KissMeData/134790/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202600	202053400	24000	24000	24000	24000	52
3	20241125	202500	202053400	24000	24000	24000	24000	0
4	20241125	202400	202053400	24000	24000	24000	24000	0
5	20241125	202300	202053400	24000	24000	24000	24000	0
6	20241125	202200	202053400	24000	24000	24000	24000	0
7	20241125	202100	202053400	24000	24000	24000	24000	0
8	20241125	202000	202053400	24000	24000	24000	24000	0
9	20241125	201900	202053400	24000	24000	24000	24000	0
10	20241125	201800	202053400	24000	24000	24000	24000	0
11	20241125	201700	202053400	24000	24000	24000	24000	0
12	20241125	201600	202053400	24000	24000	24000	24000	0
13	20241125	201500	202053400	24000	24000	24000	24000	0
14	20241125	201400	202053400	24000	24000	24000	24000	0
15	20241125	201300	202053400	24000	24000	24000	24000	0
16	20241125	201200	202053400	24000	24000	24000	24000	0
17	20241125	201100	202053400	24000	24000	24000	24000	0
18	20241125	201000	202053400	24000	24000	24000	24000	0
19	20241125	200900	202053400	24000	24000	24000	24000	0
20	20241125	200800	202053400	24000	24000	24000	24000	0
21	20241125	200700	202053400	24000	24000	24000	24000	0
22	20241125	200600	202053400	24000	24000	24000	24000	0
23	20241125	200500	202053400	24000	24000	24000	24000	0
24	20241125	200400	202053400	24000	24000	24000	24000	0
25	20241125	200300	202053400	24000	24000	24000	24000	0
26	20241125	200200	202053400	24000	24000	24000	24000	0
27	20241125	200100	202053400	24000	24000	24000	24000	0
28	20241125	200000	202053400	24000	24000	24000	24000	0
29	20241125	195900	202053400	24000	24000	24000	24000	0
30	20241125	195800	202053400	24000	24000	24000	24000	0
31	20241125	195700	202053400	24000	24000	24000	24000	0
32	20241125	195600	202053400	24000	24000	24000	24000	52
33	20241125	195500	202053400	24000	24000	24000	24000	0
34	20241125	195400	202053400	24000	24000	24000	24000	0
35	20241125	195300	202053400	24000	24000	24000	24000	0
36	20241125	195200	202053400	24000	24000	24000	24000	0
37	20241125	195100	202053400	24000	24000	24000	24000	0
38	20241125	195000	202053400	24000	24000	24000	24000	0
39	20241125	194900	202053400	24000	24000	24000	24000	0
40	20241125	194800	202053400	24000	24000	24000	24000	0
41	20241125	194700	202053400	24000	24000	24000	24000	0
42	20241125	194600	202053400	24000	24000	24000	24000	0
43	20241125	194500	202053400	24000	24000	24000	24000	0
44	20241125	194400	202053400	24000	24000	24000	24000	0
45	20241125	194300	202053400	24000	24000	24000	24000	0
46	20241125	194200	202053400	24000	24000	24000	24000	0
47	20241125	194100	202053400	24000	24000	24000	24000	0
48	20241125	194000	202053400	24000	24000	24000	24000	0
49	20241125	193900	202053400	24000	24000	24000	24000	0
50	20241125	193800	202053400	24000	24000	24000	24000	0
51	20241125	193700	202053400	24000	24000	24000	24000	0
52	20241125	193600	202053400	24000	24000	24000	24000	0
53	20241125	193500	202053400	24000	24000	24000	24000	0
54	20241125	193400	202053400	24000	24000	24000	24000	0
55	20241125	193300	202053400	24000	24000	24000	24000	0
56	20241125	193200	202053400	24000	24000	24000	24000	0
57	20241125	193100	202053400	24000	24000	24000	24000	0
58	20241125	193000	202053400	24000	24000	24000	24000	0
59	20241125	192900	202053400	24000	24000	24000	24000	0
60	20241125	192800	202053400	24000	24000	24000	24000	0
61	20241125	192700	202053400	24000	24000	24000	24000	0
62	20241125	192600	202053400	24000	24000	24000	24000	52
63	20241125	192500	202053400	24000	24000	24000	24000	0
64	20241125	192400	202053400	24000	24000	24000	24000	0
65	20241125	192300	202053400	24000	24000	24000	24000	0
66	20241125	192200	202053400	24000	24000	24000	24000	0
67	20241125	192100	202053400	24000	24000	24000	24000	0
68	20241125	192000	202053400	24000	24000	24000	24000	0
69	20241125	191900	202053400	24000	24000	24000	24000	0
70	20241125	191800	202053400	24000	24000	24000	24000	0
71	20241125	191700	202053400	24000	24000	24000	24000	0
72	20241125	191600	202053400	24000	24000	24000	24000	0
73	20241125	191500	202053400	24000	24000	24000	24000	0
74	20241125	191400	202053400	24000	24000	24000	24000	0
75	20241125	191300	202053400	24000	24000	24000	24000	0
76	20241125	191200	202053400	24000	24000	24000	24000	0
77	20241125	191100	202053400	24000	24000	24000	24000	0
78	20241125	191000	202053400	24000	24000	24000	24000	0
79	20241125	190900	202053400	24000	24000	24000	24000	0
80	20241125	190800	202053400	24000	24000	24000	24000	0
81	20241125	190700	202053400	24000	24000	24000	24000	0
82	20241125	190600	202053400	24000	24000	24000	24000	0
83	20241125	190500	202053400	24000	24000	24000	24000	0
84	20241125	190400	202053400	24000	24000	24000	24000	0
85	20241125	190300	202053400	24000	24000	24000	24000	0
86	20241125	190200	202053400	24000	24000	24000	24000	0
87	20241125	190100	202053400	24000	24000	24000	24000	0
