KissMeData/006110/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184700	1647605050	41950	41950	41950	41950	2527
3	20241125	184600	1647605050	41950	41950	41950	41950	0
4	20241125	184500	1647605050	41950	41950	41950	41950	0
5	20241125	184400	1647605050	41950	41950	41950	41950	0
6	20241125	184300	1647605050	41950	41950	41950	41950	0
7	20241125	184200	1647605050	41950	41950	41950	41950	0
8	20241125	184100	1647605050	41950	41950	41950	41950	0
9	20241125	184000	1647605050	41950	41950	41950	41950	0
10	20241125	183900	1647605050	41950	41950	41950	41950	0
11	20241125	183800	1647605050	41950	41950	41950	41950	0
12	20241125	183700	1647605050	41950	41950	41950	41950	0
13	20241125	183600	1647605050	41950	41950	41950	41950	0
14	20241125	183500	1647605050	41950	41950	41950	41950	0
15	20241125	183400	1647605050	41950	41950	41950	41950	0
16	20241125	183300	1647605050	41950	41950	41950	41950	0
17	20241125	183200	1647605050	41950	41950	41950	41950	0
18	20241125	183100	1647605050	41950	41950	41950	41950	0
19	20241125	183000	1647605050	41950	41950	41950	41950	0
20	20241125	182900	1647605050	41950	41950	41950	41950	0
21	20241125	182800	1647605050	41950	41950	41950	41950	0
22	20241125	182700	1647605050	41950	41950	41950	41950	0
23	20241125	182600	1647605050	41950	41950	41950	41950	0
24	20241125	182500	1647605050	41950	41950	41950	41950	0
25	20241125	182400	1647605050	41950	41950	41950	41950	0
26	20241125	182300	1647605050	41950	41950	41950	41950	0
27	20241125	182200	1647605050	41950	41950	41950	41950	0
28	20241125	182100	1647605050	41950	41950	41950	41950	0
29	20241125	182000	1647605050	41950	41950	41950	41950	0
30	20241125	181900	1647605050	41950	41950	41950	41950	0
31	20241125	181800	1647605050	41950	41950	41950	41950	0
32	20241125	181700	1647605050	41950	41950	41950	41950	2527
33	20241125	181600	1647605050	41950	41950	41950	41950	0
34	20241125	181500	1647605050	41950	41950	41950	41950	0
35	20241125	181400	1647605050	41950	41950	41950	41950	0
36	20241125	181300	1647605050	41950	41950	41950	41950	0
37	20241125	181200	1647605050	41950	41950	41950	41950	0
38	20241125	181100	1647605050	41950	41950	41950	41950	0
39	20241125	181000	1647605050	41950	41950	41950	41950	0
40	20241125	180900	1647605050	41950	41950	41950	41950	0
41	20241125	180800	1647605050	41950	41950	41950	41950	0
42	20241125	180700	1647605050	41950	41950	41950	41950	0
43	20241125	180600	1647605050	41950	41950	41950	41950	0
44	20241125	180500	1647605050	41950	41950	41950	41950	0
45	20241125	180400	1647605050	41950	41950	41950	41950	0
46	20241125	180300	1647605050	41950	41950	41950	41950	0
47	20241125	180200	1647605050	41950	41950	41950	41950	0
48	20241125	180100	1647605050	41950	41950	41950	41950	0
49	20241125	180000	1647605050	41950	41950	41950	41950	0
50	20241125	175900	1647605050	41950	41950	41950	41950	0
51	20241125	175800	1647605050	41950	41950	41950	41950	0
52	20241125	175700	1647605050	41950	41950	41950	41950	0
53	20241125	175600	1647605050	41950	41950	41950	41950	0
54	20241125	175500	1647605050	41950	41950	41950	41950	0
55	20241125	175400	1647605050	41950	41950	41950	41950	0
56	20241125	175300	1647605050	41950	41950	41950	41950	0
57	20241125	175200	1647605050	41950	41950	41950	41950	0
58	20241125	175100	1647605050	41950	41950	41950	41950	0
59	20241125	175000	1647605050	41950	41950	41950	41950	0
