KissMeData/026940/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191200	267264470	2375	2375	2375	2375	3537
3	20241125	191100	267264470	2375	2375	2375	2375	0
4	20241125	191000	267264470	2375	2375	2375	2375	0
5	20241125	190900	267264470	2375	2375	2375	2375	0
6	20241125	190800	267264470	2375	2375	2375	2375	0
7	20241125	190700	267264470	2375	2375	2375	2375	0
8	20241125	190600	267264470	2375	2375	2375	2375	0
9	20241125	190500	267264470	2375	2375	2375	2375	0
10	20241125	190400	267264470	2375	2375	2375	2375	0
11	20241125	190300	267264470	2375	2375	2375	2375	0
12	20241125	190200	267264470	2375	2375	2375	2375	0
13	20241125	190100	267264470	2375	2375	2375	2375	0
14	20241125	190000	267264470	2375	2375	2375	2375	0
15	20241125	185900	267264470	2375	2375	2375	2375	0
16	20241125	185800	267264470	2375	2375	2375	2375	0
17	20241125	185700	267264470	2375	2375	2375	2375	0
18	20241125	185600	267264470	2375	2375	2375	2375	0
19	20241125	185500	267264470	2375	2375	2375	2375	0
20	20241125	185400	267264470	2375	2375	2375	2375	0
21	20241125	185300	267264470	2375	2375	2375	2375	0
22	20241125	185200	267264470	2375	2375	2375	2375	0
23	20241125	185100	267264470	2375	2375	2375	2375	0
24	20241125	185000	267264470	2375	2375	2375	2375	0
25	20241125	184900	267264470	2375	2375	2375	2375	0
26	20241125	184800	267264470	2375	2375	2375	2375	0
27	20241125	184700	267264470	2375	2375	2375	2375	0
28	20241125	184600	267264470	2375	2375	2375	2375	0
29	20241125	184500	267264470	2375	2375	2375	2375	0
30	20241125	184400	267264470	2375	2375	2375	2375	0
31	20241125	184300	267264470	2375	2375	2375	2375	0
32	20241125	184200	267264470	2375	2375	2375	2375	3537
33	20241125	184100	267264470	2375	2375	2375	2375	0
34	20241125	184000	267264470	2375	2375	2375	2375	0
35	20241125	183900	267264470	2375	2375	2375	2375	0
36	20241125	183800	267264470	2375	2375	2375	2375	0
37	20241125	183700	267264470	2375	2375	2375	2375	0
38	20241125	183600	267264470	2375	2375	2375	2375	0
39	20241125	183500	267264470	2375	2375	2375	2375	0
40	20241125	183400	267264470	2375	2375	2375	2375	0
41	20241125	183300	267264470	2375	2375	2375	2375	0
42	20241125	183200	267264470	2375	2375	2375	2375	0
43	20241125	183100	267264470	2375	2375	2375	2375	0
44	20241125	183000	267264470	2375	2375	2375	2375	0
45	20241125	182900	267264470	2375	2375	2375	2375	0
46	20241125	182800	267264470	2375	2375	2375	2375	0
47	20241125	182700	267264470	2375	2375	2375	2375	0
48	20241125	182600	267264470	2375	2375	2375	2375	0
49	20241125	182500	267264470	2375	2375	2375	2375	0
50	20241125	182400	267264470	2375	2375	2375	2375	0
51	20241125	182300	267264470	2375	2375	2375	2375	0
52	20241125	182200	267264470	2375	2375	2375	2375	0
53	20241125	182100	267264470	2375	2375	2375	2375	0
54	20241125	182000	267264470	2375	2375	2375	2375	0
55	20241125	181900	267264470	2375	2375	2375	2375	0
56	20241125	181800	267264470	2375	2375	2375	2375	0
57	20241125	181700	267264470	2375	2375	2375	2375	0
58	20241125	181600	267264470	2375	2375	2375	2375	0
59	20241125	181500	267264470	2375	2375	2375	2375	0
60	20241125	181400	267264470	2375	2375	2375	2375	0
61	20241125	181300	267264470	2375	2375	2375	2375	0
62	20241125	181200	267264470	2375	2375	2375	2375	3537
63	20241125	181100	267264470	2375	2375	2375	2375	0
64	20241125	181000	267264470	2375	2375	2375	2375	0
65	20241125	180900	267264470	2375	2375	2375	2375	0
66	20241125	180800	267264470	2375	2375	2375	2375	0
67	20241125	180700	267264470	2375	2375	2375	2375	0
68	20241125	180600	267264470	2375	2375	2375	2375	0
69	20241125	180500	267264470	2375	2375	2375	2375	0
70	20241125	180400	267264470	2375	2375	2375	2375	0
71	20241125	180300	267264470	2375	2375	2375	2375	0
72	20241125	180200	267264470	2375	2375	2375	2375	0
73	20241125	180100	267264470	2375	2375	2375	2375	0
74	20241125	180000	267264470	2375	2375	2375	2375	0
75	20241125	175900	267264470	2375	2375	2375	2375	0
76	20241125	175800	267264470	2375	2375	2375	2375	0
77	20241125	175700	267264470	2375	2375	2375	2375	0
78	20241125	175600	267264470	2375	2375	2375	2375	0