88	20241125	190000	202053400	24000	24000	24000	24000	0
89	20241125	185900	202053400	24000	24000	24000	24000	0
90	20241125	185800	202053400	24000	24000	24000	24000	0
91	20241125	185700	202053400	24000	24000	24000	24000	0
92	20241125	185600	202053400	24000	24000	24000	24000	52
93	20241125	185500	202053400	24000	24000	24000	24000	0
94	20241125	185400	202053400	24000	24000	24000	24000	0
95	20241125	185300	202053400	24000	24000	24000	24000	0
96	20241125	185200	202053400	24000	24000	24000	24000	0
97	20241125	185100	202053400	24000	24000	24000	24000	0
98	20241125	185000	202053400	24000	24000	24000	24000	0
99	20241125	184900	202053400	24000	24000	24000	24000	0
100	20241125	184800	202053400	24000	24000	24000	24000	0
101	20241125	184700	202053400	24000	24000	24000	24000	0
102	20241125	184600	202053400	24000	24000	24000	24000	0
103	20241125	184500	202053400	24000	24000	24000	24000	0
104	20241125	184400	202053400	24000	24000	24000	24000	0
105	20241125	184300	202053400	24000	24000	24000	24000	0
106	20241125	184200	202053400	24000	24000	24000	24000	0
107	20241125	184100	202053400	24000	24000	24000	24000	0
108	20241125	184000	202053400	24000	24000	24000	24000	0
109	20241125	183900	202053400	24000	24000	24000	24000	0
110	20241125	183800	202053400	24000	24000	24000	24000	0
111	20241125	183700	202053400	24000	24000	24000	24000	0
112	20241125	183600	202053400	24000	24000	24000	24000	0
113	20241125	183500	202053400	24000	24000	24000	24000	0
114	20241125	183400	202053400	24000	24000	24000	24000	0
115	20241125	183300	202053400	24000	24000	24000	24000	0
116	20241125	183200	202053400	24000	24000	24000	24000	0
117	20241125	183100	202053400	24000	24000	24000	24000	0
118	20241125	183000	202053400	24000	24000	24000	24000	0
119	20241125	182900	202053400	24000	24000	24000	24000	0
120	20241125	182800	202053400	24000	24000	24000	24000	0
121	20241125	182700	202053400	24000	24000	24000	24000	0
122	20241125	182600	202053400	24000	24000	24000	24000	52
123	20241125	182500	202053400	24000	24000	24000	24000	0
124	20241125	182400	202053400	24000	24000	24000	24000	0
125	20241125	182300	202053400	24000	24000	24000	24000	0
126	20241125	182200	202053400	24000	24000	24000	24000	0
127	20241125	182100	202053400	24000	24000	24000	24000	0
128	20241125	182000	202053400	24000	24000	24000	24000	0
129	20241125	181900	202053400	24000	24000	24000	24000	0
130	20241125	181800	202053400	24000	24000	24000	24000	0
131	20241125	181700	202053400	24000	24000	24000	24000	0
132	20241125	181600	202053400	24000	24000	24000	24000	0
133	20241125	181500	202053400	24000	24000	24000	24000	0
134	20241125	181400	202053400	24000	24000	24000	24000	0
135	20241125	181300	202053400	24000	24000	24000	24000	0
136	20241125	181200	202053400	24000	24000	24000	24000	0
137	20241125	181100	202053400	24000	24000	24000	24000	0
138	20241125	181000	202053400	24000	24000	24000	24000	0
139	20241125	180900	202053400	24000	24000	24000	24000	0
140	20241125	180800	202053400	24000	24000	24000	24000	0
141	20241125	180700	202053400	24000	24000	24000	24000	0
142	20241125	180600	202053400	24000	24000	24000	24000	0
143	20241125	180500	202053400	24000	24000	24000	24000	0
144	20241125	180400	202053400	24000	24000	24000	24000	0
145	20241125	180300	202053400	24000	24000	24000	24000	0
146	20241125	180200	202053400	24000	24000	24000	24000	0
147	20241125	180100	202053400	24000	24000	24000	24000	0
148	20241125	180000	202053400	24000	24000	24000	24000	0
149	20241125	175900	202053400	24000	24000	24000	24000	0
150	20241125	175800	202053400	24000	24000	24000	24000	0
151	20241125	175700	202053400	24000	24000	24000	24000	0
152	20241125	175600	202053400	24000	24000	24000	24000	52
153	20241125	175500	202053400	24000	24000	24000	24000	0
154	20241125	175400	202053400	24000	24000	24000	24000	0
155	20241125	175300	202053400	24000	24000	24000	24000	0
156	20241125	175200	202053400	24000	24000	24000	24000	0
157	20241125	175100	202053400	24000	24000	24000	24000	0
158	20241125	175000	202053400	24000	24000	24000	24000	0
159	20241125	174900	202053400	24000	24000	24000	24000	0
160	20241125	174800	202053400	24000	24000	24000	24000	0
161	20241125	174700	202053400	24000	24000	24000	24000	0
162	20241125	174600	202053400	24000	24000	24000	24000	0
163	20241125	174500	202053400	24000	24000	24000	24000	0
164	20241125	174400	202053400	24000	24000	24000	24000	0
165	20241125	174300	202053400	24000	24000	24000	24000	0
166	20241125	174200	202053400	24000	24000	24000	24000	0
167	20241125	174100	202053400	24000	24000	24000	24000	0
168	20241125	174000	202053400	24000	24000	24000	24000	0
169	20241125	173900	202053400	24000	24000	24000	24000	0
170	20241125	173800	202053400	24000	24000	24000	24000	0
171	20241125	173700	202053400	24000	24000	24000	24000	0
172	20241125	173600	202053400	24000	24000	24000	24000	0
173	20241125	173500	202053400	24000	24000	24000	24000	0
