KissMeData/253840/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210000	292201610	5670	5670	5670	5670	729
3	20241125	205900	292201610	5670	5670	5670	5670	0
4	20241125	205800	292201610	5670	5670	5670	5670	0
5	20241125	205700	292201610	5670	5670	5670	5670	0
6	20241125	205600	292201610	5670	5670	5670	5670	0
7	20241125	205500	292201610	5670	5670	5670	5670	0
8	20241125	205400	292201610	5670	5670	5670	5670	0
9	20241125	205300	292201610	5670	5670	5670	5670	0
10	20241125	205200	292201610	5670	5670	5670	5670	0
11	20241125	205100	292201610	5670	5670	5670	5670	0
12	20241125	205000	292201610	5670	5670	5670	5670	0
13	20241125	204900	292201610	5670	5670	5670	5670	0
14	20241125	204800	292201610	5670	5670	5670	5670	0
15	20241125	204700	292201610	5670	5670	5670	5670	0
16	20241125	204600	292201610	5670	5670	5670	5670	0
17	20241125	204500	292201610	5670	5670	5670	5670	0
18	20241125	204400	292201610	5670	5670	5670	5670	0
19	20241125	204300	292201610	5670	5670	5670	5670	0
20	20241125	204200	292201610	5670	5670	5670	5670	0
21	20241125	204100	292201610	5670	5670	5670	5670	0
22	20241125	204000	292201610	5670	5670	5670	5670	0
23	20241125	203900	292201610	5670	5670	5670	5670	0
24	20241125	203800	292201610	5670	5670	5670	5670	0
25	20241125	203700	292201610	5670	5670	5670	5670	0
26	20241125	203600	292201610	5670	5670	5670	5670	0
27	20241125	203500	292201610	5670	5670	5670	5670	0
28	20241125	203400	292201610	5670	5670	5670	5670	0
29	20241125	203300	292201610	5670	5670	5670	5670	0
30	20241125	203200	292201610	5670	5670	5670	5670	0
31	20241125	203100	292201610	5670	5670	5670	5670	0
32	20241125	203000	292201610	5670	5670	5670	5670	729
33	20241125	202900	292201610	5670	5670	5670	5670	0
34	20241125	202800	292201610	5670	5670	5670	5670	0
35	20241125	202700	292201610	5670	5670	5670	5670	0
36	20241125	202600	292201610	5670	5670	5670	5670	0
37	20241125	202500	292201610	5670	5670	5670	5670	0
38	20241125	202400	292201610	5670	5670	5670	5670	0
39	20241125	202300	292201610	5670	5670	5670	5670	0
40	20241125	202200	292201610	5670	5670	5670	5670	0
41	20241125	202100	292201610	5670	5670	5670	5670	0
42	20241125	202000	292201610	5670	5670	5670	5670	0
43	20241125	201900	292201610	5670	5670	5670	5670	0
44	20241125	201800	292201610	5670	5670	5670	5670	0
45	20241125	201700	292201610	5670	5670	5670	5670	0
46	20241125	201600	292201610	5670	5670	5670	5670	0
47	20241125	201500	292201610	5670	5670	5670	5670	0
48	20241125	201400	292201610	5670	5670	5670	5670	0
49	20241125	201300	292201610	5670	5670	5670	5670	0
50	20241125	201200	292201610	5670	5670	5670	5670	0
51	20241125	201100	292201610	5670	5670	5670	5670	0
52	20241125	201000	292201610	5670	5670	5670	5670	0
53	20241125	200900	292201610	5670	5670	5670	5670	0
54	20241125	200800	292201610	5670	5670	5670	5670	0
55	20241125	200700	292201610	5670	5670	5670	5670	0
56	20241125	200600	292201610	5670	5670	5670	5670	0
57	20241125	200500	292201610	5670	5670	5670	5670	0
58	20241125	200400	292201610	5670	5670	5670	5670	0
59	20241125	200300	292201610	5670	5670	5670	5670	0
60	20241125	200200	292201610	5670	5670	5670	5670	0
61	20241125	200100	292201610	5670	5670	5670	5670	0
62	20241125	200000	292201610	5670	5670	5670	5670	729
63	20241125	195900	292201610	5670	5670	5670	5670	0
64	20241125	195800	292201610	5670	5670	5670	5670	0
65	20241125	195700	292201610	5670	5670	5670	5670	0
66	20241125	195600	292201610	5670	5670	5670	5670	0
67	20241125	195500	292201610	5670	5670	5670	5670	0
68	20241125	195400	292201610	5670	5670	5670	5670	0
69	20241125	195300	292201610	5670	5670	5670	5670	0
70	20241125	195200	292201610	5670	5670	5670	5670	0
71	20241125	195100	292201610	5670	5670	5670	5670	0
72	20241125	195000	292201610	5670	5670	5670	5670	0
73	20241125	194900	292201610	5670	5670	5670	5670	0
74	20241125	194800	292201610	5670	5670	5670	5670	0
75	20241125	194700	292201610	5670	5670	5670	5670	0
76	20241125	194600	292201610	5670	5670	5670	5670	0
77	20241125	194500	292201610	5670	5670	5670	5670	0
78	20241125	194400	292201610	5670	5670	5670	5670	0
79	20241125	194300	292201610	5670	5670	5670	5670	0
80	20241125	194200	292201610	5670	5670	5670	5670	0
81	20241125	194100	292201610	5670	5670	5670	5670	0
82	20241125	194000	292201610	5670	5670	5670	5670	0
83	20241125	193900	292201610	5670	5670	5670	5670	0
84	20241125	193800	292201610	5670	5670	5670	5670	0
85	20241125	193700	292201610	5670	5670	5670	5670	0
86	20241125	193600	292201610	5670	5670	5670	5670	0
87	20241125	193500	292201610	5670	5670	5670	5670	0
88	20241125	193400	292201610	5670	5670	5670	5670	0
89	20241125	193300	292201610	5670	5670	5670	5670	0
90	20241125	193200	292201610	5670	5670	5670	5670	0
91	20241125	193100	292201610	5670	5670	5670	5670	0
92	20241125	193000	292201610	5670	5670	5670	5670	729