79	20241125	175500	267264470	2375	2375	2375	2375	0
80	20241125	175400	267264470	2375	2375	2375	2375	0
81	20241125	175300	267264470	2375	2375	2375	2375	0
82	20241125	175200	267264470	2375	2375	2375	2375	0
83	20241125	175100	267264470	2375	2375	2375	2375	0
84	20241125	175000	267264470	2375	2375	2375	2375	0
85	20241125	174900	267264470	2375	2375	2375	2375	0
86	20241125	174800	267264470	2375	2375	2375	2375	0
87	20241125	174700	267264470	2375	2375	2375	2375	0
88	20241125	174600	267264470	2375	2375	2375	2375	0
89	20241125	174500	267264470	2375	2375	2375	2375	0
90	20241125	174400	267264470	2375	2375	2375	2375	0
91	20241125	174300	267264470	2375	2375	2375	2375	0
92	20241125	174200	267264470	2375	2375	2375	2375	3537
93	20241125	174100	267264470	2375	2375	2375	2375	0
94	20241125	174000	267264470	2375	2375	2375	2375	0
95	20241125	173900	267264470	2375	2375	2375	2375	0
96	20241125	173800	267264470	2375	2375	2375	2375	0
97	20241125	173700	267264470	2375	2375	2375	2375	0
98	20241125	173600	267264470	2375	2375	2375	2375	0
99	20241125	173500	267264470	2375	2375	2375	2375	0
100	20241125	173400	267264470	2375	2375	2375	2375	0
101	20241125	173300	267264470	2375	2375	2375	2375	0
102	20241125	173200	267264470	2375	2375	2375	2375	0
103	20241125	173100	267264470	2375	2375	2375	2375	0
104	20241125	173000	267264470	2375	2375	2375	2375	0
105	20241125	172900	267264470	2375	2375	2375	2375	0
106	20241125	172800	267264470	2375	2375	2375	2375	0
107	20241125	172700	267264470	2375	2375	2375	2375	0
108	20241125	172600	267264470	2375	2375	2375	2375	0
109	20241125	172500	267264470	2375	2375	2375	2375	0
110	20241125	172400	267264470	2375	2375	2375	2375	0
111	20241125	172300	267264470	2375	2375	2375	2375	0
112	20241125	172200	267264470	2375	2375	2375	2375	0
113	20241125	172100	267264470	2375	2375	2375	2375	0
114	20241125	172000	267264470	2375	2375	2375	2375	0
115	20241125	171900	267264470	2375	2375	2375	2375	0
116	20241125	171800	267264470	2375	2375	2375	2375	0
117	20241125	171700	267264470	2375	2375	2375	2375	0
118	20241125	171600	267264470	2375	2375	2375	2375	0
119	20241125	171500	267264470	2375	2375	2375	2375	0
120	20241125	171400	267264470	2375	2375	2375	2375	0
121	20241125	171300	267264470	2375	2375	2375	2375	0
122	20241125	171200	267264470	2375	2375	2375	2375	3537
123	20241125	171100	267264470	2375	2375	2375	2375	0
124	20241125	171000	267264470	2375	2375	2375	2375	0
125	20241125	170900	267264470	2375	2375	2375	2375	0
126	20241125	170800	267264470	2375	2375	2375	2375	0
127	20241125	170700	267264470	2375	2375	2375	2375	0
128	20241125	170600	267264470	2375	2375	2375	2375	0
129	20241125	170500	267264470	2375	2375	2375	2375	0
130	20241125	170400	267264470	2375	2375	2375	2375	0
131	20241125	170300	267264470	2375	2375	2375	2375	0
132	20241125	170200	267264470	2375	2375	2375	2375	0
133	20241125	170100	267264470	2375	2375	2375	2375	0
134	20241125	170000	267264470	2375	2375	2375	2375	0
135	20241125	165900	267264470	2375	2375	2375	2375	0
136	20241125	165800	267264470	2375	2375	2375	2375	0
137	20241125	165700	267264470	2375	2375	2375	2375	0
138	20241125	165600	267264470	2375	2375	2375	2375	0
139	20241125	165500	267264470	2375	2375	2375	2375	0
140	20241125	165400	267264470	2375	2375	2375	2375	0
141	20241125	165300	267264470	2375	2375	2375	2375	0
142	20241125	165200	267264470	2375	2375	2375	2375	0
143	20241125	165100	267264470	2375	2375	2375	2375	0
144	20241125	165000	267264470	2375	2375	2375	2375	0
145	20241125	164900	267264470	2375	2375	2375	2375	0
146	20241125	164800	267264470	2375	2375	2375	2375	0
147	20241125	164700	267264470	2375	2375	2375	2375	0
148	20241125	164600	267264470	2375	2375	2375	2375	0
149	20241125	164500	267264470	2375	2375	2375	2375	0
150	20241125	164400	267264470	2375	2375	2375	2375	0
151	20241125	164300	267264470	2375	2375	2375	2375	0
152	20241125	164200	267264470	2375	2375	2375	2375	3537
153	20241125	164100	267264470	2375	2375	2375	2375	0
154	20241125	164000	267264470	2375	2375	2375	2375	0
155	20241125	163900	267264470	2375	2375	2375	2375	0
