KissMeData/053260/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193700	37041060	4255	4255	4255	4255	149
3	20241125	193600	37041060	4255	4255	4255	4255	0
4	20241125	193500	37041060	4255	4255	4255	4255	0
5	20241125	193400	37041060	4255	4255	4255	4255	0
6	20241125	193300	37041060	4255	4255	4255	4255	0
7	20241125	193200	37041060	4255	4255	4255	4255	0
8	20241125	193100	37041060	4255	4255	4255	4255	0
9	20241125	193000	37041060	4255	4255	4255	4255	0
10	20241125	192900	37041060	4255	4255	4255	4255	0
11	20241125	192800	37041060	4255	4255	4255	4255	0
12	20241125	192700	37041060	4255	4255	4255	4255	0
13	20241125	192600	37041060	4255	4255	4255	4255	0
14	20241125	192500	37041060	4255	4255	4255	4255	0
15	20241125	192400	37041060	4255	4255	4255	4255	0
16	20241125	192300	37041060	4255	4255	4255	4255	0
17	20241125	192200	37041060	4255	4255	4255	4255	0
18	20241125	192100	37041060	4255	4255	4255	4255	0
19	20241125	192000	37041060	4255	4255	4255	4255	0
20	20241125	191900	37041060	4255	4255	4255	4255	0
21	20241125	191800	37041060	4255	4255	4255	4255	0
22	20241125	191700	37041060	4255	4255	4255	4255	0
23	20241125	191600	37041060	4255	4255	4255	4255	0
24	20241125	191500	37041060	4255	4255	4255	4255	0
25	20241125	191400	37041060	4255	4255	4255	4255	0
26	20241125	191300	37041060	4255	4255	4255	4255	0
27	20241125	191200	37041060	4255	4255	4255	4255	0
28	20241125	191100	37041060	4255	4255	4255	4255	0
29	20241125	191000	37041060	4255	4255	4255	4255	0
30	20241125	190900	37041060	4255	4255	4255	4255	0
31	20241125	190800	37041060	4255	4255	4255	4255	0
32	20241125	190700	37041060	4255	4255	4255	4255	149
33	20241125	190600	37041060	4255	4255	4255	4255	0
34	20241125	190500	37041060	4255	4255	4255	4255	0
35	20241125	190400	37041060	4255	4255	4255	4255	0
36	20241125	190300	37041060	4255	4255	4255	4255	0
37	20241125	190200	37041060	4255	4255	4255	4255	0
38	20241125	190100	37041060	4255	4255	4255	4255	0
39	20241125	190000	37041060	4255	4255	4255	4255	0
40	20241125	185900	37041060	4255	4255	4255	4255	0
41	20241125	185800	37041060	4255	4255	4255	4255	0
42	20241125	185700	37041060	4255	4255	4255	4255	0
43	20241125	185600	37041060	4255	4255	4255	4255	0
44	20241125	185500	37041060	4255	4255	4255	4255	0
45	20241125	185400	37041060	4255	4255	4255	4255	0
46	20241125	185300	37041060	4255	4255	4255	4255	0
47	20241125	185200	37041060	4255	4255	4255	4255	0
48	20241125	185100	37041060	4255	4255	4255	4255	0
49	20241125	185000	37041060	4255	4255	4255	4255	0
50	20241125	184900	37041060	4255	4255	4255	4255	0
51	20241125	184800	37041060	4255	4255	4255	4255	0
52	20241125	184700	37041060	4255	4255	4255	4255	0
53	20241125	184600	37041060	4255	4255	4255	4255	0
54	20241125	184500	37041060	4255	4255	4255	4255	0
55	20241125	184400	37041060	4255	4255	4255	4255	0
56	20241125	184300	37041060	4255	4255	4255	4255	0
57	20241125	184200	37041060	4255	4255	4255	4255	0
58	20241125	184100	37041060	4255	4255	4255	4255	0
59	20241125	184000	37041060	4255	4255	4255	4255	0
60	20241125	183900	37041060	4255	4255	4255	4255	0
61	20241125	183800	37041060	4255	4255	4255	4255	0
62	20241125	183700	37041060	4255	4255	4255	4255	149
63	20241125	183600	37041060	4255	4255	4255	4255	0
64	20241125	183500	37041060	4255	4255	4255	4255	0
65	20241125	183400	37041060	4255	4255	4255	4255	0
66	20241125	183300	37041060	4255	4255	4255	4255	0
67	20241125	183200	37041060	4255	4255	4255	4255	0
68	20241125	183100	37041060	4255	4255	4255	4255	0
69	20241125	183000	37041060	4255	4255	4255	4255	0
70	20241125	182900	37041060	4255	4255	4255	4255	0
71	20241125	182800	37041060	4255	4255	4255	4255	0
72	20241125	182700	37041060	4255	4255	4255	4255	0
73	20241125	182600	37041060	4255	4255	4255	4255	0
74	20241125	182500	37041060	4255	4255	4255	4255	0
75	20241125	182400	37041060	4255	4255	4255	4255	0
76	20241125	182300	37041060	4255	4255	4255	4255	0
77	20241125	182200	37041060	4255	4255	4255	4255	0
78	20241125	182100	37041060	4255	4255	4255	4255	0
79	20241125	182000	37041060	4255	4255	4255	4255	0
80	20241125	181900	37041060	4255	4255	4255	4255	0
81	20241125	181800	37041060	4255	4255	4255	4255	0