174	20241125	173400	202053400	24000	24000	24000	24000	0
175	20241125	173300	202053400	24000	24000	24000	24000	0
176	20241125	173200	202053400	24000	24000	24000	24000	0
177	20241125	173100	202053400	24000	24000	24000	24000	0
178	20241125	173000	202053400	24000	24000	24000	24000	0
179	20241125	172900	202053400	24000	24000	24000	24000	0
180	20241125	172800	202053400	24000	24000	24000	24000	0
181	20241125	172700	202053400	24000	24000	24000	24000	0
182	20241125	172600	202053400	24000	24000	24000	24000	52
183	20241125	172500	202053400	24000	24000	24000	24000	0
184	20241125	172400	202053400	24000	24000	24000	24000	0
185	20241125	172300	202053400	24000	24000	24000	24000	0
186	20241125	172200	202053400	24000	24000	24000	24000	0
187	20241125	172100	202053400	24000	24000	24000	24000	0
188	20241125	172000	202053400	24000	24000	24000	24000	0
189	20241125	171900	202053400	24000	24000	24000	24000	0
190	20241125	171800	202053400	24000	24000	24000	24000	0
191	20241125	171700	202053400	24000	24000	24000	24000	0
192	20241125	171600	202053400	24000	24000	24000	24000	0
193	20241125	171500	202053400	24000	24000	24000	24000	0
194	20241125	171400	202053400	24000	24000	24000	24000	0
195	20241125	171300	202053400	24000	24000	24000	24000	0
196	20241125	171200	202053400	24000	24000	24000	24000	0
197	20241125	171100	202053400	24000	24000	24000	24000	0
198	20241125	171000	202053400	24000	24000	24000	24000	0
199	20241125	170900	202053400	24000	24000	24000	24000	0
200	20241125	170800	202053400	24000	24000	24000	24000	0
201	20241125	170700	202053400	24000	24000	24000	24000	0
202	20241125	170600	202053400	24000	24000	24000	24000	0
203	20241125	170500	202053400	24000	24000	24000	24000	0
204	20241125	170400	202053400	24000	24000	24000	24000	0
205	20241125	170300	202053400	24000	24000	24000	24000	0
206	20241125	170200	202053400	24000	24000	24000	24000	0
207	20241125	170100	202053400	24000	24000	24000	24000	0
208	20241125	170000	202053400	24000	24000	24000	24000	0
209	20241125	165900	202053400	24000	24000	24000	24000	0
210	20241125	165800	202053400	24000	24000	24000	24000	0
211	20241125	165700	202053400	24000	24000	24000	24000	0
212	20241125	165600	202053400	24000	24000	24000	24000	52
213	20241125	165500	202053400	24000	24000	24000	24000	0
214	20241125	165400	202053400	24000	24000	24000	24000	0
215	20241125	165300	202053400	24000	24000	24000	24000	0
216	20241125	165200	202053400	24000	24000	24000	24000	0
217	20241125	165100	202053400	24000	24000	24000	24000	0
218	20241125	165000	202053400	24000	24000	24000	24000	0
219	20241125	164900	202053400	24000	24000	24000	24000	0
220	20241125	164800	202053400	24000	24000	24000	24000	0
221	20241125	164700	202053400	24000	24000	24000	24000	0
222	20241125	164600	202053400	24000	24000	24000	24000	0
223	20241125	164500	202053400	24000	24000	24000	24000	0
224	20241125	164400	202053400	24000	24000	24000	24000	0
225	20241125	164300	202053400	24000	24000	24000	24000	0
226	20241125	164200	202053400	24000	24000	24000	24000	0
227	20241125	164100	202053400	24000	24000	24000	24000	0
228	20241125	164000	202053400	24000	24000	24000	24000	0
229	20241125	163900	202053400	24000	24000	24000	24000	0
230	20241125	163800	202053400	24000	24000	24000	24000	0
231	20241125	163700	202053400	24000	24000	24000	24000	0
232	20241125	163600	202053400	24000	24000	24000	24000	0
233	20241125	163500	202053400	24000	24000	24000	24000	0
234	20241125	163400	202053400	24000	24000	24000	24000	0
235	20241125	163300	202053400	24000	24000	24000	24000	0
236	20241125	163200	202053400	24000	24000	24000	24000	0
237	20241125	163100	202053400	24000	24000	24000	24000	0
238	20241125	163000	202053400	24000	24000	24000	24000	0
239	20241125	162900	202053400	24000	24000	24000	24000	0
240	20241125	162800	202053400	24000	24000	24000	24000	0
241	20241125	162700	202053400	24000	24000	24000	24000	0
242	20241125	162600	202053400	24000	24000	24000	24000	52
243	20241125	162500	202053400	24000	24000	24000	24000	0
244	20241125	162400	202053400	24000	24000	24000	24000	0
245	20241125	162300	202053400	24000	24000	24000	24000	0
246	20241125	162200	202053400	24000	24000	24000	24000	0
247	20241125	162100	202053400	24000	24000	24000	24000	0
248	20241125	162000	202053400	24000	24000	24000	24000	0
249	20241125	161900	202053400	24000	24000	24000	24000	0
250	20241125	161800	202053400	24000	24000	24000	24000	0
251	20241125	161700	202053400	24000	24000	24000	24000	0
252	20241125	161600	202053400	24000	24000	24000	24000	0
253	20241125	161500	202053400	24000	24000	24000	24000	0
254	20241125	161400	202053400	24000	24000	24000	24000	0
255	20241125	161300	202053400	24000	24000	24000	24000	0
256	20241125	161200	202053400	24000	24000	24000	24000	0
257	20241125	161100	202053400	24000	24000	24000	24000	0
258	20241125	161000	202053400	24000	24000	24000	24000	0
259	20241125	160900	202053400	24000	24000	24000	24000	0