156	20241125	163800	267264470	2375	2375	2375	2375	0
157	20241125	163700	267264470	2375	2375	2375	2375	0
158	20241125	163600	267264470	2375	2375	2375	2375	0
159	20241125	163500	267264470	2375	2375	2375	2375	0
160	20241125	163400	267264470	2375	2375	2375	2375	0
161	20241125	163300	267264470	2375	2375	2375	2375	0
162	20241125	163200	267264470	2375	2375	2375	2375	0
163	20241125	163100	267264470	2375	2375	2375	2375	0
164	20241125	163000	267264470	2375	2375	2375	2375	0
165	20241125	162900	267264470	2375	2375	2375	2375	0
166	20241125	162800	267264470	2375	2375	2375	2375	0
167	20241125	162700	267264470	2375	2375	2375	2375	0
168	20241125	162600	267264470	2375	2375	2375	2375	0
169	20241125	162500	267264470	2375	2375	2375	2375	0
170	20241125	162400	267264470	2375	2375	2375	2375	0
171	20241125	162300	267264470	2375	2375	2375	2375	0
172	20241125	162200	267264470	2375	2375	2375	2375	0
173	20241125	162100	267264470	2375	2375	2375	2375	0
174	20241125	162000	267264470	2375	2375	2375	2375	0
175	20241125	161900	267264470	2375	2375	2375	2375	0
176	20241125	161800	267264470	2375	2375	2375	2375	0
177	20241125	161700	267264470	2375	2375	2375	2375	0
178	20241125	161600	267264470	2375	2375	2375	2375	0
179	20241125	161500	267264470	2375	2375	2375	2375	0
180	20241125	161400	267264470	2375	2375	2375	2375	0
181	20241125	161300	267264470	2375	2375	2375	2375	0
182	20241125	161200	267264470	2375	2375	2375	2375	3537
183	20241125	161100	267264470	2375	2375	2375	2375	0
184	20241125	161000	267264470	2375	2375	2375	2375	0
185	20241125	160900	267264470	2375	2375	2375	2375	0
186	20241125	160800	267264470	2375	2375	2375	2375	0
187	20241125	160700	267264470	2375	2375	2375	2375	0
188	20241125	160600	267264470	2375	2375	2375	2375	0
189	20241125	160500	267264470	2375	2375	2375	2375	0
190	20241125	160400	267264470	2375	2375	2375	2375	0
191	20241125	160300	267264470	2375	2375	2375	2375	0
192	20241125	160200	267264470	2375	2375	2375	2375	0
193	20241125	160100	267264470	2375	2375	2375	2375	0
194	20241125	160000	267264470	2375	2375	2375	2375	0
195	20241125	155900	267264470	2375	2375	2375	2375	0
196	20241125	155800	267264470	2375	2375	2375	2375	0
197	20241125	155700	267264470	2375	2375	2375	2375	0
198	20241125	155600	267264470	2375	2375	2375	2375	0
199	20241125	155500	267264470	2375	2375	2375	2375	0
200	20241125	155400	267264470	2375	2375	2375	2375	0
201	20241125	155300	267264470	2375	2375	2375	2375	0
202	20241125	155200	267264470	2375	2375	2375	2375	0
203	20241125	155100	267264470	2375	2375	2375	2375	0
204	20241125	155000	267264470	2375	2375	2375	2375	0
205	20241125	154900	267264470	2375	2375	2375	2375	0
206	20241125	154800	267264470	2375	2375	2375	2375	0
207	20241125	154700	267264470	2375	2375	2375	2375	0
208	20241125	154600	267264470	2375	2375	2375	2375	0
209	20241125	154500	267264470	2375	2375	2375	2375	0
210	20241125	154400	267264470	2375	2375	2375	2375	0
211	20241125	154300	267264470	2375	2375	2375	2375	0
212	20241125	154200	267264470	2375	2375	2375	2375	3537
213	20241125	154100	267264470	2375	2375	2375	2375	0
214	20241125	154000	267264470	2375	2375	2375	2375	0
215	20241125	153900	267264470	2375	2375	2375	2375	0
216	20241125	153800	267264470	2375	2375	2375	2375	0
217	20241125	153700	267264470	2375	2375	2375	2375	0
218	20241125	153600	267264470	2375	2375	2375	2375	0
219	20241125	153500	267264470	2375	2375	2375	2375	0
220	20241125	153400	267264470	2375	2375	2375	2375	0
221	20241125	153300	267264470	2375	2375	2375	2375	0
222	20241125	153200	267264470	2375	2375	2375	2375	0
223	20241125	153100	267264470	2375	2375	2375	2375	0
224	20241125	153000	267264470	2375	2375	2375	2375	3537
225	20241125	152900	258864095	2385	2385	2385	2385	0
226	20241125	152800	258864095	2385	2385	2385	2385	0
227	20241125	152700	258864095	2385	2385	2385	2385	0
228	20241125	152600	258864095	2385	2385	2385	2385	0
229	20241125	152500	258864095	2385	2385	2385	2385	0
230	20241125	152400	258864095	2385	2385	2385	2385	0
231	20241125	152300	258864095	2385	2385	2385	2385	0