93	20241125	192900	292201610	5670	5670	5670	5670	0
94	20241125	192800	292201610	5670	5670	5670	5670	0
95	20241125	192700	292201610	5670	5670	5670	5670	0
96	20241125	192600	292201610	5670	5670	5670	5670	0
97	20241125	192500	292201610	5670	5670	5670	5670	0
98	20241125	192400	292201610	5670	5670	5670	5670	0
99	20241125	192300	292201610	5670	5670	5670	5670	0
100	20241125	192200	292201610	5670	5670	5670	5670	0
101	20241125	192100	292201610	5670	5670	5670	5670	0
102	20241125	192000	292201610	5670	5670	5670	5670	0
103	20241125	191900	292201610	5670	5670	5670	5670	0
104	20241125	191800	292201610	5670	5670	5670	5670	0
105	20241125	191700	292201610	5670	5670	5670	5670	0
106	20241125	191600	292201610	5670	5670	5670	5670	0
107	20241125	191500	292201610	5670	5670	5670	5670	0
108	20241125	191400	292201610	5670	5670	5670	5670	0
109	20241125	191300	292201610	5670	5670	5670	5670	0
110	20241125	191200	292201610	5670	5670	5670	5670	0
111	20241125	191100	292201610	5670	5670	5670	5670	0
112	20241125	191000	292201610	5670	5670	5670	5670	0
113	20241125	190900	292201610	5670	5670	5670	5670	0
114	20241125	190800	292201610	5670	5670	5670	5670	0
115	20241125	190700	292201610	5670	5670	5670	5670	0
116	20241125	190600	292201610	5670	5670	5670	5670	0
117	20241125	190500	292201610	5670	5670	5670	5670	0
118	20241125	190400	292201610	5670	5670	5670	5670	0
119	20241125	190300	292201610	5670	5670	5670	5670	0
120	20241125	190200	292201610	5670	5670	5670	5670	0
121	20241125	190100	292201610	5670	5670	5670	5670	0
122	20241125	190000	292201610	5670	5670	5670	5670	729
123	20241125	185900	292201610	5670	5670	5670	5670	0
124	20241125	185800	292201610	5670	5670	5670	5670	0
125	20241125	185700	292201610	5670	5670	5670	5670	0
126	20241125	185600	292201610	5670	5670	5670	5670	0
127	20241125	185500	292201610	5670	5670	5670	5670	0
128	20241125	185400	292201610	5670	5670	5670	5670	0
129	20241125	185300	292201610	5670	5670	5670	5670	0
130	20241125	185200	292201610	5670	5670	5670	5670	0
131	20241125	185100	292201610	5670	5670	5670	5670	0
132	20241125	185000	292201610	5670	5670	5670	5670	0
133	20241125	184900	292201610	5670	5670	5670	5670	0
134	20241125	184800	292201610	5670	5670	5670	5670	0
135	20241125	184700	292201610	5670	5670	5670	5670	0
136	20241125	184600	292201610	5670	5670	5670	5670	0
137	20241125	184500	292201610	5670	5670	5670	5670	0
138	20241125	184400	292201610	5670	5670	5670	5670	0
139	20241125	184300	292201610	5670	5670	5670	5670	0
140	20241125	184200	292201610	5670	5670	5670	5670	0
141	20241125	184100	292201610	5670	5670	5670	5670	0
142	20241125	184000	292201610	5670	5670	5670	5670	0
143	20241125	183900	292201610	5670	5670	5670	5670	0
144	20241125	183800	292201610	5670	5670	5670	5670	0
145	20241125	183700	292201610	5670	5670	5670	5670	0
146	20241125	183600	292201610	5670	5670	5670	5670	0
147	20241125	183500	292201610	5670	5670	5670	5670	0
148	20241125	183400	292201610	5670	5670	5670	5670	0
149	20241125	183300	292201610	5670	5670	5670	5670	0
150	20241125	183200	292201610	5670	5670	5670	5670	0
151	20241125	183100	292201610	5670	5670	5670	5670	0
152	20241125	183000	292201610	5670	5670	5670	5670	729
153	20241125	182900	292201610	5670	5670	5670	5670	0
154	20241125	182800	292201610	5670	5670	5670	5670	0
155	20241125	182700	292201610	5670	5670	5670	5670	0
156	20241125	182600	292201610	5670	5670	5670	5670	0
157	20241125	182500	292201610	5670	5670	5670	5670	0
158	20241125	182400	292201610	5670	5670	5670	5670	0
159	20241125	182300	292201610	5670	5670	5670	5670	0
160	20241125	182200	292201610	5670	5670	5670	5670	0
161	20241125	182100	292201610	5670	5670	5670	5670	0
162	20241125	182000	292201610	5670	5670	5670	5670	0
163	20241125	181900	292201610	5670	5670	5670	5670	0
164	20241125	181800	292201610	5670	5670	5670	5670	0
165	20241125	181700	292201610	5670	5670	5670	5670	0
166	20241125	181600	292201610	5670	5670	5670	5670	0
167	20241125	181500	292201610	5670	5670	5670	5670	0
168	20241125	181400	292201610	5670	5670	5670	5670	0
169	20241125	181300	292201610	5670	5670	5670	5670	0
170	20241125	181200	292201610	5670	5670	5670	5670	0
171	20241125	181100	292201610	5670	5670	5670	5670	0
172	20241125	181000	292201610	5670	5670	5670	5670	0
173	20241125	180900	292201610	5670	5670	5670	5670	0
174	20241125	180800	292201610	5670	5670	5670	5670	0
175	20241125	180700	292201610	5670	5670	5670	5670	0
176	20241125	180600	292201610	5670	5670	5670	5670	0
177	20241125	180500	292201610	5670	5670	5670	5670	0
178	20241125	180400	292201610	5670	5670	5670	5670	0
179	20241125	180300	292201610	5670	5670	5670	5670	0
180	20241125	180200	292201610	5670	5670	5670	5670	0
181	20241125	180100	292201610	5670	5670	5670	5670	0
182	20241125	180000	292201610	5670	5670	5670	5670	729