82	20241125	181700	37041060	4255	4255	4255	4255	0
83	20241125	181600	37041060	4255	4255	4255	4255	0
84	20241125	181500	37041060	4255	4255	4255	4255	0
85	20241125	181400	37041060	4255	4255	4255	4255	0
86	20241125	181300	37041060	4255	4255	4255	4255	0
87	20241125	181200	37041060	4255	4255	4255	4255	0
88	20241125	181100	37041060	4255	4255	4255	4255	0
89	20241125	181000	37041060	4255	4255	4255	4255	0
90	20241125	180900	37041060	4255	4255	4255	4255	0
91	20241125	180800	37041060	4255	4255	4255	4255	0
92	20241125	180700	37041060	4255	4255	4255	4255	149
93	20241125	180600	37041060	4255	4255	4255	4255	0
94	20241125	180500	37041060	4255	4255	4255	4255	0
95	20241125	180400	37041060	4255	4255	4255	4255	0
96	20241125	180300	37041060	4255	4255	4255	4255	0
97	20241125	180200	37041060	4255	4255	4255	4255	0
98	20241125	180100	37041060	4255	4255	4255	4255	0
99	20241125	180000	37041060	4255	4255	4255	4255	0
100	20241125	175900	37041060	4255	4255	4255	4255	0
101	20241125	175800	37041060	4255	4255	4255	4255	0
102	20241125	175700	37041060	4255	4255	4255	4255	0
103	20241125	175600	37041060	4255	4255	4255	4255	0
104	20241125	175500	37041060	4255	4255	4255	4255	0
105	20241125	175400	37041060	4255	4255	4255	4255	0
106	20241125	175300	37041060	4255	4255	4255	4255	0
107	20241125	175200	37041060	4255	4255	4255	4255	0
108	20241125	175100	37041060	4255	4255	4255	4255	0
109	20241125	175000	37041060	4255	4255	4255	4255	0
110	20241125	174900	37041060	4255	4255	4255	4255	0
111	20241125	174800	37041060	4255	4255	4255	4255	0
112	20241125	174700	37041060	4255	4255	4255	4255	0
113	20241125	174600	37041060	4255	4255	4255	4255	0
114	20241125	174500	37041060	4255	4255	4255	4255	0
115	20241125	174400	37041060	4255	4255	4255	4255	0
116	20241125	174300	37041060	4255	4255	4255	4255	0
117	20241125	174200	37041060	4255	4255	4255	4255	0
118	20241125	174100	37041060	4255	4255	4255	4255	0
119	20241125	174000	37041060	4255	4255	4255	4255	0
120	20241125	173900	37041060	4255	4255	4255	4255	0
121	20241125	173800	37041060	4255	4255	4255	4255	0
122	20241125	173700	37041060	4255	4255	4255	4255	149
123	20241125	173600	37041060	4255	4255	4255	4255	0
124	20241125	173500	37041060	4255	4255	4255	4255	0
125	20241125	173400	37041060	4255	4255	4255	4255	0
126	20241125	173300	37041060	4255	4255	4255	4255	0
127	20241125	173200	37041060	4255	4255	4255	4255	0
128	20241125	173100	37041060	4255	4255	4255	4255	0
129	20241125	173000	37041060	4255	4255	4255	4255	0
130	20241125	172900	37041060	4255	4255	4255	4255	0
131	20241125	172800	37041060	4255	4255	4255	4255	0
132	20241125	172700	37041060	4255	4255	4255	4255	0
133	20241125	172600	37041060	4255	4255	4255	4255	0
134	20241125	172500	37041060	4255	4255	4255	4255	0
135	20241125	172400	37041060	4255	4255	4255	4255	0
136	20241125	172300	37041060	4255	4255	4255	4255	0
137	20241125	172200	37041060	4255	4255	4255	4255	0
138	20241125	172100	37041060	4255	4255	4255	4255	0
139	20241125	172000	37041060	4255	4255	4255	4255	0
140	20241125	171900	37041060	4255	4255	4255	4255	0
141	20241125	171800	37041060	4255	4255	4255	4255	0
142	20241125	171700	37041060	4255	4255	4255	4255	0
143	20241125	171600	37041060	4255	4255	4255	4255	0
144	20241125	171500	37041060	4255	4255	4255	4255	0
145	20241125	171400	37041060	4255	4255	4255	4255	0
146	20241125	171300	37041060	4255	4255	4255	4255	0
147	20241125	171200	37041060	4255	4255	4255	4255	0
148	20241125	171100	37041060	4255	4255	4255	4255	0
149	20241125	171000	37041060	4255	4255	4255	4255	0
150	20241125	170900	37041060	4255	4255	4255	4255	0
151	20241125	170800	37041060	4255	4255	4255	4255	0
152	20241125	170700	37041060	4255	4255	4255	4255	149
153	20241125	170600	37041060	4255	4255	4255	4255	0
154	20241125	170500	37041060	4255	4255	4255	4255	0
155	20241125	170400	37041060	4255	4255	4255	4255	0
156	20241125	170300	37041060	4255	4255	4255	4255	0
157	20241125	170200	37041060	4255	4255	4255	4255	0
158	20241125	170100	37041060	4255	4255	4255	4255	0
159	20241125	170000	37041060	4255	4255	4255	4255	0
160	20241125	165900	37041060	4255	4255	4255	4255	0
161	20241125	165800	37041060	4255	4255	4255	4255	0