232	20241125	152200	258864095	2385	2385	2385	2385	0
233	20241125	152100	258864095	2385	2385	2385	2385	0
234	20241125	152000	258864095	2385	2385	2385	2385	0
235	20241125	151900	258864095	2385	2385	2385	2385	1
236	20241125	151800	258861710	2390	2390	2390	2390	20
237	20241125	151700	258813910	2390	2390	2390	2390	0
238	20241125	151600	258813910	2390	2390	2390	2390	0
239	20241125	151500	258813910	2390	2390	2390	2390	1
240	20241125	151400	258811520	2390	2390	2390	2390	0
241	20241125	151300	258811520	2390	2390	2390	2390	1
242	20241125	151200	258809130	2395	2395	2395	2395	0
243	20241125	151100	258809130	2395	2395	2395	2395	24
244	20241125	151000	258751650	2395	2395	2395	2395	0
245	20241125	150900	258751650	2395	2395	2395	2395	0
246	20241125	150800	258751650	2395	2395	2395	2395	0
247	20241125	150700	258751650	2395	2395	2395	2395	0
248	20241125	150600	258751650	2395	2395	2395	2395	10
249	20241125	150500	258727700	2395	2395	2395	2395	0
250	20241125	150400	258727700	2395	2395	2395	2395	0
251	20241125	150300	258727700	2395	2390	2400	2385	1002
252	20241125	150200	256336905	2385	2385	2385	2385	0
253	20241125	150100	256336905	2385	2390	2390	2385	567
254	20241125	150000	254983005	2390	2390	2390	2390	0
255	20241125	145900	254983005	2390	2410	2410	2390	132
256	20241125	145800	254667275	2410	2410	2410	2410	0
257	20241125	145700	254667275	2410	2410	2410	2410	0
258	20241125	145600	254667275	2410	2410	2410	2410	108
259	20241125	145500	254406995	2390	2400	2410	2390	140
260	20241125	145400	254071545	2410	2405	2410	2405	71
261	20241125	145300	253900785	2405	2405	2405	2405	0
262	20241125	145200	253900785	2405	2405	2405	2405	0
263	20241125	145100	253900785	2405	2405	2405	2405	16
264	20241125	145000	253862305	2390	2390	2390	2390	0
265	20241125	144900	253862305	2390	2390	2390	2390	50
266	20241125	144800	253742805	2405	2405	2405	2405	0
267	20241125	144700	253742805	2405	2395	2405	2395	473
268	20241125	144600	252609820	2395	2395	2395	2395	1200
269	20241125	144500	249735820	2395	2390	2395	2390	2086
270	20241125	144400	244740500	2395	2390	2395	2390	2227
271	20241125	144300	239415875	2390	2390	2390	2390	15
272	20241125	144200	239380025	2375	2385	2385	2375	1540
273	20241125	144100	235717300	2385	2390	2390	2385	2181
274	20241125	144000	230510020	2390	2415	2415	2390	8222
275	20241125	143900	210751480	2415	2415	2420	2415	1096
276	20241125	143800	208104565	2420	2430	2435	2420	6431
277	20241125	143700	192492375	2430	2435	2435	2430	881
278	20241125	143600	190350330	2430	2435	2435	2430	1737
279	20241125	143500	186128420	2445	2440	2445	2440	15
280	20241125	143400	186091780	2440	2440	2440	2440	0
281	20241125	143300	186091780	2440	2440	2440	2440	3
282	20241125	143200	186084460	2440	2430	2440	2430	746
283	20241125	143100	184270235	2435	2460	2460	2435	2465
284	20241125	143000	178263560	2435	2450	2450	2430	1850
285	20241125	142900	173765610	2450	2465	2465	2450	9300
286	20241125	142800	150914600	2475	2465	2475	2465	549
287	20241125	142700	149559840	2470	2460	2470	2460	487
288	20241125	142600	148359350	2455	2455	2455	2455	0
289	20241125	142500	148359350	2455	2450	2455	2450	1062
290	20241125	142400	145754160	2450	2450	2450	2450	0
291	20241125	142300	145754160	2450	2450	2450	2450	15
292	20241125	142200	145717410	2450	2450	2450	2450	0
293	20241125	142100	145717410	2450	2450	2450	2450	337
294	20241125	142000	144891760	2450	2450	2450	2450	96
295	20241125	141900	144656560	2450	2450	2450	2450	15
296	20241125	141800	144619810	2450	2450	2450	2450	0
297	20241125	141700	144619810	2450	2450	2450	2450	0
298	20241125	141600	144619810	2450	2450	2450	2450	0
299	20241125	141500	144619810	2450	2450	2450	2450	15
300	20241125	141400	144583060	2435	2435	2435	2435	0
301	20241125	141300	144583060	2435	2435	2435	2435	0
302	20241125	141200	144583060	2435	2440	2440	2435	209
303	20241125	141100	144073685	2450	2450	2450	2450	15
304	20241125	141000	144036935	2435	2435	2435	2435	363
305	20241125	140900	143153030	2435	2435	2435	2435	0
306	20241125	140800	143153030	2435	2440	2440	2435	700