183	20241125	175900	292201610	5670	5670	5670	5670	0
184	20241125	175800	292201610	5670	5670	5670	5670	0
185	20241125	175700	292201610	5670	5670	5670	5670	0
186	20241125	175600	292201610	5670	5670	5670	5670	0
187	20241125	175500	292201610	5670	5670	5670	5670	0
188	20241125	175400	292201610	5670	5670	5670	5670	0
189	20241125	175300	292201610	5670	5670	5670	5670	0
190	20241125	175200	292201610	5670	5670	5670	5670	0
191	20241125	175100	292201610	5670	5670	5670	5670	0
192	20241125	175000	292201610	5670	5670	5670	5670	0
193	20241125	174900	292201610	5670	5670	5670	5670	0
194	20241125	174800	292201610	5670	5670	5670	5670	0
195	20241125	174700	292201610	5670	5670	5670	5670	0
196	20241125	174600	292201610	5670	5670	5670	5670	0
197	20241125	174500	292201610	5670	5670	5670	5670	0
198	20241125	174400	292201610	5670	5670	5670	5670	0
199	20241125	174300	292201610	5670	5670	5670	5670	0
200	20241125	174200	292201610	5670	5670	5670	5670	0
201	20241125	174100	292201610	5670	5670	5670	5670	0
202	20241125	174000	292201610	5670	5670	5670	5670	0
203	20241125	173900	292201610	5670	5670	5670	5670	0
204	20241125	173800	292201610	5670	5670	5670	5670	0
205	20241125	173700	292201610	5670	5670	5670	5670	0
206	20241125	173600	292201610	5670	5670	5670	5670	0
207	20241125	173500	292201610	5670	5670	5670	5670	0
208	20241125	173400	292201610	5670	5670	5670	5670	0
209	20241125	173300	292201610	5670	5670	5670	5670	0
210	20241125	173200	292201610	5670	5670	5670	5670	0
211	20241125	173100	292201610	5670	5670	5670	5670	0
212	20241125	173000	292201610	5670	5670	5670	5670	729
213	20241125	172900	292201610	5670	5670	5670	5670	0
214	20241125	172800	292201610	5670	5670	5670	5670	0
215	20241125	172700	292201610	5670	5670	5670	5670	0
216	20241125	172600	292201610	5670	5670	5670	5670	0
217	20241125	172500	292201610	5670	5670	5670	5670	0
218	20241125	172400	292201610	5670	5670	5670	5670	0
219	20241125	172300	292201610	5670	5670	5670	5670	0
220	20241125	172200	292201610	5670	5670	5670	5670	0
221	20241125	172100	292201610	5670	5670	5670	5670	0
222	20241125	172000	292201610	5670	5670	5670	5670	0
223	20241125	171900	292201610	5670	5670	5670	5670	0
224	20241125	171800	292201610	5670	5670	5670	5670	0
225	20241125	171700	292201610	5670	5670	5670	5670	0
226	20241125	171600	292201610	5670	5670	5670	5670	0
227	20241125	171500	292201610	5670	5670	5670	5670	0
228	20241125	171400	292201610	5670	5670	5670	5670	0
229	20241125	171300	292201610	5670	5670	5670	5670	0
230	20241125	171200	292201610	5670	5670	5670	5670	0
231	20241125	171100	292201610	5670	5670	5670	5670	0
232	20241125	171000	292201610	5670	5670	5670	5670	0
233	20241125	170900	292201610	5670	5670	5670	5670	0
234	20241125	170800	292201610	5670	5670	5670	5670	0
235	20241125	170700	292201610	5670	5670	5670	5670	0
236	20241125	170600	292201610	5670	5670	5670	5670	0
237	20241125	170500	292201610	5670	5670	5670	5670	0
238	20241125	170400	292201610	5670	5670	5670	5670	0
239	20241125	170300	292201610	5670	5670	5670	5670	0
240	20241125	170200	292201610	5670	5670	5670	5670	0
241	20241125	170100	292201610	5670	5670	5670	5670	0
242	20241125	170000	292201610	5670	5670	5670	5670	729
243	20241125	165900	292201610	5670	5670	5670	5670	0
244	20241125	165800	292201610	5670	5670	5670	5670	0
245	20241125	165700	292201610	5670	5670	5670	5670	0
246	20241125	165600	292201610	5670	5670	5670	5670	0
247	20241125	165500	292201610	5670	5670	5670	5670	0
248	20241125	165400	292201610	5670	5670	5670	5670	0
249	20241125	165300	292201610	5670	5670	5670	5670	0
250	20241125	165200	292201610	5670	5670	5670	5670	0
251	20241125	165100	292201610	5670	5670	5670	5670	0
252	20241125	165000	292201610	5670	5670	5670	5670	0
253	20241125	164900	292201610	5670	5670	5670	5670	0
254	20241125	164800	292201610	5670	5670	5670	5670	0
255	20241125	164700	292201610	5670	5670	5670	5670	0
256	20241125	164600	292201610	5670	5670	5670	5670	0
257	20241125	164500	292201610	5670	5670	5670	5670	0
258	20241125	164400	292201610	5670	5670	5670	5670	0
259	20241125	164300	292201610	5670	5670	5670	5670	0
260	20241125	164200	292201610	5670	5670	5670	5670	0
261	20241125	164100	292201610	5670	5670	5670	5670	0
262	20241125	164000	292201610	5670	5670	5670	5670	0
263	20241125	163900	292201610	5670	5670	5670	5670	0
264	20241125	163800	292201610	5670	5670	5670	5670	0
265	20241125	163700	292201610	5670	5670	5670	5670	0
266	20241125	163600	292201610	5670	5670	5670	5670	0
267	20241125	163500	292201610	5670	5670	5670	5670	0
268	20241125	163400	292201610	5670	5670	5670	5670	0
269	20241125	163300	292201610	5670	5670	5670	5670	0
270	20241125	163200	292201610	5670	5670	5670	5670	0
271	20241125	163100	292201610	5670	5670	5670	5670	0
272	20241125	163000	292201610	5670	5670	5670	5670	729
273	20241125	162900	292201610	5670	5670	5670	5670	0