60	20241125	174900	1647605050	41950	41950	41950	41950	0
61	20241125	174800	1647605050	41950	41950	41950	41950	0
62	20241125	174700	1647605050	41950	41950	41950	41950	2527
63	20241125	174600	1647605050	41950	41950	41950	41950	0
64	20241125	174500	1647605050	41950	41950	41950	41950	0
65	20241125	174400	1647605050	41950	41950	41950	41950	0
66	20241125	174300	1647605050	41950	41950	41950	41950	0
67	20241125	174200	1647605050	41950	41950	41950	41950	0
68	20241125	174100	1647605050	41950	41950	41950	41950	0
69	20241125	174000	1647605050	41950	41950	41950	41950	0
70	20241125	173900	1647605050	41950	41950	41950	41950	0
71	20241125	173800	1647605050	41950	41950	41950	41950	0
72	20241125	173700	1647605050	41950	41950	41950	41950	0
73	20241125	173600	1647605050	41950	41950	41950	41950	0
74	20241125	173500	1647605050	41950	41950	41950	41950	0
75	20241125	173400	1647605050	41950	41950	41950	41950	0
76	20241125	173300	1647605050	41950	41950	41950	41950	0
77	20241125	173200	1647605050	41950	41950	41950	41950	0
78	20241125	173100	1647605050	41950	41950	41950	41950	0
79	20241125	173000	1647605050	41950	41950	41950	41950	0
80	20241125	172900	1647605050	41950	41950	41950	41950	0
81	20241125	172800	1647605050	41950	41950	41950	41950	0
82	20241125	172700	1647605050	41950	41950	41950	41950	0
83	20241125	172600	1647605050	41950	41950	41950	41950	0
84	20241125	172500	1647605050	41950	41950	41950	41950	0
85	20241125	172400	1647605050	41950	41950	41950	41950	0
86	20241125	172300	1647605050	41950	41950	41950	41950	0
87	20241125	172200	1647605050	41950	41950	41950	41950	0
88	20241125	172100	1647605050	41950	41950	41950	41950	0
89	20241125	172000	1647605050	41950	41950	41950	41950	0
90	20241125	171900	1647605050	41950	41950	41950	41950	0
91	20241125	171800	1647605050	41950	41950	41950	41950	0
92	20241125	171700	1647605050	41950	41950	41950	41950	2527
93	20241125	171600	1647605050	41950	41950	41950	41950	0
94	20241125	171500	1647605050	41950	41950	41950	41950	0
95	20241125	171400	1647605050	41950	41950	41950	41950	0
96	20241125	171300	1647605050	41950	41950	41950	41950	0
97	20241125	171200	1647605050	41950	41950	41950	41950	0
98	20241125	171100	1647605050	41950	41950	41950	41950	0
99	20241125	171000	1647605050	41950	41950	41950	41950	0
100	20241125	170900	1647605050	41950	41950	41950	41950	0
101	20241125	170800	1647605050	41950	41950	41950	41950	0
102	20241125	170700	1647605050	41950	41950	41950	41950	0
103	20241125	170600	1647605050	41950	41950	41950	41950	0
104	20241125	170500	1647605050	41950	41950	41950	41950	0
105	20241125	170400	1647605050	41950	41950	41950	41950	0
106	20241125	170300	1647605050	41950	41950	41950	41950	0
107	20241125	170200	1647605050	41950	41950	41950	41950	0
108	20241125	170100	1647605050	41950	41950	41950	41950	0
109	20241125	170000	1647605050	41950	41950	41950	41950	0
110	20241125	165900	1647605050	41950	41950	41950	41950	0
111	20241125	165800	1647605050	41950	41950	41950	41950	0
112	20241125	165700	1647605050	41950	41950	41950	41950	0
113	20241125	165600	1647605050	41950	41950	41950	41950	0
114	20241125	165500	1647605050	41950	41950	41950	41950	0
115	20241125	165400	1647605050	41950	41950	41950	41950	0
116	20241125	165300	1647605050	41950	41950	41950	41950	0
117	20241125	165200	1647605050	41950	41950	41950	41950	0
118	20241125	165100	1647605050	41950	41950	41950	41950	0