260	20241125	160800	202053400	24000	24000	24000	24000	0
261	20241125	160700	202053400	24000	24000	24000	24000	0
262	20241125	160600	202053400	24000	24000	24000	24000	0
263	20241125	160500	202053400	24000	24000	24000	24000	0
264	20241125	160400	202053400	24000	24000	24000	24000	0
265	20241125	160300	202053400	24000	24000	24000	24000	0
266	20241125	160200	202053400	24000	24000	24000	24000	0
267	20241125	160100	202053400	24000	24000	24000	24000	0
268	20241125	160000	202053400	24000	24000	24000	24000	0
269	20241125	155900	202053400	24000	24000	24000	24000	0
270	20241125	155800	202053400	24000	24000	24000	24000	0
271	20241125	155700	202053400	24000	24000	24000	24000	0
272	20241125	155600	202053400	24000	24000	24000	24000	52
273	20241125	155500	202053400	24000	24000	24000	24000	0
274	20241125	155400	202053400	24000	24000	24000	24000	0
275	20241125	155300	202053400	24000	24000	24000	24000	0
276	20241125	155200	202053400	24000	24000	24000	24000	0
277	20241125	155100	202053400	24000	24000	24000	24000	0
278	20241125	155000	202053400	24000	24000	24000	24000	0
279	20241125	154900	202053400	24000	24000	24000	24000	0
280	20241125	154800	202053400	24000	24000	24000	24000	0
281	20241125	154700	202053400	24000	24000	24000	24000	0
282	20241125	154600	202053400	24000	24000	24000	24000	0
283	20241125	154500	202053400	24000	24000	24000	24000	0
284	20241125	154400	202053400	24000	24000	24000	24000	0
285	20241125	154300	202053400	24000	24000	24000	24000	0
286	20241125	154200	202053400	24000	24000	24000	24000	0
287	20241125	154100	202053400	24000	24000	24000	24000	0
288	20241125	154000	202053400	24000	24000	24000	24000	0
289	20241125	153900	202053400	24000	24000	24000	24000	0
290	20241125	153800	202053400	24000	24000	24000	24000	0
291	20241125	153700	202053400	24000	24000	24000	24000	0
292	20241125	153600	202053400	24000	24000	24000	24000	0
293	20241125	153500	202053400	24000	24000	24000	24000	0
294	20241125	153400	202053400	24000	24000	24000	24000	0
295	20241125	153300	202053400	24000	24000	24000	24000	0
296	20241125	153200	202053400	24000	24000	24000	24000	0
297	20241125	153100	202053400	24000	24000	24000	24000	0
298	20241125	153000	202053400	24000	24000	24000	24000	52
299	20241125	152900	200805400	24050	24050	24050	24050	0
300	20241125	152800	200805400	24050	24050	24050	24050	0
301	20241125	152700	200805400	24050	24050	24050	24050	0
302	20241125	152600	200805400	24050	24050	24050	24050	0
303	20241125	152500	200805400	24050	24050	24050	24050	0
304	20241125	152400	200805400	24050	24050	24050	24050	0
305	20241125	152300	200805400	24050	24050	24050	24050	0
306	20241125	152200	200805400	24050	24050	24050	24050	0
307	20241125	152100	200805400	24050	24050	24050	24050	0
308	20241125	152000	200805400	24050	24050	24050	24050	0
309	20241125	151900	200805400	24050	24050	24050	24050	1
310	20241125	151800	200781350	24050	24050	24050	24050	0
311	20241125	151700	200781350	24050	24050	24050	24050	0
312	20241125	151600	200781350	24050	24050	24050	24050	0
313	20241125	151500	200781350	24050	24050	24050	24050	0
314	20241125	151400	200781350	24050	24050	24050	24050	0
315	20241125	151300	200781350	24050	24050	24050	24050	0
316	20241125	151200	200781350	24050	24050	24050	24050	0
317	20241125	151100	200781350	24050	24050	24050	24050	0
318	20241125	151000	200781350	24050	24050	24050	24050	0
319	20241125	150900	200781350	24050	24050	24050	24050	0
320	20241125	150800	200781350	24050	24050	24050	24050	0
321	20241125	150700	200781350	24050	24050	24050	24050	0
322	20241125	150600	200781350	24050	24050	24050	24050	0
323	20241125	150500	200781350	24050	24050	24050	24050	0
324	20241125	150400	200781350	24050	24050	24050	24050	1
325	20241125	150300	200757300	23900	23900	23900	23900	0
326	20241125	150200	200757300	23900	23900	23900	23900	1
327	20241125	150100	200733400	23900	23900	23900	23900	0
328	20241125	150000	200733400	23900	23900	23900	23900	1
329	20241125	145900	200709500	24050	24050	24050	24050	0
330	20241125	145800	200709500	24050	24050	24050	24050	0
331	20241125	145700	200709500	24050	24050	24050	24050	0
332	20241125	145600	200709500	24050	24050	24050	24050	0
333	20241125	145500	200709500	24050	24050	24050	24050	0
334	20241125	145400	200709500	24050	24050	24050	24050	10
335	20241125	145300	200469000	24100	24100	24100	24100	0
336	20241125	145200	200469000	24100	23950	24100	23800	91
337	20241125	145100	198298200	23950	23950	23950	23950	0
338	20241125	145000	198298200	23950	23950	23950	23950	0
339	20241125	144900	198298200	23950	23950	23950	23950	0
340	20241125	144800	198298200	23950	23950	23950	23950	0
341	20241125	144700	198298200	23950	23950	23950	23950	0
342	20241125	144600	198298200	23950	23950	23950	23950	5
343	20241125	144500	198178450	24000	24000	24000	24000	0
344	20241125	144400	198178450	24000	24000	24000	24000	0
345	20241125	144300	198178450	24000	24000	24000	24000	0