274	20241125	162800	292201610	5670	5670	5670	5670	0
275	20241125	162700	292201610	5670	5670	5670	5670	0
276	20241125	162600	292201610	5670	5670	5670	5670	0
277	20241125	162500	292201610	5670	5670	5670	5670	0
278	20241125	162400	292201610	5670	5670	5670	5670	0
279	20241125	162300	292201610	5670	5670	5670	5670	0
280	20241125	162200	292201610	5670	5670	5670	5670	0
281	20241125	162100	292201610	5670	5670	5670	5670	0
282	20241125	162000	292201610	5670	5670	5670	5670	0
283	20241125	161900	292201610	5670	5670	5670	5670	0
284	20241125	161800	292201610	5670	5670	5670	5670	0
285	20241125	161700	292201610	5670	5670	5670	5670	0
286	20241125	161600	292201610	5670	5670	5670	5670	0
287	20241125	161500	292201610	5670	5670	5670	5670	0
288	20241125	161400	292201610	5670	5670	5670	5670	0
289	20241125	161300	292201610	5670	5670	5670	5670	0
290	20241125	161200	292201610	5670	5670	5670	5670	0
291	20241125	161100	292201610	5670	5670	5670	5670	0
292	20241125	161000	292201610	5670	5670	5670	5670	0
293	20241125	160900	292201610	5670	5670	5670	5670	0
294	20241125	160800	292201610	5670	5670	5670	5670	0
295	20241125	160700	292201610	5670	5670	5670	5670	0
296	20241125	160600	292201610	5670	5670	5670	5670	0
297	20241125	160500	292201610	5670	5670	5670	5670	0
298	20241125	160400	292201610	5670	5670	5670	5670	0
299	20241125	160300	292201610	5670	5670	5670	5670	0
300	20241125	160200	292201610	5670	5670	5670	5670	0
301	20241125	160100	292201610	5670	5670	5670	5670	0
302	20241125	160000	292201610	5670	5670	5670	5670	729
303	20241125	155900	292201610	5670	5670	5670	5670	0
304	20241125	155800	292201610	5670	5670	5670	5670	0
305	20241125	155700	292201610	5670	5670	5670	5670	0
306	20241125	155600	292201610	5670	5670	5670	5670	0
307	20241125	155500	292201610	5670	5670	5670	5670	0
308	20241125	155400	292201610	5670	5670	5670	5670	0
309	20241125	155300	292201610	5670	5670	5670	5670	0
310	20241125	155200	292201610	5670	5670	5670	5670	0
311	20241125	155100	292201610	5670	5670	5670	5670	0
312	20241125	155000	292201610	5670	5670	5670	5670	0
313	20241125	154900	292201610	5670	5670	5670	5670	0
314	20241125	154800	292201610	5670	5670	5670	5670	0
315	20241125	154700	292201610	5670	5670	5670	5670	0
316	20241125	154600	292201610	5670	5670	5670	5670	0
317	20241125	154500	292201610	5670	5670	5670	5670	0
318	20241125	154400	292201610	5670	5670	5670	5670	0
319	20241125	154300	292201610	5670	5670	5670	5670	0
320	20241125	154200	292201610	5670	5670	5670	5670	0
321	20241125	154100	292201610	5670	5670	5670	5670	0
322	20241125	154000	292201610	5670	5670	5670	5670	0
323	20241125	153900	292201610	5670	5670	5670	5670	0
324	20241125	153800	292201610	5670	5670	5670	5670	0
325	20241125	153700	292201610	5670	5670	5670	5670	0
326	20241125	153600	292201610	5670	5670	5670	5670	0
327	20241125	153500	292201610	5670	5670	5670	5670	0
328	20241125	153400	292201610	5670	5670	5670	5670	0
329	20241125	153300	292201610	5670	5670	5670	5670	0
330	20241125	153200	292201610	5670	5670	5670	5670	0
331	20241125	153100	292201610	5670	5670	5670	5670	0
332	20241125	153000	292201610	5670	5670	5670	5670	1458
333	20241125	152900	288068180	5670	5670	5670	5670	0
334	20241125	152800	288068180	5670	5670	5670	5670	0
335	20241125	152700	288068180	5670	5670	5670	5670	0
336	20241125	152600	288068180	5670	5670	5670	5670	0
337	20241125	152500	288068180	5670	5670	5670	5670	0
338	20241125	152400	288068180	5670	5670	5670	5670	0
339	20241125	152300	288068180	5670	5670	5670	5670	0
340	20241125	152200	288068180	5670	5670	5670	5670	0
341	20241125	152100	288068180	5670	5670	5670	5670	0
342	20241125	152000	288068180	5670	5670	5670	5670	0
343	20241125	151900	288068180	5670	5660	5670	5650	1001
344	20241125	151800	282410490	5670	5670	5670	5660	1416
345	20241125	151700	274386770	5650	5670	5670	5650	622
346	20241125	151600	270869870	5670	5650	5670	5650	512
347	20241125	151500	267970830	5650	5650	5650	5650	10
348	20241125	151400	267914330	5650	5650	5650	5650	948
349	20241125	151300	262558130	5670	5670	5670	5670	200
350	20241125	151200	261424130	5670	5670	5670	5670	0
351	20241125	151100	261424130	5670	5670	5670	5670	108
352	20241125	151000	260811770	5650	5640	5650	5640	501
353	20241125	150900	257986120	5640	5640	5640	5640	0
354	20241125	150800	257986120	5640	5640	5640	5640	24
355	20241125	150700	257850760	5640	5670	5670	5640	13
356	20241125	150600	257777350	5670	5670	5670	5670	0
357	20241125	150500	257777350	5670	5630	5670	5630	692
358	20241125	150400	253853750	5630	5630	5630	5630	0
359	20241125	150300	253853750	5630	5630	5630	5630	7
360	20241125	150200	253814340	5630	5650	5650	5630	89
361	20241125	150100	253312710	5660	5660	5660	5660	0
362	20241125	150000	253312710	5660	5660	5660	5660	99