162	20241125	165700	37041060	4255	4255	4255	4255	0
163	20241125	165600	37041060	4255	4255	4255	4255	0
164	20241125	165500	37041060	4255	4255	4255	4255	0
165	20241125	165400	37041060	4255	4255	4255	4255	0
166	20241125	165300	37041060	4255	4255	4255	4255	0
167	20241125	165200	37041060	4255	4255	4255	4255	0
168	20241125	165100	37041060	4255	4255	4255	4255	0
169	20241125	165000	37041060	4255	4255	4255	4255	0
170	20241125	164900	37041060	4255	4255	4255	4255	0
171	20241125	164800	37041060	4255	4255	4255	4255	0
172	20241125	164700	37041060	4255	4255	4255	4255	0
173	20241125	164600	37041060	4255	4255	4255	4255	0
174	20241125	164500	37041060	4255	4255	4255	4255	0
175	20241125	164400	37041060	4255	4255	4255	4255	0
176	20241125	164300	37041060	4255	4255	4255	4255	0
177	20241125	164200	37041060	4255	4255	4255	4255	0
178	20241125	164100	37041060	4255	4255	4255	4255	0
179	20241125	164000	37041060	4255	4255	4255	4255	0
180	20241125	163900	37041060	4255	4255	4255	4255	0
181	20241125	163800	37041060	4255	4255	4255	4255	0
182	20241125	163700	37041060	4255	4255	4255	4255	149
183	20241125	163600	37041060	4255	4255	4255	4255	0
184	20241125	163500	37041060	4255	4255	4255	4255	0
185	20241125	163400	37041060	4255	4255	4255	4255	0
186	20241125	163300	37041060	4255	4255	4255	4255	0
187	20241125	163200	37041060	4255	4255	4255	4255	0
188	20241125	163100	37041060	4255	4255	4255	4255	0
189	20241125	163000	37041060	4255	4255	4255	4255	0
190	20241125	162900	37041060	4255	4255	4255	4255	0
191	20241125	162800	37041060	4255	4255	4255	4255	0
192	20241125	162700	37041060	4255	4255	4255	4255	0
193	20241125	162600	37041060	4255	4255	4255	4255	0
194	20241125	162500	37041060	4255	4255	4255	4255	0
195	20241125	162400	37041060	4255	4255	4255	4255	0
196	20241125	162300	37041060	4255	4255	4255	4255	0
197	20241125	162200	37041060	4255	4255	4255	4255	0
198	20241125	162100	37041060	4255	4255	4255	4255	0
199	20241125	162000	37041060	4255	4255	4255	4255	0
200	20241125	161900	37041060	4255	4255	4255	4255	0
201	20241125	161800	37041060	4255	4255	4255	4255	0
202	20241125	161700	37041060	4255	4255	4255	4255	0
203	20241125	161600	37041060	4255	4255	4255	4255	0
204	20241125	161500	37041060	4255	4255	4255	4255	0
205	20241125	161400	37041060	4255	4255	4255	4255	0
206	20241125	161300	37041060	4255	4255	4255	4255	0
207	20241125	161200	37041060	4255	4255	4255	4255	0
208	20241125	161100	37041060	4255	4255	4255	4255	0
209	20241125	161000	37041060	4255	4255	4255	4255	0
210	20241125	160900	37041060	4255	4255	4255	4255	0
211	20241125	160800	37041060	4255	4255	4255	4255	0
212	20241125	160700	37041060	4255	4255	4255	4255	149
213	20241125	160600	37041060	4255	4255	4255	4255	0
214	20241125	160500	37041060	4255	4255	4255	4255	0
215	20241125	160400	37041060	4255	4255	4255	4255	0
216	20241125	160300	37041060	4255	4255	4255	4255	0
217	20241125	160200	37041060	4255	4255	4255	4255	0
218	20241125	160100	37041060	4255	4255	4255	4255	0
219	20241125	160000	37041060	4255	4255	4255	4255	0
220	20241125	155900	37041060	4255	4255	4255	4255	0
221	20241125	155800	37041060	4255	4255	4255	4255	0
222	20241125	155700	37041060	4255	4255	4255	4255	0
223	20241125	155600	37041060	4255	4255	4255	4255	0
224	20241125	155500	37041060	4255	4255	4255	4255	0
225	20241125	155400	37041060	4255	4255	4255	4255	0
226	20241125	155300	37041060	4255	4255	4255	4255	0
227	20241125	155200	37041060	4255	4255	4255	4255	0
228	20241125	155100	37041060	4255	4255	4255	4255	0
229	20241125	155000	37041060	4255	4255	4255	4255	0
230	20241125	154900	37041060	4255	4255	4255	4255	0
231	20241125	154800	37041060	4255	4255	4255	4255	0
232	20241125	154700	37041060	4255	4255	4255	4255	0
233	20241125	154600	37041060	4255	4255	4255	4255	0
234	20241125	154500	37041060	4255	4255	4255	4255	0
235	20241125	154400	37041060	4255	4255	4255	4255	0
236	20241125	154300	37041060	4255	4255	4255	4255	0
237	20241125	154200	37041060	4255	4255	4255	4255	0
238	20241125	154100	37041060	4255	4255	4255	4255	0
239	20241125	154000	37041060	4255	4255	4255	4255	0
240	20241125	153900	37041060	4255	4255	4255	4255	0
241	20241125	153800	37041060	4255	4255	4255	4255	0