346	20241125	144200	198178450	24000	24000	24000	24000	0
347	20241125	144100	198178450	24000	24000	24000	24000	0
348	20241125	144000	198178450	24000	24000	24000	24000	0
349	20241125	143900	198178450	24000	24000	24000	24000	0
350	20241125	143800	198178450	24000	24000	24000	24000	0
351	20241125	143700	198178450	24000	24000	24000	24000	0
352	20241125	143600	198178450	24000	24000	24000	24000	0
353	20241125	143500	198178450	24000	24000	24000	24000	0
354	20241125	143400	198178450	24000	24000	24000	24000	0
355	20241125	143300	198178450	24000	24000	24000	24000	0
356	20241125	143200	198178450	24000	24000	24000	24000	0
357	20241125	143100	198178450	24000	24000	24000	24000	1
358	20241125	143000	198154450	24000	24000	24000	24000	0
359	20241125	142900	198154450	24000	24000	24000	24000	9
360	20241125	142800	197938450	24050	24050	24050	24050	0
361	20241125	142700	197938450	24050	24050	24050	24050	0
362	20241125	142600	197938450	24050	24050	24050	24050	0
363	20241125	142500	197938450	24050	24050	24050	24050	0
364	20241125	142400	197938450	24050	24050	24050	24050	0
365	20241125	142300	197938450	24050	24050	24050	24050	1
366	20241125	142200	197914400	24050	24050	24050	24050	0
367	20241125	142100	197914400	24050	24050	24050	24050	0
368	20241125	142000	197914400	24050	24050	24050	24050	0
369	20241125	141900	197914400	24050	24050	24050	24050	0
370	20241125	141800	197914400	24050	24050	24050	24050	0
371	20241125	141700	197914400	24050	24050	24050	24050	0
372	20241125	141600	197914400	24050	24050	24050	24050	1
373	20241125	141500	197890350	24050	24050	24050	24050	0
374	20241125	141400	197890350	24050	24050	24050	24050	0
375	20241125	141300	197890350	24050	24050	24050	24050	0
376	20241125	141200	197890350	24050	24050	24050	24050	0
377	20241125	141100	197890350	24050	24050	24050	24050	1
378	20241125	141000	197866300	24050	24050	24050	24050	2
379	20241125	140900	197818200	24050	24050	24050	24050	4
380	20241125	140800	197722000	24000	24000	24000	24000	0
381	20241125	140700	197722000	24000	24000	24000	24000	0
382	20241125	140600	197722000	24000	24000	24000	24000	0
383	20241125	140500	197722000	24000	24000	24000	24000	0
384	20241125	140400	197722000	24000	24000	24000	24000	0
385	20241125	140300	197722000	24000	24000	24000	24000	0
386	20241125	140200	197722000	24000	24000	24000	24000	0
387	20241125	140100	197722000	24000	24000	24000	24000	0
388	20241125	140000	197722000	24000	24000	24000	24000	0
389	20241125	135900	197722000	24000	24000	24000	24000	0
390	20241125	135800	197722000	24000	24000	24000	24000	0
391	20241125	135700	197722000	24000	24000	24000	24000	0
392	20241125	135600	197722000	24000	24000	24000	24000	0
393	20241125	135500	197722000	24000	24000	24000	24000	0
394	20241125	135400	197722000	24000	24000	24000	24000	0
395	20241125	135300	197722000	24000	24000	24000	24000	0
396	20241125	135200	197722000	24000	24000	24000	24000	0
397	20241125	135100	197722000	24000	24000	24000	24000	0
398	20241125	135000	197722000	24000	24000	24000	24000	731
399	20241125	134900	180178000	23900	23950	23950	23900	3
400	20241125	134800	180106250	24000	24000	24000	24000	0
401	20241125	134700	180106250	24000	24000	24000	24000	2
402	20241125	134600	180058250	24000	24000	24000	24000	5
403	20241125	134500	179938250	24050	24050	24050	24050	0
404	20241125	134400	179938250	24050	24050	24050	24050	0
405	20241125	134300	179938250	24050	24050	24050	24050	0
406	20241125	134200	179938250	24050	24050	24050	24050	0
407	20241125	134100	179938250	24050	24050	24050	24050	0
408	20241125	134000	179938250	24050	24050	24050	24050	0
409	20241125	133900	179938250	24050	24050	24050	24050	0
410	20241125	133800	179938250	24050	24050	24050	24050	0
411	20241125	133700	179938250	24050	24050	24050	24050	0
412	20241125	133600	179938250	24050	24050	24050	24050	0
413	20241125	133500	179938250	24050	24050	24050	24050	0
414	20241125	133400	179938250	24050	24050	24050	24050	0
415	20241125	133300	179938250	24050	24050	24050	24050	0
416	20241125	133200	179938250	24050	24050	24050	24050	0
417	20241125	133100	179938250	24050	24050	24050	24050	0
418	20241125	133000	179938250	24050	24050	24050	24050	0
419	20241125	132900	179938250	24050	24050	24050	24050	2
420	20241125	132800	179890150	24050	24050	24050	24050	0
421	20241125	132700	179890150	24050	24050	24050	24050	0
422	20241125	132600	179890150	24050	24050	24050	24050	0
423	20241125	132500	179890150	24050	24050	24050	24050	0
424	20241125	132400	179890150	24050	24050	24050	24050	0
425	20241125	132300	179890150	24050	24050	24050	24050	0
426	20241125	132200	179890150	24050	24050	24050	24050	0
427	20241125	132100	179890150	24050	24050	24050	24050	0
428	20241125	132000	179890150	24050	24050	24050	24050	0
429	20241125	131900	179890150	24050	24050	24050	24050	0
430	20241125	131800	179890150	24050	23950	24050	23950	133
431	20241125	131700	176694450	23850	23850	23850	23850	0