119	20241125	165000	1647605050	41950	41950	41950	41950	0
120	20241125	164900	1647605050	41950	41950	41950	41950	0
121	20241125	164800	1647605050	41950	41950	41950	41950	0
122	20241125	164700	1647605050	41950	41950	41950	41950	2527
123	20241125	164600	1647605050	41950	41950	41950	41950	0
124	20241125	164500	1647605050	41950	41950	41950	41950	0
125	20241125	164400	1647605050	41950	41950	41950	41950	0
126	20241125	164300	1647605050	41950	41950	41950	41950	0
127	20241125	164200	1647605050	41950	41950	41950	41950	0
128	20241125	164100	1647605050	41950	41950	41950	41950	0
129	20241125	164000	1647605050	41950	41950	41950	41950	0
130	20241125	163900	1647605050	41950	41950	41950	41950	0
131	20241125	163800	1647605050	41950	41950	41950	41950	0
132	20241125	163700	1647605050	41950	41950	41950	41950	0
133	20241125	163600	1647605050	41950	41950	41950	41950	0
134	20241125	163500	1647605050	41950	41950	41950	41950	0
135	20241125	163400	1647605050	41950	41950	41950	41950	0
136	20241125	163300	1647605050	41950	41950	41950	41950	0
137	20241125	163200	1647605050	41950	41950	41950	41950	0
138	20241125	163100	1647605050	41950	41950	41950	41950	0
139	20241125	163000	1647605050	41950	41950	41950	41950	0
140	20241125	162900	1647605050	41950	41950	41950	41950	0
141	20241125	162800	1647605050	41950	41950	41950	41950	0
142	20241125	162700	1647605050	41950	41950	41950	41950	0
143	20241125	162600	1647605050	41950	41950	41950	41950	0
144	20241125	162500	1647605050	41950	41950	41950	41950	0
145	20241125	162400	1647605050	41950	41950	41950	41950	0
146	20241125	162300	1647605050	41950	41950	41950	41950	0
147	20241125	162200	1647605050	41950	41950	41950	41950	0
148	20241125	162100	1647605050	41950	41950	41950	41950	0
149	20241125	162000	1647605050	41950	41950	41950	41950	0
150	20241125	161900	1647605050	41950	41950	41950	41950	0
151	20241125	161800	1647605050	41950	41950	41950	41950	0
152	20241125	161700	1647605050	41950	41950	41950	41950	2527
153	20241125	161600	1647605050	41950	41950	41950	41950	0
154	20241125	161500	1647605050	41950	41950	41950	41950	0
155	20241125	161400	1647605050	41950	41950	41950	41950	0
156	20241125	161300	1647605050	41950	41950	41950	41950	0
157	20241125	161200	1647605050	41950	41950	41950	41950	0
158	20241125	161100	1647605050	41950	41950	41950	41950	0
159	20241125	161000	1647605050	41950	41950	41950	41950	0
160	20241125	160900	1647605050	41950	41950	41950	41950	0
161	20241125	160800	1647605050	41950	41950	41950	41950	0
162	20241125	160700	1647605050	41950	41950	41950	41950	0
163	20241125	160600	1647605050	41950	41950	41950	41950	0
164	20241125	160500	1647605050	41950	41950	41950	41950	0
165	20241125	160400	1647605050	41950	41950	41950	41950	0
166	20241125	160300	1647605050	41950	41950	41950	41950	0
167	20241125	160200	1647605050	41950	41950	41950	41950	0
168	20241125	160100	1647605050	41950	41950	41950	41950	0
169	20241125	160000	1647605050	41950	41950	41950	41950	0
170	20241125	155900	1647605050	41950	41950	41950	41950	0
171	20241125	155800	1647605050	41950	41950	41950	41950	0
172	20241125	155700	1647605050	41950	41950	41950	41950	0
173	20241125	155600	1647605050	41950	41950	41950	41950	0
174	20241125	155500	1647605050	41950	41950	41950	41950	0
175	20241125	155400	1647605050	41950	41950	41950	41950	0
176	20241125	155300	1647605050	41950	41950	41950	41950	0
177	20241125	155200	1647605050	41950	41950	41950	41950	0