242	20241125	153700	37041060	4255	4255	4255	4255	149
243	20241125	153600	37041060	4255	4255	4255	4255	0
244	20241125	153500	37041060	4255	4255	4255	4255	0
245	20241125	153400	37041060	4255	4255	4255	4255	0
246	20241125	153300	37041060	4255	4255	4255	4255	0
247	20241125	153200	37041060	4255	4255	4255	4255	0
248	20241125	153100	37041060	4255	4255	4255	4255	0
249	20241125	153000	37041060	4255	4255	4255	4255	149
250	20241125	152900	36407065	4240	4240	4240	4240	0
251	20241125	152800	36407065	4240	4240	4240	4240	0
252	20241125	152700	36407065	4240	4240	4240	4240	0
253	20241125	152600	36407065	4240	4240	4240	4240	0
254	20241125	152500	36407065	4240	4240	4240	4240	0
255	20241125	152400	36407065	4240	4240	4240	4240	0
256	20241125	152300	36407065	4240	4240	4240	4240	0
257	20241125	152200	36407065	4240	4240	4240	4240	0
258	20241125	152100	36407065	4240	4240	4240	4240	0
259	20241125	152000	36407065	4240	4240	4240	4240	0
260	20241125	151900	36407065	4240	4240	4240	4240	0
261	20241125	151800	36407065	4240	4240	4240	4240	0
262	20241125	151700	36407065	4240	4240	4240	4240	0
263	20241125	151600	36407065	4240	4230	4240	4225	720
264	20241125	151500	33363980	4230	4230	4230	4230	0
265	20241125	151400	33363980	4230	4230	4230	4230	0
266	20241125	151300	33363980	4230	4230	4230	4230	0
267	20241125	151200	33363980	4230	4230	4230	4230	17
268	20241125	151100	33292070	4230	4230	4230	4225	589
269	20241125	151000	30800635	4240	4240	4240	4240	0
270	20241125	150900	30800635	4240	4240	4240	4240	0
271	20241125	150800	30800635	4240	4240	4240	4240	0
272	20241125	150700	30800635	4240	4245	4245	4240	19
273	20241125	150600	30720070	4245	4245	4245	4245	0
274	20241125	150500	30720070	4245	4245	4245	4245	0
275	20241125	150400	30720070	4245	4245	4245	4245	2
276	20241125	150300	30711580	4240	4240	4240	4240	0
277	20241125	150200	30711580	4240	4240	4240	4240	0
278	20241125	150100	30711580	4240	4240	4240	4240	44
279	20241125	150000	30525020	4240	4240	4240	4240	0
280	20241125	145900	30525020	4240	4240	4240	4240	0
281	20241125	145800	30525020	4240	4240	4240	4240	1
282	20241125	145700	30520780	4235	4235	4235	4235	2
283	20241125	145600	30512310	4235	4235	4235	4235	0
284	20241125	145500	30512310	4235	4235	4235	4235	0
285	20241125	145400	30512310	4235	4235	4235	4235	0
286	20241125	145300	30512310	4235	4235	4235	4235	2
287	20241125	145200	30503840	4240	4240	4240	4240	0
288	20241125	145100	30503840	4240	4240	4240	4240	0
289	20241125	145000	30503840	4240	4240	4240	4240	0
290	20241125	144900	30503840	4240	4235	4240	4235	2
291	20241125	144800	30495365	4235	4235	4235	4235	0
292	20241125	144700	30495365	4235	4235	4235	4235	6
293	20241125	144600	30469955	4235	4235	4235	4235	0
294	20241125	144500	30469955	4235	4235	4235	4235	91
295	20241125	144400	30084570	4235	4235	4235	4235	0
296	20241125	144300	30084570	4235	4235	4235	4235	1
297	20241125	144200	30080335	4240	4240	4240	4240	0
298	20241125	144100	30080335	4240	4240	4240	4240	0
299	20241125	144000	30080335	4240	4240	4240	4240	2
300	20241125	143900	30071855	4235	4235	4235	4235	1
301	20241125	143800	30067620	4235	4235	4235	4235	0
302	20241125	143700	30067620	4235	4235	4235	4235	1
303	20241125	143600	30063385	4230	4230	4230	4230	0
304	20241125	143500	30063385	4230	4230	4230	4230	0
305	20241125	143400	30063385	4230	4230	4230	4230	0
306	20241125	143300	30063385	4230	4230	4230	4230	6
307	20241125	143200	30038005	4230	4230	4230	4230	0
308	20241125	143100	30038005	4230	4230	4230	4230	0
309	20241125	143000	30038005	4230	4230	4230	4230	50
310	20241125	142900	29826505	4230	4230	4230	4230	1
311	20241125	142800	29822275	4240	4240	4240	4240	0
312	20241125	142700	29822275	4240	4240	4240	4240	1
313	20241125	142600	29818035	4245	4245	4245	4245	0
314	20241125	142500	29818035	4245	4245	4245	4245	0
315	20241125	142400	29818035	4245	4245	4245	4245	1
316	20241125	142300	29813790	4230	4230	4230	4230	1
317	20241125	142200	29809560	4245	4245	4245	4245	1
318	20241125	142100	29805315	4235	4235	4235	4235	0
319	20241125	142000	29805315	4235	4235	4235	4235	1
320	20241125	141900	29801080	4230	4230	4230	4230	1