432	20241125	131600	176694450	23850	23850	23850	23850	0
433	20241125	131500	176694450	23850	23850	23850	23850	7
434	20241125	131400	176527500	23950	23950	23950	23950	0
435	20241125	131300	176527500	23950	23950	23950	23950	1
436	20241125	131200	176503550	23850	23850	23850	23850	0
437	20241125	131100	176503550	23850	23850	23850	23850	20
438	20241125	131000	176026550	23950	23950	23950	23950	0
439	20241125	130900	176026550	23950	23950	23950	23950	108
440	20241125	130800	173439950	24000	24000	24000	24000	0
441	20241125	130700	173439950	24000	24000	24000	24000	0
442	20241125	130600	173439950	24000	24000	24000	24000	27
443	20241125	130500	172791950	24000	24000	24000	24000	0
444	20241125	130400	172791950	24000	24000	24000	24000	0
445	20241125	130300	172791950	24000	24000	24000	24000	0
446	20241125	130200	172791950	24000	23950	24000	23950	65
447	20241125	130100	171232200	24000	24000	24000	24000	0
448	20241125	130000	171232200	24000	24000	24000	24000	0
449	20241125	125900	171232200	24000	24000	24000	24000	0
450	20241125	125800	171232200	24000	24000	24000	24000	0
451	20241125	125700	171232200	24000	24000	24000	24000	29
452	20241125	125600	170536200	24050	24000	24050	23700	480
453	20241125	125500	159089950	24050	24050	24050	24050	22
454	20241125	125400	158560850	24050	24050	24050	24050	52
455	20241125	125300	157310250	24100	24100	24100	24100	0
456	20241125	125200	157310250	24100	24100	24100	24100	0
457	20241125	125100	157310250	24100	24100	24100	24100	0
458	20241125	125000	157310250	24100	24100	24100	24100	0
459	20241125	124900	157310250	24100	24100	24100	24100	0
460	20241125	124800	157310250	24100	24100	24100	24100	0
461	20241125	124700	157310250	24100	24100	24100	24100	0
462	20241125	124600	157310250	24100	24100	24100	24100	0
463	20241125	124500	157310250	24100	24100	24100	24100	0
464	20241125	124400	157310250	24100	24100	24100	24100	0
465	20241125	124300	157310250	24100	24100	24100	24100	0
466	20241125	124200	157310250	24100	24100	24100	24100	0
467	20241125	124100	157310250	24100	24100	24100	24100	0
468	20241125	124000	157310250	24100	24100	24100	24100	0
469	20241125	123900	157310250	24100	24100	24100	24100	0
470	20241125	123800	157310250	24100	24100	24100	24100	4
471	20241125	123700	157213850	24050	24050	24050	24050	5
472	20241125	123600	157093600	24000	24000	24000	24000	0
473	20241125	123500	157093600	24000	24000	24000	24000	0
474	20241125	123400	157093600	24000	24000	24000	24000	0
475	20241125	123300	157093600	24000	24000	24000	24000	0
476	20241125	123200	157093600	24000	24000	24000	24000	0
477	20241125	123100	157093600	24000	24000	24000	24000	0
478	20241125	123000	157093600	24000	24000	24000	24000	0
479	20241125	122900	157093600	24000	24000	24000	24000	0
480	20241125	122800	157093600	24000	24000	24000	24000	0
481	20241125	122700	157093600	24000	24000	24000	24000	0
482	20241125	122600	157093600	24000	24000	24000	24000	0
483	20241125	122500	157093600	24000	24000	24000	24000	0
484	20241125	122400	157093600	24000	24000	24000	24000	0
485	20241125	122300	157093600	24000	24000	24000	24000	1
486	20241125	122200	157069600	24000	24000	24000	24000	0
487	20241125	122100	157069600	24000	24000	24000	24000	5
488	20241125	122000	156949600	24000	24000	24000	24000	3
489	20241125	121900	156877600	24200	24200	24200	24200	0
490	20241125	121800	156877600	24200	24100	24200	24000	104
491	20241125	121700	154378250	24150	24150	24150	24150	0
492	20241125	121600	154378250	24150	24150	24150	24150	2
493	20241125	121500	154329950	24150	24150	24150	24150	0
494	20241125	121400	154329950	24150	24150	24150	24150	5
495	20241125	121300	154209200	24200	24200	24200	24200	0
496	20241125	121200	154209200	24200	24200	24200	24200	0
497	20241125	121100	154209200	24200	24200	24200	24200	0
498	20241125	121000	154209200	24200	24200	24200	24200	0
499	20241125	120900	154209200	24200	24200	24200	24200	0
500	20241125	120800	154209200	24200	24200	24200	24200	0
501	20241125	120700	154209200	24200	24200	24200	24200	0
502	20241125	120600	154209200	24200	24200	24200	24200	0
503	20241125	120500	154209200	24200	24200	24200	24200	0
504	20241125	120400	154209200	24200	24200	24200	24200	0
505	20241125	120300	154209200	24200	24200	24200	24200	0
506	20241125	120200	154209200	24200	24200	24200	24200	0
507	20241125	120100	154209200	24200	24200	24200	24200	0
508	20241125	120000	154209200	24200	24200	24200	24200	0
509	20241125	115900	154209200	24200	24200	24200	24200	0
510	20241125	115800	154209200	24200	24200	24200	24200	0
511	20241125	115700	154209200	24200	24200	24200	24200	2
512	20241125	115600	154160800	24250	24250	24250	24250	0
513	20241125	115500	154160800	24250	24250	24250	24250	0
514	20241125	115400	154160800	24250	24200	24250	24200	16
515	20241125	115300	153773550	24250	24300	24300	24250	10
516	20241125	115200	153530850	24300	24300	24300	24300	1