363	20241125	145900	252752370	5640	5640	5640	5640	500
364	20241125	145800	249932370	5640	5640	5640	5640	1000
365	20241125	145700	244292370	5640	5640	5640	5640	0
366	20241125	145600	244292370	5640	5640	5640	5640	0
367	20241125	145500	244292370	5640	5640	5640	5640	150
368	20241125	145400	243446370	5640	5640	5640	5640	0
369	20241125	145300	243446370	5640	5640	5640	5640	100
370	20241125	145200	242882370	5640	5640	5640	5640	0
371	20241125	145100	242882370	5640	5640	5640	5640	390
372	20241125	145000	240682770	5640	5650	5650	5640	400
373	20241125	144900	238423250	5650	5650	5650	5650	0
374	20241125	144800	238423250	5650	5650	5650	5650	0
375	20241125	144700	238423250	5650	5650	5650	5650	0
376	20241125	144600	238423250	5650	5650	5650	5650	0
377	20241125	144500	238423250	5650	5650	5650	5650	0
378	20241125	144400	238423250	5650	5650	5650	5650	0
379	20241125	144300	238423250	5650	5650	5650	5650	107
380	20241125	144200	237818700	5680	5680	5680	5680	254
381	20241125	144100	236375980	5650	5650	5650	5650	2
382	20241125	144000	236364680	5650	5660	5660	5650	909
383	20241125	143900	231224950	5660	5660	5660	5660	0
384	20241125	143800	231224950	5660	5660	5660	5660	0
385	20241125	143700	231224950	5660	5660	5660	5660	0
386	20241125	143600	231224950	5660	5660	5660	5660	0
387	20241125	143500	231224950	5660	5660	5660	5660	0
388	20241125	143400	231224950	5660	5660	5660	5660	25
389	20241125	143300	231083450	5680	5680	5680	5680	0
390	20241125	143200	231083450	5680	5680	5680	5680	0
391	20241125	143100	231083450	5680	5680	5680	5680	1
392	20241125	143000	231077770	5680	5680	5680	5680	5
393	20241125	142900	231049370	5670	5670	5670	5670	165
394	20241125	142800	230113820	5670	5670	5670	5670	148
395	20241125	142700	229274660	5650	5650	5650	5650	0
396	20241125	142600	229274660	5650	5650	5650	5650	5
397	20241125	142500	229246410	5660	5660	5660	5660	0
398	20241125	142400	229246410	5660	5660	5660	5660	47
399	20241125	142300	228980390	5660	5660	5660	5660	0
400	20241125	142200	228980390	5660	5660	5660	5660	1509
401	20241125	142100	220439450	5670	5670	5670	5670	0
402	20241125	142000	220439450	5670	5670	5670	5670	88
403	20241125	141900	219940490	5660	5660	5660	5660	0
404	20241125	141800	219940490	5660	5660	5660	5660	0
405	20241125	141700	219940490	5660	5660	5660	5660	0
406	20241125	141600	219940490	5660	5660	5660	5660	0
407	20241125	141500	219940490	5660	5660	5660	5660	168
408	20241125	141400	218989610	5670	5670	5670	5670	130
409	20241125	141300	218252510	5670	5670	5670	5670	102
410	20241125	141200	217674170	5670	5670	5670	5670	0
411	20241125	141100	217674170	5670	5680	5680	5670	474
412	20241125	141000	214986350	5670	5670	5670	5670	0
413	20241125	140900	214986350	5670	5670	5670	5670	0
414	20241125	140800	214986350	5670	5670	5670	5670	10
415	20241125	140700	214929650	5670	5670	5670	5670	0
416	20241125	140600	214929650	5670	5670	5670	5670	0
417	20241125	140500	214929650	5670	5670	5670	5670	0
418	20241125	140400	214929650	5670	5670	5670	5670	0
419	20241125	140300	214929650	5670	5670	5670	5670	120
420	20241125	140200	214249250	5680	5680	5680	5680	0
421	20241125	140100	214249250	5680	5680	5680	5680	0
422	20241125	140000	214249250	5680	5680	5680	5680	0
423	20241125	135900	214249250	5680	5680	5680	5680	0
424	20241125	135800	214249250	5680	5680	5680	5680	0
425	20241125	135700	214249250	5680	5680	5680	5680	0
426	20241125	135600	214249250	5680	5680	5680	5680	0
427	20241125	135500	214249250	5680	5680	5680	5680	0
428	20241125	135400	214249250	5680	5680	5680	5680	0
429	20241125	135300	214249250	5680	5680	5680	5680	200
430	20241125	135200	213113250	5680	5680	5680	5680	0
431	20241125	135100	213113250	5680	5680	5690	5680	70
432	20241125	135000	212715500	5690	5690	5690	5690	0
433	20241125	134900	212715500	5690	5690	5690	5690	0
434	20241125	134800	212715500	5690	5690	5690	5690	0
435	20241125	134700	212715500	5690	5690	5690	5690	0
436	20241125	134600	212715500	5690	5690	5690	5690	0
437	20241125	134500	212715500	5690	5690	5690	5690	0
438	20241125	134400	212715500	5690	5690	5690	5690	53
439	20241125	134300	212413930	5690	5690	5690	5690	8
440	20241125	134200	212368410	5710	5710	5710	5710	0
441	20241125	134100	212368410	5710	5710	5710	5710	0
442	20241125	134000	212368410	5710	5710	5710	5710	50
443	20241125	133900	212082910	5710	5710	5710	5710	2
444	20241125	133800	212071490	5720	5720	5720	5720	0
445	20241125	133700	212071490	5720	5720	5720	5720	0
446	20241125	133600	212071490	5720	5720	5720	5720	0
447	20241125	133500	212071490	5720	5720	5720	5720	1
448	20241125	133400	212065770	5710	5710	5710	5710	10
449	20241125	133300	212008670	5710	5700	5710	5690	15
450	20241125	133200	211923210	5690	5690	5690	5690	0
451	20241125	133100	211923210	5690	5690	5690	5690	0
452	20241125	133000	211923210	5690	5690	5690	5690	0