321	20241125	141800	29796850	4235	4235	4235	4235	0
322	20241125	141700	29796850	4235	4235	4235	4235	1
323	20241125	141600	29792615	4230	4230	4230	4230	0
324	20241125	141500	29792615	4230	4230	4230	4230	0
325	20241125	141400	29792615	4230	4230	4230	4230	0
326	20241125	141300	29792615	4230	4230	4230	4230	1
327	20241125	141200	29788385	4240	4240	4240	4240	0
328	20241125	141100	29788385	4240	4240	4240	4240	1
329	20241125	141000	29784145	4230	4230	4230	4230	0
330	20241125	140900	29784145	4230	4230	4230	4230	1
331	20241125	140800	29779915	4240	4240	4240	4240	1
332	20241125	140700	29775675	4230	4230	4230	4230	2
333	20241125	140600	29767215	4230	4230	4230	4230	209
334	20241125	140500	28883145	4230	4230	4230	4230	0
335	20241125	140400	28883145	4230	4235	4235	4230	100
336	20241125	140300	28460025	4235	4245	4245	4235	157
337	20241125	140200	27794720	4245	4245	4245	4245	0
338	20241125	140100	27794720	4245	4245	4245	4245	0
339	20241125	140000	27794720	4245	4245	4245	4245	0
340	20241125	135900	27794720	4245	4245	4245	4245	0
341	20241125	135800	27794720	4245	4245	4245	4245	0
342	20241125	135700	27794720	4245	4245	4245	4245	0
343	20241125	135600	27794720	4245	4245	4245	4245	0
344	20241125	135500	27794720	4245	4245	4245	4245	0
345	20241125	135400	27794720	4245	4245	4245	4245	0
346	20241125	135300	27794720	4245	4245	4245	4245	1
347	20241125	135200	27790475	4250	4250	4250	4250	0
348	20241125	135100	27790475	4250	4250	4250	4250	9
349	20241125	135000	27752225	4250	4250	4250	4250	0
350	20241125	134900	27752225	4250	4250	4250	4250	0
351	20241125	134800	27752225	4250	4250	4250	4250	0
352	20241125	134700	27752225	4250	4245	4250	4245	8
353	20241125	134600	27718235	4245	4245	4245	4245	0
354	20241125	134500	27718235	4245	4245	4245	4245	0
355	20241125	134400	27718235	4245	4245	4245	4245	0
356	20241125	134300	27718235	4245	4245	4245	4245	1
357	20241125	134200	27713990	4250	4250	4250	4250	0
358	20241125	134100	27713990	4250	4250	4250	4250	0
359	20241125	134000	27713990	4250	4250	4250	4250	51
360	20241125	133900	27497240	4250	4250	4250	4250	42
361	20241125	133800	27318740	4250	4250	4250	4250	0
362	20241125	133700	27318740	4250	4250	4250	4250	1
363	20241125	133600	27314490	4255	4255	4255	4255	0
364	20241125	133500	27314490	4255	4255	4255	4255	0
365	20241125	133400	27314490	4255	4255	4255	4255	2
366	20241125	133300	27305980	4255	4255	4255	4255	18
367	20241125	133200	27229390	4255	4255	4255	4255	0
368	20241125	133100	27229390	4255	4255	4255	4255	2
369	20241125	133000	27220880	4250	4250	4250	4250	0
370	20241125	132900	27220880	4250	4250	4250	4250	0
371	20241125	132800	27220880	4250	4250	4250	4250	0
372	20241125	132700	27220880	4250	4250	4250	4250	4
373	20241125	132600	27203880	4255	4255	4255	4255	18
374	20241125	132500	27127290	4255	4255	4255	4255	0
375	20241125	132400	27127290	4255	4255	4255	4255	0
376	20241125	132300	27127290	4255	4255	4255	4255	1
377	20241125	132200	27123035	4250	4250	4250	4250	0
378	20241125	132100	27123035	4250	4250	4250	4250	0
379	20241125	132000	27123035	4250	4250	4250	4250	0
380	20241125	131900	27123035	4250	4250	4250	4250	4
381	20241125	131800	27106035	4260	4260	4260	4260	1
382	20241125	131700	27101775	4250	4250	4250	4250	1
383	20241125	131600	27097525	4255	4255	4255	4255	0
384	20241125	131500	27097525	4255	4255	4255	4255	0
385	20241125	131400	27097525	4255	4255	4255	4255	0
386	20241125	131300	27097525	4255	4255	4255	4255	1
387	20241125	131200	27093270	4255	4255	4255	4255	0
388	20241125	131100	27093270	4255	4255	4255	4255	21
389	20241125	131000	27003915	4255	4255	4255	4255	0
390	20241125	130900	27003915	4255	4255	4255	4255	0
391	20241125	130800	27003915	4255	4255	4255	4255	9
392	20241125	130700	26965620	4255	4255	4255	4255	2
393	20241125	130600	26957110	4260	4260	4260	4260	0
394	20241125	130500	26957110	4260	4260	4260	4260	0
395	20241125	130400	26957110	4260	4260	4260	4260	2
396	20241125	130300	26948590	4260	4255	4260	4255	2
397	20241125	130200	26940075	4255	4255	4255	4255	20
398	20241125	130100	26854975	4255	4255	4255	4255	20
399	20241125	130000	26769875	4255	4255	4255	4255	0
400	20241125	125900	26769875	4255	4255	4255	4255	1