307	20241125	140700	141447385	2450	2450	2450	2450	15
308	20241125	140600	141410635	2450	2450	2450	2450	0
309	20241125	140500	141410635	2450	2450	2450	2450	0
310	20241125	140400	141410635	2450	2450	2450	2450	333
311	20241125	140300	140594785	2450	2450	2450	2450	15
312	20241125	140200	140558035	2440	2440	2440	2440	0
313	20241125	140100	140558035	2440	2440	2440	2440	8
314	20241125	140000	140538515	2440	2440	2440	2440	61
315	20241125	135900	140389675	2445	2440	2445	2440	17
316	20241125	135800	140348120	2445	2445	2445	2445	0
317	20241125	135700	140348120	2445	2445	2445	2445	0
318	20241125	135600	140348120	2445	2445	2445	2445	0
319	20241125	135500	140348120	2445	2440	2445	2440	403
320	20241125	135400	139364720	2440	2440	2440	2440	0
321	20241125	135300	139364720	2440	2440	2440	2440	0
322	20241125	135200	139364720	2440	2440	2440	2440	0
323	20241125	135100	139364720	2440	2440	2440	2440	16
324	20241125	135000	139325680	2435	2435	2435	2435	0
325	20241125	134900	139325680	2435	2435	2435	2435	25
326	20241125	134800	139264805	2435	2435	2435	2435	0
327	20241125	134700	139264805	2435	2435	2435	2435	16
328	20241125	134600	139225845	2435	2435	2435	2435	0
329	20241125	134500	139225845	2435	2435	2435	2435	0
330	20241125	134400	139225845	2435	2435	2435	2435	0
331	20241125	134300	139225845	2435	2435	2435	2435	16
332	20241125	134200	139186885	2435	2435	2435	2435	40
333	20241125	134100	139089485	2435	2435	2435	2435	0
334	20241125	134000	139089485	2435	2440	2440	2435	160
335	20241125	133900	138699600	2450	2440	2450	2440	116
336	20241125	133800	138416400	2440	2440	2440	2440	0
337	20241125	133700	138416400	2440	2440	2440	2440	5331
338	20241125	133600	125408760	2450	2450	2450	2450	0
339	20241125	133500	125408760	2450	2450	2450	2450	2452
340	20241125	133400	119401360	2450	2450	2450	2450	1743
341	20241125	133300	115131010	2460	2460	2460	2460	0
342	20241125	133200	115131010	2460	2460	2460	2460	0
343	20241125	133100	115131010	2460	2460	2460	2460	400
344	20241125	133000	114147010	2460	2450	2460	2450	1766
345	20241125	132900	109805810	2455	2455	2455	2455	0
346	20241125	132800	109805810	2455	2455	2455	2455	0
347	20241125	132700	109805810	2455	2455	2455	2455	0
348	20241125	132600	109805810	2455	2450	2455	2450	59
349	20241125	132500	109661255	2450	2450	2450	2450	2
350	20241125	132400	109656355	2450	2450	2450	2450	53
351	20241125	132300	109526505	2455	2455	2455	2455	22
352	20241125	132200	109472495	2455	2455	2455	2455	32
353	20241125	132100	109393935	2450	2445	2450	2445	692
354	20241125	132000	107699190	2450	2445	2450	2440	3902
355	20241125	131900	98143245	2440	2435	2440	2435	2458
356	20241125	131800	92148965	2430	2430	2430	2430	2
357	20241125	131700	92144105	2430	2430	2430	2430	0
358	20241125	131600	92144105	2430	2425	2430	2425	2042
359	20241125	131500	87184540	2425	2425	2425	2425	132
360	20241125	131400	86864440	2425	2425	2425	2425	6
361	20241125	131300	86849890	2425	2425	2425	2425	163
362	20241125	131200	86454615	2425	2425	2425	2425	0
363	20241125	131100	86454615	2425	2425	2425	2425	0
364	20241125	131000	86454615	2425	2425	2425	2425	0
365	20241125	130900	86454615	2425	2425	2425	2425	0
366	20241125	130800	86454615	2425	2425	2425	2425	0
367	20241125	130700	86454615	2425	2425	2425	2425	1300
368	20241125	130600	83302115	2425	2425	2425	2425	0
369	20241125	130500	83302115	2425	2425	2425	2425	0
370	20241125	130400	83302115	2425	2425	2425	2425	0
371	20241125	130300	83302115	2425	2425	2425	2425	0
372	20241125	130200	83302115	2425	2425	2425	2425	10
373	20241125	130100	83277865	2420	2420	2420	2420	10
374	20241125	130000	83253665	2420	2420	2420	2420	0
375	20241125	125900	83253665	2420	2420	2420	2420	0
376	20241125	125800	83253665	2420	2420	2420	2420	0
377	20241125	125700	83253665	2420	2420	2420	2420	0
378	20241125	125600	83253665	2420	2420	2420	2420	0
379	20241125	125500	83253665	2420	2420	2420	2420	0
380	20241125	125400	83253665	2420	2420	2420	2420	103
381	20241125	125300	83004405	2425	2425	2425	2425	0
382	20241125	125200	83004405	2425	2425	2425	2425	102
383	20241125	125100	82757055	2425	2425	2425	2425	0