453	20241125	132900	211923210	5690	5690	5690	5690	0
454	20241125	132800	211923210	5690	5690	5690	5690	0
455	20241125	132700	211923210	5690	5690	5690	5690	0
456	20241125	132600	211923210	5690	5690	5690	5690	0
457	20241125	132500	211923210	5690	5690	5690	5690	0
458	20241125	132400	211923210	5690	5690	5690	5690	14
459	20241125	132300	211843550	5680	5680	5680	5680	0
460	20241125	132200	211843550	5680	5700	5700	5680	480
461	20241125	132100	209112810	5700	5710	5710	5700	11
462	20241125	132000	209050100	5690	5690	5690	5690	0
463	20241125	131900	209050100	5690	5690	5690	5690	0
464	20241125	131800	209050100	5690	5690	5690	5690	0
465	20241125	131700	209050100	5690	5690	5690	5690	0
466	20241125	131600	209050100	5690	5690	5690	5690	691
467	20241125	131500	205118310	5720	5720	5720	5720	0
468	20241125	131400	205118310	5720	5720	5720	5720	0
469	20241125	131300	205118310	5720	5720	5720	5720	5
470	20241125	131200	205089710	5720	5720	5720	5720	0
471	20241125	131100	205089710	5720	5720	5720	5720	0
472	20241125	131000	205089710	5720	5720	5720	5720	150
473	20241125	130900	204231710	5720	5720	5720	5720	0
474	20241125	130800	204231710	5720	5720	5720	5720	0
475	20241125	130700	204231710	5720	5720	5720	5720	26
476	20241125	130600	204082990	5710	5710	5710	5710	1
477	20241125	130500	204077280	5720	5700	5720	5700	2477
478	20241125	130400	189934460	5700	5700	5700	5700	0
479	20241125	130300	189934460	5700	5670	5700	5670	5
480	20241125	130200	189905990	5700	5700	5700	5700	0
481	20241125	130100	189905990	5700	5700	5700	5700	0
482	20241125	130000	189905990	5700	5700	5700	5700	0
483	20241125	125900	189905990	5700	5700	5700	5700	0
484	20241125	125800	189905990	5700	5700	5700	5700	0
485	20241125	125700	189905990	5700	5690	5700	5660	168
486	20241125	125600	188951360	5690	5690	5690	5690	0
487	20241125	125500	188951360	5690	5690	5690	5690	0
488	20241125	125400	188951360	5690	5690	5690	5690	1
489	20241125	125300	188945670	5710	5710	5710	5710	0
490	20241125	125200	188945670	5710	5710	5710	5710	0
491	20241125	125100	188945670	5710	5710	5710	5710	0
492	20241125	125000	188945670	5710	5710	5710	5710	0
493	20241125	124900	188945670	5710	5710	5710	5710	0
494	20241125	124800	188945670	5710	5710	5710	5710	0
495	20241125	124700	188945670	5710	5710	5710	5710	0
496	20241125	124600	188945670	5710	5710	5710	5710	0
497	20241125	124500	188945670	5710	5710	5710	5710	0
498	20241125	124400	188945670	5710	5710	5710	5710	10
499	20241125	124300	188888570	5710	5690	5710	5690	112
500	20241125	124200	188249070	5710	5710	5710	5710	0
501	20241125	124100	188249070	5710	5710	5710	5710	4
502	20241125	124000	188226230	5700	5700	5700	5700	1
503	20241125	123900	188220530	5710	5710	5710	5710	0
504	20241125	123800	188220530	5710	5710	5710	5710	1
505	20241125	123700	188214820	5710	5690	5710	5690	26
506	20241125	123600	188066860	5690	5690	5690	5690	0
507	20241125	123500	188066860	5690	5690	5690	5690	12
508	20241125	123400	187998580	5690	5690	5690	5690	1
509	20241125	123300	187992890	5710	5700	5710	5700	205
510	20241125	123200	186822520	5700	5690	5700	5690	608
511	20241125	123100	183357670	5690	5690	5690	5690	0
512	20241125	123000	183357670	5690	5690	5690	5690	0
513	20241125	122900	183357670	5690	5690	5690	5690	420
514	20241125	122800	180967870	5690	5690	5690	5690	0
515	20241125	122700	180967870	5690	5690	5690	5690	0
516	20241125	122600	180967870	5690	5690	5690	5690	0
517	20241125	122500	180967870	5690	5690	5690	5690	178
518	20241125	122400	179955050	5670	5670	5670	5670	0
519	20241125	122300	179955050	5670	5670	5670	5670	0
520	20241125	122200	179955050	5670	5670	5670	5670	0
521	20241125	122100	179955050	5670	5670	5670	5670	0
522	20241125	122000	179955050	5670	5670	5670	5670	0
523	20241125	121900	179955050	5670	5670	5670	5670	0
524	20241125	121800	179955050	5670	5670	5670	5670	0
525	20241125	121700	179955050	5670	5670	5670	5670	15
526	20241125	121600	179870000	5700	5700	5700	5700	0
527	20241125	121500	179870000	5700	5700	5700	5700	0
528	20241125	121400	179870000	5700	5700	5700	5700	0
529	20241125	121300	179870000	5700	5700	5700	5700	0
530	20241125	121200	179870000	5700	5700	5700	5700	0
531	20241125	121100	179870000	5700	5700	5700	5700	0
532	20241125	121000	179870000	5700	5700	5700	5700	0
533	20241125	120900	179870000	5700	5700	5700	5700	0
534	20241125	120800	179870000	5700	5700	5700	5700	0
535	20241125	120700	179870000	5700	5700	5700	5700	0
536	20241125	120600	179870000	5700	5700	5700	5700	0
537	20241125	120500	179870000	5700	5700	5700	5700	0
538	20241125	120400	179870000	5700	5700	5700	5700	0
539	20241125	120300	179870000	5700	5700	5700	5700	0
540	20241125	120200	179870000	5700	5700	5700	5700	0
541	20241125	120100	179870000	5700	5700	5700	5700	3
542	20241125	120000	179852900	5700	5700	5700	5700	0