401	20241125	125800	26765620	4260	4260	4260	4260	1
402	20241125	125700	26761360	4255	4255	4255	4255	1
403	20241125	125600	26757105	4255	4255	4255	4255	0
404	20241125	125500	26757105	4255	4255	4255	4255	0
405	20241125	125400	26757105	4255	4255	4255	4255	0
406	20241125	125300	26757105	4255	4255	4255	4255	1
407	20241125	125200	26752850	4255	4255	4255	4255	0
408	20241125	125100	26752850	4255	4255	4255	4255	0
409	20241125	125000	26752850	4255	4255	4255	4255	0
410	20241125	124900	26752850	4255	4255	4255	4255	1
411	20241125	124800	26748595	4255	4255	4255	4255	0
412	20241125	124700	26748595	4255	4255	4255	4255	1
413	20241125	124600	26744340	4255	4255	4255	4255	0
414	20241125	124500	26744340	4255	4255	4255	4255	1
415	20241125	124400	26740085	4260	4260	4260	4260	2
416	20241125	124300	26731565	4255	4255	4255	4255	1
417	20241125	124200	26727310	4260	4260	4260	4260	3
418	20241125	124100	26714530	4260	4260	4260	4260	22
419	20241125	124000	26620810	4260	4260	4260	4260	49
420	20241125	123900	26412070	4260	4260	4260	4260	1
421	20241125	123800	26407810	4265	4265	4265	4265	0
422	20241125	123700	26407810	4265	4260	4265	4260	2
423	20241125	123600	26399285	4260	4260	4260	4260	0
424	20241125	123500	26399285	4260	4260	4260	4260	0
425	20241125	123400	26399285	4260	4260	4260	4260	0
426	20241125	123300	26399285	4260	4260	4260	4260	1
427	20241125	123200	26395025	4260	4260	4260	4260	0
428	20241125	123100	26395025	4260	4260	4260	4260	6
429	20241125	123000	26369465	4255	4255	4255	4255	0
430	20241125	122900	26369465	4255	4255	4255	4255	0
431	20241125	122800	26369465	4255	4255	4255	4255	0
432	20241125	122700	26369465	4255	4255	4260	4255	16
433	20241125	122600	26301335	4260	4260	4260	4260	0
434	20241125	122500	26301335	4260	4260	4260	4260	10
435	20241125	122400	26258735	4255	4255	4255	4255	0
436	20241125	122300	26258735	4255	4255	4255	4255	2
437	20241125	122200	26250225	4255	4255	4255	4255	0
438	20241125	122100	26250225	4255	4255	4255	4255	0
439	20241125	122000	26250225	4255	4255	4255	4255	0
440	20241125	121900	26250225	4255	4255	4255	4255	1
441	20241125	121800	26245970	4255	4255	4255	4255	0
442	20241125	121700	26245970	4255	4255	4255	4255	1
443	20241125	121600	26241715	4260	4260	4260	4260	0
444	20241125	121500	26241715	4260	4260	4260	4260	2
445	20241125	121400	26233195	4255	4255	4255	4255	0
446	20241125	121300	26233195	4255	4255	4255	4255	1
447	20241125	121200	26228940	4250	4250	4250	4250	0
448	20241125	121100	26228940	4250	4250	4250	4250	0
449	20241125	121000	26228940	4250	4250	4250	4250	4
450	20241125	120900	26211940	4250	4250	4250	4250	1
451	20241125	120800	26207690	4265	4265	4265	4265	0
452	20241125	120700	26207690	4265	4260	4265	4260	2
453	20241125	120600	26199165	4265	4265	4265	4265	0
454	20241125	120500	26199165	4265	4265	4265	4265	2
455	20241125	120400	26190635	4265	4265	4265	4265	1
456	20241125	120300	26186370	4265	4265	4265	4265	0
457	20241125	120200	26186370	4265	4265	4265	4265	0
458	20241125	120100	26186370	4265	4265	4265	4265	38
459	20241125	120000	26024300	4265	4265	4265	4265	0
460	20241125	115900	26024300	4265	4265	4265	4265	0
461	20241125	115800	26024300	4265	4265	4265	4265	0
462	20241125	115700	26024300	4265	4250	4265	4250	12
463	20241125	115600	25973165	4260	4255	4260	4255	130
464	20241125	115500	25419410	4255	4250	4255	4250	41
465	20241125	115400	25244960	4255	4255	4255	4255	1
466	20241125	115300	25240705	4255	4250	4255	4250	16
467	20241125	115200	25172630	4255	4255	4255	4255	1
468	20241125	115100	25168375	4255	4255	4255	4255	10
469	20241125	115000	25125825	4250	4250	4250	4250	0
470	20241125	114900	25125825	4250	4250	4250	4250	1
471	20241125	114800	25121575	4255	4255	4255	4255	10
472	20241125	114700	25079025	4250	4250	4250	4250	1
473	20241125	114600	25074775	4255	4255	4255	4255	0
474	20241125	114500	25074775	4255	4255	4255	4255	0
475	20241125	114400	25074775	4255	4255	4255	4255	10
476	20241125	114300	25032225	4240	4255	4255	4240	3
477	20241125	114200	25019475	4255	4255	4255	4255	0
478	20241125	114100	25019475	4255	4255	4255	4255	40
479	20241125	114000	24849275	4265	4245	4265	4245	326