384	20241125	125000	82757055	2425	2425	2425	2425	0
385	20241125	124900	82757055	2425	2425	2425	2425	0
386	20241125	124800	82757055	2425	2425	2425	2425	228
387	20241125	124700	82204155	2425	2425	2425	2425	650
388	20241125	124600	80627905	2425	2425	2425	2425	1
389	20241125	124500	80625480	2425	2425	2425	2425	550
390	20241125	124400	79291730	2425	2425	2425	2425	0
391	20241125	124300	79291730	2425	2425	2425	2425	400
392	20241125	124200	78321730	2425	2425	2425	2425	100
393	20241125	124100	78079230	2420	2420	2420	2420	0
394	20241125	124000	78079230	2420	2420	2420	2420	0
395	20241125	123900	78079230	2420	2420	2420	2420	187
396	20241125	123800	77626690	2420	2420	2420	2420	13
397	20241125	123700	77595230	2425	2425	2425	2425	0
398	20241125	123600	77595230	2425	2425	2425	2425	0
399	20241125	123500	77595230	2425	2420	2425	2420	504
400	20241125	123400	76375530	2420	2420	2420	2420	200
401	20241125	123300	75891530	2425	2425	2425	2425	0
402	20241125	123200	75891530	2425	2425	2425	2425	0
403	20241125	123100	75891530	2425	2425	2425	2425	0
404	20241125	123000	75891530	2425	2425	2425	2425	0
405	20241125	122900	75891530	2425	2425	2425	2425	0
406	20241125	122800	75891530	2425	2425	2425	2425	549
407	20241125	122700	74560205	2425	2425	2425	2425	0
408	20241125	122600	74560205	2425	2425	2425	2425	356
409	20241125	122500	73696905	2425	2430	2430	2425	124
410	20241125	122400	73396085	2430	2430	2430	2430	0
411	20241125	122300	73396085	2430	2430	2430	2430	0
412	20241125	122200	73396085	2430	2430	2430	2430	364
413	20241125	122100	72511565	2425	2425	2425	2425	0
414	20241125	122000	72511565	2425	2425	2425	2425	1099
415	20241125	121900	69846490	2425	2425	2425	2425	0
416	20241125	121800	69846490	2425	2425	2425	2425	171
417	20241125	121700	69431815	2425	2425	2425	2425	0
418	20241125	121600	69431815	2425	2425	2425	2425	20
419	20241125	121500	69383315	2425	2425	2425	2425	1
420	20241125	121400	69380890	2420	2420	2420	2420	0
421	20241125	121300	69380890	2420	2420	2420	2420	0
422	20241125	121200	69380890	2420	2420	2420	2420	9
423	20241125	121100	69359110	2420	2420	2420	2420	9
424	20241125	121000	69337330	2420	2420	2420	2420	0
425	20241125	120900	69337330	2420	2420	2420	2420	58
426	20241125	120800	69196970	2425	2425	2425	2425	0
427	20241125	120700	69196970	2425	2425	2425	2425	0
428	20241125	120600	69196970	2425	2425	2425	2425	0
429	20241125	120500	69196970	2425	2425	2425	2425	1
430	20241125	120400	69194545	2420	2420	2420	2420	0
431	20241125	120300	69194545	2420	2420	2420	2420	946
432	20241125	120200	66905225	2420	2420	2420	2420	300
433	20241125	120100	66179225	2420	2420	2420	2420	0
434	20241125	120000	66179225	2420	2420	2420	2420	29
435	20241125	115900	66109045	2420	2420	2420	2420	0
436	20241125	115800	66109045	2420	2420	2420	2420	0
437	20241125	115700	66109045	2420	2420	2420	2420	10
438	20241125	115600	66084845	2420	2420	2420	2420	100
439	20241125	115500	65842845	2415	2415	2415	2415	0
440	20241125	115400	65842845	2415	2415	2415	2415	0
441	20241125	115300	65842845	2415	2415	2415	2415	0
442	20241125	115200	65842845	2415	2415	2415	2415	0
443	20241125	115100	65842845	2415	2415	2415	2415	600
444	20241125	115000	64393845	2415	2415	2415	2415	0
445	20241125	114900	64393845	2415	2415	2415	2415	0
446	20241125	114800	64393845	2415	2415	2415	2415	0
447	20241125	114700	64393845	2415	2415	2415	2415	0
448	20241125	114600	64393845	2415	2415	2415	2415	0
449	20241125	114500	64393845	2415	2415	2415	2415	100
450	20241125	114400	64152345	2420	2420	2420	2420	0
451	20241125	114300	64152345	2420	2420	2420	2420	29
452	20241125	114200	64082165	2415	2415	2415	2415	100
453	20241125	114100	63840665	2415	2415	2415	2415	0
454	20241125	114000	63840665	2415	2415	2415	2415	0
455	20241125	113900	63840665	2415	2415	2415	2415	0
456	20241125	113800	63840665	2415	2415	2415	2415	0
457	20241125	113700	63840665	2415	2415	2415	2415	0
458	20241125	113600	63840665	2415	2415	2415	2415	0
459	20241125	113500	63840665	2415	2415	2415	2415	100
460	20241125	113400	63599165	2420	2420	2420	2420	0