543	20241125	115900	179852900	5700	5700	5700	5700	0
544	20241125	115800	179852900	5700	5700	5700	5700	0
545	20241125	115700	179852900	5700	5700	5700	5700	0
546	20241125	115600	179852900	5700	5700	5700	5700	0
547	20241125	115500	179852900	5700	5650	5700	5650	5
548	20241125	115400	179824450	5690	5690	5690	5690	20
549	20241125	115300	179710650	5650	5650	5650	5650	0
550	20241125	115200	179710650	5650	5650	5650	5650	0
551	20241125	115100	179710650	5650	5650	5650	5650	0
552	20241125	115000	179710650	5650	5650	5650	5650	0
553	20241125	114900	179710650	5650	5650	5650	5650	0
554	20241125	114800	179710650	5650	5650	5650	5650	0
555	20241125	114700	179710650	5650	5650	5650	5650	0
556	20241125	114600	179710650	5650	5650	5650	5650	0
557	20241125	114500	179710650	5650	5680	5680	5650	54
558	20241125	114400	179405370	5680	5680	5680	5680	25
559	20241125	114300	179263370	5700	5700	5700	5700	10
560	20241125	114200	179206370	5700	5700	5700	5700	0
561	20241125	114100	179206370	5700	5700	5700	5700	0
562	20241125	114000	179206370	5700	5700	5700	5700	0
563	20241125	113900	179206370	5700	5700	5700	5700	0
564	20241125	113800	179206370	5700	5700	5700	5700	1256
565	20241125	113700	172047170	5700	5700	5700	5680	5
566	20241125	113600	172018710	5690	5690	5690	5690	110
567	20241125	113500	171392810	5690	5690	5690	5690	400
568	20241125	113400	169116810	5690	5690	5690	5690	1
569	20241125	113300	169111120	5680	5680	5680	5680	0
570	20241125	113200	169111120	5680	5680	5680	5680	0
571	20241125	113100	169111120	5680	5680	5680	5680	493
572	20241125	113000	166310880	5650	5670	5670	5650	1400
573	20241125	112900	158394020	5670	5670	5670	5670	7
574	20241125	112800	158354330	5670	5670	5670	5670	1
575	20241125	112700	158348660	5680	5680	5680	5680	20
576	20241125	112600	158235060	5670	5670	5670	5670	0
577	20241125	112500	158235060	5670	5670	5670	5670	95
578	20241125	112400	157696410	5670	5670	5670	5670	0
579	20241125	112300	157696410	5670	5670	5670	5670	0
580	20241125	112200	157696410	5670	5670	5670	5670	0
581	20241125	112100	157696410	5670	5670	5670	5670	51
582	20241125	112000	157407240	5670	5670	5670	5670	4
583	20241125	111900	157384560	5680	5680	5680	5680	0
584	20241125	111800	157384560	5680	5680	5680	5680	0
585	20241125	111700	157384560	5680	5680	5680	5680	0
586	20241125	111600	157384560	5680	5680	5680	5680	0
587	20241125	111500	157384560	5680	5680	5680	5680	0
588	20241125	111400	157384560	5680	5680	5680	5680	1
589	20241125	111300	157378880	5670	5670	5670	5670	0
590	20241125	111200	157378880	5670	5670	5670	5670	0
591	20241125	111100	157378880	5670	5670	5670	5670	1
592	20241125	111000	157373210	5680	5680	5680	5680	50
593	20241125	110900	157089210	5670	5670	5670	5670	32
594	20241125	110800	156907770	5680	5680	5680	5680	0
595	20241125	110700	156907770	5680	5680	5680	5680	0
596	20241125	110600	156907770	5680	5660	5680	5660	17
597	20241125	110500	156811250	5660	5660	5660	5660	0
598	20241125	110400	156811250	5660	5660	5660	5660	1
599	20241125	110300	156805590	5660	5660	5660	5660	1000
600	20241125	110200	151145590	5660	5660	5660	5660	0
601	20241125	110100	151145590	5660	5660	5660	5660	0
602	20241125	110000	151145590	5660	5660	5660	5660	10
603	20241125	105900	151088990	5660	5660	5660	5660	0
604	20241125	105800	151088990	5660	5660	5660	5660	1
605	20241125	105700	151083330	5660	5660	5660	5660	0
606	20241125	105600	151083330	5660	5670	5670	5660	65
607	20241125	105500	150715180	5680	5680	5680	5680	0
608	20241125	105400	150715180	5680	5670	5680	5670	1071
609	20241125	105300	144632650	5670	5670	5670	5670	0
610	20241125	105200	144632650	5670	5670	5670	5670	2
611	20241125	105100	144621310	5670	5670	5670	5670	0
612	20241125	105000	144621310	5670	5670	5670	5670	0
613	20241125	104900	144621310	5670	5670	5670	5670	0
614	20241125	104800	144621310	5670	5670	5670	5670	396
615	20241125	104700	142375990	5650	5650	5650	5650	0
616	20241125	104600	142375990	5650	5670	5670	5650	5426
617	20241125	104500	111680820	5680	5680	5680	5680	0
618	20241125	104400	111680820	5680	5680	5680	5680	426
619	20241125	104300	109261140	5680	5680	5680	5680	200
620	20241125	104200	108125140	5700	5690	5700	5690	575
621	20241125	104100	104850140	5680	5680	5680	5680	0
622	20241125	104000	104850140	5680	5680	5680	5680	0
623	20241125	103900	104850140	5680	5680	5680	5680	0
624	20241125	103800	104850140	5680	5680	5680	5680	79
625	20241125	103700	104401420	5690	5690	5690	5690	0
626	20241125	103600	104401420	5690	5690	5690	5690	528
627	20241125	103500	101397100	5690	5690	5690	5690	0
628	20241125	103400	101397100	5690	5700	5700	5690	751
629	20241125	103300	97116440	5700	5700	5700	5700	5
630	20241125	103200	97087940	5700	5720	5720	5700	11
631	20241125	103100	97025220	5700	5700	5700	5700	15