517	20241125	115100	153506550	24350	24350	24350	24350	4
518	20241125	115000	153409150	24450	24450	24450	24450	0
519	20241125	114900	153409150	24450	24450	24450	24450	0
520	20241125	114800	153409150	24450	24450	24450	24450	0
521	20241125	114700	153409150	24450	24450	24450	24450	10
522	20241125	114600	153164650	24500	24500	24500	24500	0
523	20241125	114500	153164650	24500	24500	24500	24500	0
524	20241125	114400	153164650	24500	24500	24500	24500	0
525	20241125	114300	153164650	24500	24500	24500	24500	0
526	20241125	114200	153164650	24500	24500	24500	24500	0
527	20241125	114100	153164650	24500	24500	24500	24500	0
528	20241125	114000	153164650	24500	24500	24500	24500	0
529	20241125	113900	153164650	24500	24500	24500	24500	0
530	20241125	113800	153164650	24500	24500	24500	24500	0
531	20241125	113700	153164650	24500	24500	24500	24500	0
532	20241125	113600	153164650	24500	24500	24500	24500	0
533	20241125	113500	153164650	24500	24350	24500	24350	84
534	20241125	113400	151115750	24350	24400	24400	24350	4
535	20241125	113300	151018250	24450	24450	24450	24450	0
536	20241125	113200	151018250	24450	24250	24500	24250	149
537	20241125	113100	147377550	24200	24050	24200	24050	138
538	20241125	113000	144049650	23700	23700	23700	23700	0
539	20241125	112900	144049650	23700	24050	24050	23700	180
540	20241125	112800	139762800	24100	24100	24100	24100	0
541	20241125	112700	139762800	24100	24100	24100	24100	0
542	20241125	112600	139762800	24100	24150	24150	24100	65
543	20241125	112500	138193400	24200	24200	24200	24200	0
544	20241125	112400	138193400	24200	24200	24200	24200	0
545	20241125	112300	138193400	24200	24200	24200	24200	0
546	20241125	112200	138193400	24200	24200	24200	24200	10
547	20241125	112100	137951400	24250	24250	24250	24250	0
548	20241125	112000	137951400	24250	24250	24250	24250	4
549	20241125	111900	137854400	24300	24300	24300	24300	3
550	20241125	111800	137781500	24350	24400	24400	24350	13
551	20241125	111700	137464400	24450	24200	24450	24200	263
552	20241125	111600	131062950	24200	24200	24200	24200	0
553	20241125	111500	131062950	24200	24200	24200	24200	4
554	20241125	111400	130966150	24200	24200	24200	24200	0
555	20241125	111300	130966150	24200	24200	24200	24200	0
556	20241125	111200	130966150	24200	24200	24200	24200	0
557	20241125	111100	130966150	24200	24200	24200	24200	0
558	20241125	111000	130966150	24200	24200	24200	24200	0
559	20241125	110900	130966150	24200	24200	24200	24200	0
560	20241125	110800	130966150	24200	24200	24200	24200	0
561	20241125	110700	130966150	24200	24200	24200	24200	0
562	20241125	110600	130966150	24200	24200	24200	24200	0
563	20241125	110500	130966150	24200	24200	24200	24200	0
564	20241125	110400	130966150	24200	24200	24200	24200	1
565	20241125	110300	130941950	24200	24200	24200	24200	1
566	20241125	110200	130917750	24200	24200	24200	24200	0
567	20241125	110100	130917750	24200	24200	24200	24200	1
568	20241125	110000	130893550	24250	24250	24350	24250	87
569	20241125	105900	128782050	24200	24200	24200	24200	0
570	20241125	105800	128782050	24200	24250	24250	24200	45
571	20241125	105700	127692950	24250	24250	24250	24250	10
572	20241125	105600	127450450	24250	24250	24250	24250	0
573	20241125	105500	127450450	24250	24150	24250	24150	39
574	20241125	105400	126506100	24150	24100	24150	24100	123
575	20241125	105300	123536550	24050	24000	24050	24000	182
576	20241125	105200	119163800	23950	23950	23950	23950	3
577	20241125	105100	119091950	23950	23950	23950	23950	0
578	20241125	105000	119091950	23950	23950	23950	23950	0
579	20241125	104900	119091950	23950	23950	23950	23950	0
580	20241125	104800	119091950	23950	23950	23950	23950	1
581	20241125	104700	119068000	24000	23900	24000	23900	46
582	20241125	104600	117966650	23850	23850	23850	23850	12
583	20241125	104500	117680450	23750	23800	23800	23750	119
584	20241125	104400	114848850	23850	23850	23850	23850	0
585	20241125	104300	114848850	23850	23850	23850	23850	0
586	20241125	104200	114848850	23850	23850	23850	23850	0
587	20241125	104100	114848850	23850	23850	23850	23850	0
588	20241125	104000	114848850	23850	23850	23850	23850	10
589	20241125	103900	114610350	23850	23800	23850	23800	136
590	20241125	103800	111369850	23750	23750	23750	23750	8
591	20241125	103700	111179850	23800	23800	23800	23800	0
592	20241125	103600	111179850	23800	23800	23800	23800	0
593	20241125	103500	111179850	23800	23800	23800	23800	0
594	20241125	103400	111179850	23800	23750	23850	23750	127
595	20241125	103300	108157250	23750	23750	23750	23750	0
596	20241125	103200	108157250	23750	23750	23750	23750	0
597	20241125	103100	108157250	23750	23800	23800	23750	197
598	20241125	103000	103478000	23800	23800	23800	23800	60
599	20241125	102900	102050000	23850	23850	23850	23850	0
600	20241125	102800	102050000	23850	23850	23850	23850	0
601	20241125	102700	102050000	23850	23850	23850	23850	0
602	20241125	102600	102050000	23850	23850	23850	23850	0