461	20241125	113300	63599165	2420	2420	2420	2420	100
462	20241125	113200	63357165	2420	2420	2420	2420	0
463	20241125	113100	63357165	2420	2420	2420	2420	0
464	20241125	113000	63357165	2420	2420	2420	2420	0
465	20241125	112900	63357165	2420	2420	2420	2420	0
466	20241125	112800	63357165	2420	2420	2420	2420	0
467	20241125	112700	63357165	2420	2420	2420	2420	0
468	20241125	112600	63357165	2420	2420	2420	2420	74
469	20241125	112500	63178085	2420	2420	2420	2420	10
470	20241125	112400	63153885	2410	2410	2410	2410	0
471	20241125	112300	63153885	2410	2410	2410	2410	98
472	20241125	112200	62917705	2410	2410	2410	2410	0
473	20241125	112100	62917705	2410	2410	2410	2410	1
474	20241125	112000	62915295	2415	2415	2415	2415	0
475	20241125	111900	62915295	2415	2415	2415	2415	90
476	20241125	111800	62697945	2420	2420	2420	2420	0
477	20241125	111700	62697945	2420	2420	2420	2420	0
478	20241125	111600	62697945	2420	2420	2420	2420	0
479	20241125	111500	62697945	2420	2420	2420	2420	0
480	20241125	111400	62697945	2420	2420	2420	2420	0
481	20241125	111300	62697945	2420	2420	2420	2420	34
482	20241125	111200	62615665	2420	2420	2420	2420	0
483	20241125	111100	62615665	2420	2420	2420	2420	0
484	20241125	111000	62615665	2420	2420	2420	2420	0
485	20241125	110900	62615665	2420	2420	2420	2420	29
486	20241125	110800	62545485	2420	2420	2420	2420	0
487	20241125	110700	62545485	2420	2420	2420	2420	0
488	20241125	110600	62545485	2420	2420	2420	2420	0
489	20241125	110500	62545485	2420	2420	2420	2420	0
490	20241125	110400	62545485	2420	2420	2420	2420	0
491	20241125	110300	62545485	2420	2420	2420	2420	400
492	20241125	110200	61577485	2420	2420	2420	2420	0
493	20241125	110100	61577485	2420	2420	2420	2420	0
494	20241125	110000	61577485	2420	2420	2420	2420	500
495	20241125	105900	60367485	2420	2420	2420	2420	0
496	20241125	105800	60367485	2420	2420	2420	2420	1
497	20241125	105700	60365065	2420	2420	2420	2420	0
498	20241125	105600	60365065	2420	2420	2420	2420	0
499	20241125	105500	60365065	2420	2415	2420	2415	90
500	20241125	105400	60147450	2415	2415	2415	2415	0
501	20241125	105300	60147450	2415	2415	2415	2415	363
502	20241125	105200	59270805	2415	2415	2415	2415	29
503	20241125	105100	59200770	2415	2415	2415	2415	0
504	20241125	105000	59200770	2415	2415	2415	2415	408
505	20241125	104900	58215450	2415	2415	2415	2415	0
506	20241125	104800	58215450	2415	2415	2415	2415	0
507	20241125	104700	58215450	2415	2415	2415	2415	12
508	20241125	104600	58186470	2420	2420	2420	2420	160
509	20241125	104500	57799270	2415	2415	2415	2415	0
510	20241125	104400	57799270	2415	2415	2415	2415	0
511	20241125	104300	57799270	2415	2415	2415	2415	42
512	20241125	104200	57697840	2415	2415	2415	2415	0
513	20241125	104100	57697840	2415	2415	2415	2415	0
514	20241125	104000	57697840	2415	2415	2415	2415	0
515	20241125	103900	57697840	2415	2415	2415	2415	294
516	20241125	103800	56987830	2415	2415	2415	2415	0
517	20241125	103700	56987830	2415	2415	2415	2415	0
518	20241125	103600	56987830	2415	2415	2415	2415	1006
519	20241125	103500	54558340	2420	2420	2420	2420	29
520	20241125	103400	54488160	2415	2415	2415	2415	0
521	20241125	103300	54488160	2415	2415	2415	2415	0
522	20241125	103200	54488160	2415	2415	2415	2415	88
523	20241125	103100	54275640	2420	2420	2420	2420	0
524	20241125	103000	54275640	2420	2420	2420	2420	0
525	20241125	102900	54275640	2420	2420	2420	2420	0
526	20241125	102800	54275640	2420	2415	2420	2415	90
527	20241125	102700	54057940	2420	2420	2420	2420	0
528	20241125	102600	54057940	2420	2420	2420	2420	0
529	20241125	102500	54057940	2420	2420	2420	2420	0
530	20241125	102400	54057940	2420	2420	2420	2415	54
531	20241125	102300	53927430	2415	2415	2415	2415	0
532	20241125	102200	53927430	2415	2415	2415	2415	321
533	20241125	102100	53152215	2415	2415	2415	2415	0
534	20241125	102000	53152215	2415	2415	2415	2415	0
535	20241125	101900	53152215	2415	2415	2415	2415	0
536	20241125	101800	53152215	2415	2415	2415	2415	246
537	20241125	101700	52558125	2410	2410	2410	2410	0