480	20241125	113900	23465080	4240	4240	4240	4240	1
481	20241125	113800	23460840	4240	4240	4240	4240	0
482	20241125	113700	23460840	4240	4235	4240	4235	10
483	20241125	113600	23418445	4240	4240	4240	4240	30
484	20241125	113500	23291245	4240	4240	4240	4240	15
485	20241125	113400	23227645	4235	4235	4235	4235	0
486	20241125	113300	23227645	4235	4235	4235	4235	1
487	20241125	113200	23223410	4235	4235	4235	4235	0
488	20241125	113100	23223410	4235	4235	4235	4235	0
489	20241125	113000	23223410	4235	4235	4235	4235	0
490	20241125	112900	23223410	4235	4235	4235	4235	1
491	20241125	112800	23219175	4235	4235	4235	4235	0
492	20241125	112700	23219175	4235	4235	4235	4235	2
493	20241125	112600	23210705	4230	4230	4230	4230	0
494	20241125	112500	23210705	4230	4230	4230	4230	75
495	20241125	112400	22893455	4235	4235	4235	4235	145
496	20241125	112300	22279380	4235	4235	4235	4235	1
497	20241125	112200	22275145	4240	4240	4240	4240	40
498	20241125	112100	22105545	4240	4240	4240	4240	18
499	20241125	112000	22029225	4240	4240	4240	4240	0
500	20241125	111900	22029225	4240	4240	4240	4240	0
501	20241125	111800	22029225	4240	4240	4240	4240	1
502	20241125	111700	22024985	4235	4235	4235	4235	1
503	20241125	111600	22020750	4240	4240	4240	4240	1
504	20241125	111500	22016510	4240	4240	4240	4240	0
505	20241125	111400	22016510	4240	4240	4240	4240	2
506	20241125	111300	22008030	4235	4235	4235	4235	1
507	20241125	111200	22003795	4235	4235	4235	4235	0
508	20241125	111100	22003795	4235	4235	4235	4235	0
509	20241125	111000	22003795	4235	4235	4235	4235	0
510	20241125	110900	22003795	4235	4235	4235	4235	2
511	20241125	110800	21995325	4235	4235	4235	4235	0
512	20241125	110700	21995325	4235	4235	4235	4235	2
513	20241125	110600	21986855	4240	4240	4240	4240	5
514	20241125	110500	21965655	4235	4235	4235	4235	0
515	20241125	110400	21965655	4235	4235	4235	4235	0
516	20241125	110300	21965655	4235	4235	4235	4235	1
517	20241125	110200	21961420	4240	4240	4240	4240	0
518	20241125	110100	21961420	4240	4240	4240	4240	20
519	20241125	110000	21876620	4240	4240	4240	4240	1
520	20241125	105900	21872380	4240	4240	4240	4240	0
521	20241125	105800	21872380	4240	4240	4240	4240	3
522	20241125	105700	21859660	4235	4235	4235	4235	1
523	20241125	105600	21855425	4235	4235	4235	4235	0
524	20241125	105500	21855425	4235	4235	4235	4235	0
525	20241125	105400	21855425	4235	4235	4235	4235	0
526	20241125	105300	21855425	4235	4235	4235	4235	1
527	20241125	105200	21851190	4235	4235	4235	4235	0
528	20241125	105100	21851190	4235	4235	4235	4235	0
529	20241125	105000	21851190	4235	4235	4235	4235	0
530	20241125	104900	21851190	4235	4235	4235	4235	1
531	20241125	104800	21846955	4235	4235	4235	4235	0
532	20241125	104700	21846955	4235	4235	4235	4235	1
533	20241125	104600	21842720	4240	4240	4240	4240	0
534	20241125	104500	21842720	4240	4240	4240	4240	10
535	20241125	104400	21800320	4240	4240	4240	4240	106
536	20241125	104300	21350880	4235	4235	4235	4235	1
537	20241125	104200	21346645	4240	4240	4240	4240	1
538	20241125	104100	21342405	4235	4235	4235	4235	0
539	20241125	104000	21342405	4235	4235	4235	4235	0
540	20241125	103900	21342405	4235	4235	4235	4235	1
541	20241125	103800	21338170	4235	4235	4235	4235	0
542	20241125	103700	21338170	4235	4235	4235	4235	1
543	20241125	103600	21333935	4235	4235	4235	4235	1
544	20241125	103500	21329700	4235	4235	4235	4235	0
545	20241125	103400	21329700	4235	4235	4235	4235	0
546	20241125	103300	21329700	4235	4235	4235	4235	20
547	20241125	103200	21245000	4230	4230	4230	4230	0
548	20241125	103100	21245000	4230	4230	4230	4230	0
549	20241125	103000	21245000	4230	4235	4235	4230	1327
550	20241125	102900	15628995	4235	4235	4235	4235	1
551	20241125	102800	15624760	4235	4235	4235	4235	0
552	20241125	102700	15624760	4235	4235	4235	4235	1
553	20241125	102600	15620525	4235	4235	4235	4235	0
554	20241125	102500	15620525	4235	4235	4235	4235	0
555	20241125	102400	15620525	4235	4235	4235	4235	0
556	20241125	102300	15620525	4235	4235	4235	4235	1
557	20241125	102200	15616290	4235	4235	4235	4235	0
558	20241125	102100	15616290	4235	4235	4235	4235	0