603	20241125	102500	102050000	23850	23800	23850	23800	63
604	20241125	102400	100550550	23800	23750	23850	23750	168
605	20241125	102300	96554400	23800	23800	23800	23600	200
606	20241125	102200	91818800	23850	23850	23850	23850	0
607	20241125	102100	91818800	23850	23900	23900	23850	30
608	20241125	102000	91103050	23850	23950	23950	23850	98
609	20241125	101900	88763350	23950	23850	23950	23850	40
610	20241125	101800	87806700	23900	23900	23900	23900	0
611	20241125	101700	87806700	23900	23900	23900	23900	0
612	20241125	101600	87806700	23900	23900	23900	23900	0
613	20241125	101500	87806700	23900	23900	23900	23900	0
614	20241125	101400	87806700	23900	23900	23900	23900	0
615	20241125	101300	87806700	23900	23900	23900	23900	4
616	20241125	101200	87711100	23900	23900	23900	23900	0
617	20241125	101100	87711100	23900	23900	23900	23900	0
618	20241125	101000	87711100	23900	23900	23900	23900	0
619	20241125	100900	87711100	23900	23900	23900	23900	0
620	20241125	100800	87711100	23900	23900	23900	23900	1
621	20241125	100700	87687200	23850	23850	23850	23850	0
622	20241125	100600	87687200	23850	23850	23850	23850	0
623	20241125	100500	87687200	23850	23850	23850	23850	0
624	20241125	100400	87687200	23850	23850	23850	23850	1
625	20241125	100300	87663350	23850	23850	23850	23850	0
626	20241125	100200	87663350	23850	23850	23850	23850	0
627	20241125	100100	87663350	23850	23850	23850	23850	0
628	20241125	100000	87663350	23850	23850	23850	23850	1
629	20241125	095900	87639500	23850	23850	23850	23850	0
630	20241125	095800	87639500	23850	23850	23850	23850	6
631	20241125	095700	87496400	23900	23900	23900	23900	0
632	20241125	095600	87496400	23900	23900	23900	23900	0
633	20241125	095500	87496400	23900	23900	23900	23900	0
634	20241125	095400	87496400	23900	23900	23900	23900	0
635	20241125	095300	87496400	23900	23850	23900	23750	7
636	20241125	095200	87329700	23950	23900	23950	23900	5
637	20241125	095100	87210150	23800	23800	23800	23800	0
638	20241125	095000	87210150	23800	23800	23800	23800	4
639	20241125	094900	87114950	23750	23850	23950	23750	103
640	20241125	094800	84661000	23850	23850	23850	23850	0
641	20241125	094700	84661000	23850	23850	23850	23850	0
642	20241125	094600	84661000	23850	23850	23850	23850	0
643	20241125	094500	84661000	23850	23850	23850	23850	50
644	20241125	094400	83468500	23850	23850	23850	23850	0
645	20241125	094300	83468500	23850	23850	23850	23850	0
646	20241125	094200	83468500	23850	23850	23850	23850	11
647	20241125	094100	83206150	23850	23850	23850	23850	48
648	20241125	094000	82061350	23900	23950	23950	23900	54
649	20241125	093900	80770450	24050	24050	24050	24050	1
650	20241125	093800	80746400	24050	24050	24050	24050	0
651	20241125	093700	80746400	24050	24050	24050	24050	1
652	20241125	093600	80722350	24050	24050	24050	24050	0
653	20241125	093500	80722350	24050	24050	24050	24050	0
654	20241125	093400	80722350	24050	24050	24050	24050	0
655	20241125	093300	80722350	24050	24050	24050	24050	1
656	20241125	093200	80698300	24050	23950	24050	23950	2
657	20241125	093100	80650300	23950	24000	24100	23950	196
658	20241125	093000	75928000	24000	24100	24100	24000	57
659	20241125	092900	74556300	23950	23900	23950	23900	152
660	20241125	092800	70915950	23850	23900	23900	23850	62
661	20241125	092700	69434250	24100	24050	24100	24050	207
662	20241125	092600	64447250	24050	24050	24050	24050	0
663	20241125	092500	64447250	24050	24050	24050	24050	0
664	20241125	092400	64447250	24050	23950	24050	23900	67
665	20241125	092300	62844100	24000	24000	24000	24000	44
666	20241125	092200	61788100	24000	24100	24100	24000	46
667	20241125	092100	60681150	24100	24150	24150	24100	6
668	20241125	092000	60536500	24100	24150	24150	24100	31
669	20241125	091900	59789050	24200	24250	24250	24200	17
670	20241125	091800	59377150	24200	24200	24250	24150	112
671	20241125	091700	56663050	24200	24200	24200	24200	25
672	20241125	091600	56058050	24150	24200	24250	24150	82
673	20241125	091500	54075600	24200	24150	24200	24150	22
674	20241125	091400	53543400	24100	24050	24150	24050	165
675	20241125	091300	49564900	24000	23950	24000	23950	16
676	20241125	091200	49181400	23900	23900	23900	23900	0
677	20241125	091100	49181400	23900	24050	24050	23900	12
678	20241125	091000	48893800	24100	24000	24100	24000	43
679	20241125	090900	47860000	24000	24100	24100	24000	5
680	20241125	090800	47739750	24100	23900	24100	23900	142
681	20241125	090700	44330750	23900	23800	23900	23800	252
682	20241125	090600	38326750	23800	23750	23800	23750	48
683	20241125	090500	37184450	23750	23500	23750	23500	286
684	20241125	090400	30418300	23450	23250	23450	23250	326
685	20241125	090300	22803600	23200	23200	23200	23200	204
686	20241125	090200	18070800	23350	23350	23350	23350	150
687	20241125	090100	14568300	23400	23400	23400	23400	6
688	20241125	090000	14427900	23150	23200	23200	23150	622