538	20241125	101600	52558125	2410	2410	2410	2410	0
539	20241125	101500	52558125	2410	2410	2410	2410	1
540	20241125	101400	52555715	2410	2415	2415	2410	523
541	20241125	101300	51292675	2415	2415	2415	2415	0
542	20241125	101200	51292675	2415	2415	2415	2415	9
543	20241125	101100	51270940	2410	2410	2410	2410	320
544	20241125	101000	50499740	2415	2415	2415	2415	0
545	20241125	100900	50499740	2415	2415	2415	2415	1
546	20241125	100800	50497325	2415	2415	2415	2415	2
547	20241125	100700	50492495	2410	2410	2410	2410	622
548	20241125	100600	48993475	2410	2410	2410	2410	0
549	20241125	100500	48993475	2410	2410	2410	2410	0
550	20241125	100400	48993475	2410	2410	2410	2410	954
551	20241125	100300	46694335	2410	2410	2410	2410	0
552	20241125	100200	46694335	2410	2410	2410	2410	0
553	20241125	100100	46694335	2410	2410	2410	2410	29
554	20241125	100000	46624445	2405	2405	2405	2405	0
555	20241125	095900	46624445	2405	2405	2405	2405	0
556	20241125	095800	46624445	2405	2405	2405	2405	58
557	20241125	095700	46484955	2400	2400	2400	2400	0
558	20241125	095600	46484955	2400	2400	2400	2400	16
559	20241125	095500	46446555	2405	2405	2405	2405	0
560	20241125	095400	46446555	2405	2405	2405	2405	200
561	20241125	095300	45965555	2400	2400	2400	2400	0
562	20241125	095200	45965555	2400	2400	2400	2400	100
563	20241125	095100	45725555	2390	2395	2395	2390	1800
564	20241125	095000	41417965	2400	2400	2400	2400	2073
565	20241125	094900	36442765	2400	2405	2405	2400	1350
566	20241125	094800	33201765	2405	2405	2405	2405	0
567	20241125	094700	33201765	2405	2405	2405	2405	100
568	20241125	094600	32961265	2405	2405	2405	2405	0
569	20241125	094500	32961265	2405	2405	2410	2405	302
570	20241125	094400	32234445	2410	2410	2410	2410	29
571	20241125	094300	32164555	2410	2410	2410	2410	0
572	20241125	094200	32164555	2410	2410	2410	2410	0
573	20241125	094100	32164555	2410	2410	2410	2410	0
574	20241125	094000	32164555	2410	2410	2410	2410	100
575	20241125	093900	31923555	2410	2410	2410	2410	3
576	20241125	093800	31916325	2405	2400	2405	2400	179
577	20241125	093700	31486225	2400	2400	2400	2400	43
578	20241125	093600	31383025	2395	2410	2410	2395	197
579	20241125	093500	30910325	2410	2410	2410	2410	104
580	20241125	093400	30659685	2410	2410	2410	2410	1
581	20241125	093300	30657275	2410	2410	2410	2410	860
582	20241125	093200	28584675	2410	2410	2410	2410	120
583	20241125	093100	28295475	2410	2410	2410	2410	0
584	20241125	093000	28295475	2410	2410	2410	2410	101
585	20241125	092900	28052065	2395	2405	2405	2395	1930
586	20241125	092800	23418705	2410	2410	2410	2410	29
587	20241125	092700	23348815	2410	2410	2410	2410	0
588	20241125	092600	23348815	2410	2410	2410	2410	0
589	20241125	092500	23348815	2410	2410	2410	2410	93
590	20241125	092400	23124685	2405	2405	2405	2405	0
591	20241125	092300	23124685	2405	2420	2420	2405	413
592	20241125	092200	22126795	2410	2410	2410	2410	0
593	20241125	092100	22126795	2410	2415	2415	2410	157
594	20241125	092000	21747990	2415	2420	2420	2415	586
595	20241125	091900	20332310	2415	2415	2415	2415	20
596	20241125	091800	20284010	2415	2420	2420	2415	118
597	20241125	091700	19998910	2420	2420	2420	2420	0
598	20241125	091600	19998910	2420	2420	2420	2420	546
599	20241125	091500	18677590	2415	2415	2415	2415	460
600	20241125	091400	17566690	2410	2405	2410	2405	2685
601	20241125	091300	11095845	2405	2405	2405	2405	100
602	20241125	091200	10855345	2405	2405	2405	2405	77
603	20241125	091100	10670160	2410	2410	2410	2410	0
604	20241125	091000	10670160	2410	2405	2410	2400	1145
605	20241125	090900	7911685	2405	2405	2405	2405	105
606	20241125	090800	7659160	2405	2405	2405	2405	0
607	20241125	090700	7659160	2405	2405	2405	2405	100
608	20241125	090600	7418660	2410	2410	2410	2410	1
609	20241125	090500	7416250	2410	2410	2415	2410	2134
610	20241125	090400	2273060	2410	2410	2410	2410	100
611	20241125	090300	2032060	2395	2400	2400	2395	151
612	20241125	090200	1669835	2405	2405	2405	2405	1
613	20241125	090100	1667430	2405	2410	2410	2405	59
614	20241125	090000	1525530	2410	2410	2410	2410	633