632	20241125	103000	96939720	5720	5700	5720	5700	1522
633	20241125	102900	88242610	5700	5700	5700	5700	100
634	20241125	102800	87672610	5700	5700	5700	5700	0
635	20241125	102700	87672610	5700	5700	5700	5700	0
636	20241125	102600	87672610	5700	5690	5700	5690	101
637	20241125	102500	87097910	5680	5680	5680	5680	3
638	20241125	102400	87080870	5700	5700	5700	5700	1
639	20241125	102300	87075170	5690	5690	5690	5690	0
640	20241125	102200	87075170	5690	5690	5690	5690	1
641	20241125	102100	87069480	5700	5700	5700	5700	0
642	20241125	102000	87069480	5700	5700	5700	5700	0
643	20241125	101900	87069480	5700	5690	5700	5690	2
644	20241125	101800	87058090	5680	5680	5680	5680	54
645	20241125	101700	86751370	5690	5690	5690	5690	0
646	20241125	101600	86751370	5690	5690	5690	5690	6
647	20241125	101500	86717230	5700	5700	5700	5700	5
648	20241125	101400	86688730	5700	5700	5700	5700	0
649	20241125	101300	86688730	5700	5700	5700	5700	0
650	20241125	101200	86688730	5700	5700	5700	5700	0
651	20241125	101100	86688730	5700	5700	5700	5700	0
652	20241125	101000	86688730	5700	5690	5700	5690	1081
653	20241125	100900	80530930	5690	5700	5700	5690	76
654	20241125	100800	80098480	5690	5690	5690	5690	1
655	20241125	100700	80092790	5700	5700	5700	5700	623
656	20241125	100600	76541690	5690	5690	5690	5690	25
657	20241125	100500	76399440	5690	5690	5690	5690	0
658	20241125	100400	76399440	5690	5690	5690	5690	525
659	20241125	100300	73412190	5690	5690	5690	5690	36
660	20241125	100200	73207350	5690	5690	5690	5690	0
661	20241125	100100	73207350	5690	5690	5690	5690	0
662	20241125	100000	73207350	5690	5690	5690	5690	0
663	20241125	095900	73207350	5690	5690	5690	5690	1
664	20241125	095800	73201660	5690	5680	5690	5680	179
665	20241125	095700	72184920	5680	5680	5680	5680	5
666	20241125	095600	72156520	5690	5690	5690	5690	0
667	20241125	095500	72156520	5690	5690	5690	5690	0
668	20241125	095400	72156520	5690	5690	5690	5690	23
669	20241125	095300	72025650	5690	5690	5690	5690	10
670	20241125	095200	71968750	5700	5700	5700	5700	0
671	20241125	095100	71968750	5700	5700	5700	5700	1
672	20241125	095000	71963050	5700	5660	5700	5660	201
673	20241125	094900	70825350	5700	5700	5700	5700	4
674	20241125	094800	70802550	5700	5700	5700	5700	718
675	20241125	094700	66709950	5690	5680	5690	5680	22
676	20241125	094600	66584870	5680	5660	5680	5660	3
677	20241125	094500	66567870	5660	5660	5660	5660	249
678	20241125	094400	65158530	5660	5660	5660	5660	2
679	20241125	094300	65147210	5680	5680	5680	5680	0
680	20241125	094200	65147210	5680	5670	5680	5660	159
681	20241125	094100	64246540	5660	5660	5660	5660	0
682	20241125	094000	64246540	5660	5660	5660	5660	3
683	20241125	093900	64229560	5690	5690	5690	5690	0
684	20241125	093800	64229560	5690	5690	5690	5690	1
685	20241125	093700	64223870	5690	5690	5690	5690	50
686	20241125	093600	63939370	5700	5660	5700	5660	684
687	20241125	093500	60048570	5700	5700	5700	5700	403
688	20241125	093400	57751470	5700	5700	5700	5700	0
689	20241125	093300	57751470	5700	5700	5700	5700	1
690	20241125	093200	57745770	5690	5690	5690	5690	300
691	20241125	093100	56038770	5690	5690	5690	5690	10
692	20241125	093000	55981870	5690	5690	5690	5690	1
693	20241125	092900	55976180	5700	5700	5700	5700	0
694	20241125	092800	55976180	5700	5700	5700	5700	0
695	20241125	092700	55976180	5700	5700	5700	5700	0
696	20241125	092600	55976180	5700	5650	5700	5650	36
697	20241125	092500	55772730	5650	5650	5650	5650	5
698	20241125	092400	55744480	5700	5700	5700	5700	0
699	20241125	092300	55744480	5700	5700	5700	5700	0
700	20241125	092200	55744480	5700	5700	5700	5700	0
701	20241125	092100	55744480	5700	5700	5700	5700	1
702	20241125	092000	55738780	5710	5700	5710	5700	601
703	20241125	091900	52313070	5700	5700	5700	5700	1669
704	20241125	091800	42799770	5700	5700	5700	5700	0
705	20241125	091700	42799770	5700	5690	5700	5690	89
706	20241125	091600	42293330	5700	5700	5700	5700	0
707	20241125	091500	42293330	5700	5680	5700	5610	1553
708	20241125	091400	33517400	5680	5670	5680	5670	1177
709	20241125	091300	26833750	5670	5660	5670	5660	448
710	20241125	091200	24298060	5660	5660	5660	5660	2
711	20241125	091100	24286740	5670	5660	5670	5660	274
712	20241125	091000	22735160	5660	5650	5660	5650	53
713	20241125	090900	22435680	5630	5630	5630	5630	110
714	20241125	090800	21816380	5630	5630	5630	5630	8
715	20241125	090700	21771340	5630	5620	5630	5620	14
716	20241125	090600	21692630	5650	5640	5650	5640	640
717	20241125	090500	18076750	5640	5640	5640	5640	2
718	20241125	090400	18065470	5590	5650	5650	5590	130
719	20241125	090300	17338710	5640	5640	5640	5640	439
720	20241125	090200	14862750	5650	5650	5650	5650	0
721	20241125	090100	14862750	5650	5600	5650	5570	1445
722	20241125	090000	6762100	5600	5630	5630	5600	1202