559	20241125	102000	15616290	4235	4235	4235	4235	0
560	20241125	101900	15616290	4235	4235	4235	4235	0
561	20241125	101800	15616290	4235	4235	4235	4235	0
562	20241125	101700	15616290	4235	4235	4235	4235	2
563	20241125	101600	15607820	4240	4240	4240	4240	0
564	20241125	101500	15607820	4240	4240	4240	4240	0
565	20241125	101400	15607820	4240	4240	4240	4240	0
566	20241125	101300	15607820	4240	4235	4240	4235	3
567	20241125	101200	15595110	4235	4235	4235	4235	0
568	20241125	101100	15595110	4235	4235	4235	4235	0
569	20241125	101000	15595110	4235	4235	4235	4235	0
570	20241125	100900	15595110	4235	4235	4235	4235	2
571	20241125	100800	15586640	4235	4235	4235	4235	0
572	20241125	100700	15586640	4235	4235	4235	4235	1
573	20241125	100600	15582405	4240	4240	4240	4240	0
574	20241125	100500	15582405	4240	4240	4240	4240	1
575	20241125	100400	15578165	4235	4235	4235	4235	0
576	20241125	100300	15578165	4235	4235	4235	4235	1
577	20241125	100200	15573930	4235	4235	4235	4235	0
578	20241125	100100	15573930	4235	4235	4235	4235	20
579	20241125	100000	15489230	4230	4230	4230	4230	1000
580	20241125	095900	11259230	4230	4230	4230	4230	1
581	20241125	095800	11255000	4230	4230	4230	4230	0
582	20241125	095700	11255000	4230	4230	4230	4230	1
583	20241125	095600	11250770	4230	4230	4230	4230	0
584	20241125	095500	11250770	4230	4230	4230	4230	660
585	20241125	095400	8458970	4230	4230	4230	4230	281
586	20241125	095300	7270340	4230	4235	4235	4230	21
587	20241125	095200	7181410	4235	4235	4235	4235	2
588	20241125	095100	7172940	4230	4240	4240	4230	641
589	20241125	095000	4458875	4240	4240	4240	4240	0
590	20241125	094900	4458875	4240	4240	4240	4240	0
591	20241125	094800	4458875	4240	4240	4240	4240	280
592	20241125	094700	3271675	4240	4245	4245	4240	5
593	20241125	094600	3250460	4245	4245	4245	4245	0
594	20241125	094500	3250460	4245	4245	4245	4245	0
595	20241125	094400	3250460	4245	4245	4245	4245	20
596	20241125	094300	3165560	4245	4245	4245	4245	0
597	20241125	094200	3165560	4245	4245	4245	4245	0
598	20241125	094100	3165560	4245	4245	4245	4245	0
599	20241125	094000	3165560	4245	4245	4245	4245	0
600	20241125	093900	3165560	4245	4245	4245	4245	0
601	20241125	093800	3165560	4245	4245	4245	4245	167
602	20241125	093700	2456645	4245	4245	4245	4245	2
603	20241125	093600	2448155	4255	4255	4255	4255	0
604	20241125	093500	2448155	4255	4255	4255	4255	1
605	20241125	093400	2443900	4255	4255	4255	4255	1
606	20241125	093300	2439645	4250	4250	4250	4250	2
607	20241125	093200	2431145	4250	4250	4250	4250	0
608	20241125	093100	2431145	4250	4250	4250	4250	16
609	20241125	093000	2363145	4235	4235	4235	4235	0
610	20241125	092900	2363145	4235	4235	4235	4235	2
611	20241125	092800	2354675	4260	4260	4260	4260	5
612	20241125	092700	2333375	4240	4240	4240	4240	0
613	20241125	092600	2333375	4240	4240	4240	4240	31
614	20241125	092500	2201935	4240	4240	4240	4240	0
615	20241125	092400	2201935	4240	4240	4240	4240	40
616	20241125	092300	2032335	4240	4255	4255	4240	34
617	20241125	092200	1887680	4240	4240	4240	4240	49
618	20241125	092100	1679920	4255	4255	4255	4255	41
619	20241125	092000	1505465	4240	4240	4240	4240	28
620	20241125	091900	1386745	4235	4235	4235	4235	0
621	20241125	091800	1386745	4235	4235	4235	4235	0
622	20241125	091700	1386745	4235	4235	4250	4235	42
623	20241125	091600	1208650	4245	4245	4245	4245	1
624	20241125	091500	1204405	4250	4250	4250	4250	6
625	20241125	091400	1178905	4255	4255	4255	4255	0
626	20241125	091300	1178905	4255	4230	4255	4230	2
627	20241125	091200	1170420	4255	4255	4255	4255	0
628	20241125	091100	1170420	4255	4225	4255	4225	61
629	20241125	091000	912665	4225	4225	4225	4225	0
630	20241125	090900	912665	4225	4225	4225	4225	1
631	20241125	090800	908440	4225	4225	4225	4225	0
632	20241125	090700	908440	4225	4225	4225	4225	1
633	20241125	090600	904215	4255	4255	4255	4255	0
634	20241125	090500	904215	4255	4255	4255	4255	2
635	20241125	090400	895705	4295	4295	4295	4295	0
636	20241125	090300	895705	4295	4295	4295	4295	0
637	20241125	090200	895705	4295	4295	4295	4295	0
638	20241125	090100	895705	4295	4295	4295	4295	0
639	20241125	090000	895705	4295	4230	4295	4230	211