178	20241125	155100	1647605050	41950	41950	41950	41950	0
179	20241125	155000	1647605050	41950	41950	41950	41950	0
180	20241125	154900	1647605050	41950	41950	41950	41950	0
181	20241125	154800	1647605050	41950	41950	41950	41950	0
182	20241125	154700	1647605050	41950	41950	41950	41950	2527
183	20241125	154600	1647605050	41950	41950	41950	41950	0
184	20241125	154500	1647605050	41950	41950	41950	41950	0
185	20241125	154400	1647605050	41950	41950	41950	41950	0
186	20241125	154300	1647605050	41950	41950	41950	41950	0
187	20241125	154200	1647605050	41950	41950	41950	41950	0
188	20241125	154100	1647605050	41950	41950	41950	41950	0
189	20241125	154000	1647605050	41950	41950	41950	41950	0
190	20241125	153900	1647605050	41950	41950	41950	41950	0
191	20241125	153800	1647605050	41950	41950	41950	41950	0
192	20241125	153700	1647605050	41950	41950	41950	41950	0
193	20241125	153600	1647605050	41950	41950	41950	41950	0
194	20241125	153500	1647605050	41950	41950	41950	41950	0
195	20241125	153400	1647605050	41950	41950	41950	41950	0
196	20241125	153300	1647605050	41950	41950	41950	41950	0
197	20241125	153200	1647605050	41950	41950	41950	41950	0
198	20241125	153100	1647605050	41950	41950	41950	41950	0
199	20241125	153000	1647605050	41950	41950	41950	41950	2527
200	20241125	152900	1541597400	41800	41800	41800	41800	0
201	20241125	152800	1541597400	41800	41800	41800	41800	0
202	20241125	152700	1541597400	41800	41800	41800	41800	0
203	20241125	152600	1541597400	41800	41800	41800	41800	0
204	20241125	152500	1541597400	41800	41800	41800	41800	0
205	20241125	152400	1541597400	41800	41800	41800	41800	0
206	20241125	152300	1541597400	41800	41800	41800	41800	0
207	20241125	152200	1541597400	41800	41800	41800	41800	0
208	20241125	152100	1541597400	41800	41800	41800	41800	0
209	20241125	152000	1541597400	41800	41800	41800	41800	0
210	20241125	151900	1541597400	41800	41850	41850	41800	221
211	20241125	151800	1532350950	41850	41850	41900	41850	334
212	20241125	151700	1518372950	41750	41800	41800	41750	94
213	20241125	151600	1514448400	41800	41850	41900	41750	1039
214	20241125	151500	1470990200	41800	41800	41800	41800	58
215	20241125	151400	1468565800	41850	41800	41850	41800	42
216	20241125	151300	1466810100	41800	41750	41800	41750	171
217	20241125	151200	1459664000	41750	41750	41750	41750	2
218	20241125	151100	1459580500	41750	41750	41750	41750	20
219	20241125	151000	1458745500	41800	41800	41900	41800	201
220	20241125	150900	1450341900	41900	41800	41900	41750	590
221	20241125	150800	1425653850	41800	41850	41850	41750	8
222	20241125	150700	1425319350	41800	41650	41800	41650	569
223	20241125	150600	1401573300	41650	41650	41650	41650	11
224	20241125	150500	1401115150	41650	41700	41700	41650	2
225	20241125	150400	1401031800	41600	41650	41650	41600	118
226	20241125	150300	1396122350	41700	41700	41700	41700	2
227	20241125	150200	1396038950	41700	41700	41700	41700	2
228	20241125	150100	1395955550	41700	41700	41750	41650	279
229	20241125	150000	1384312500	41750	41750	41750	41750	2
230	20241125	145900	1384229000	41750	41700	41750	41700	53
231	20241125	145800	1382018850	41700	41700	41700	41700	2
232	20241125	145700	1381935450	41700	41700	41750	41700	167
233	20241125	145600	1374971450	41700	41650	41700	41650	180
234	20241125	145500	1367468750	41650	41600	41650	41600	25
235	20241125	145400	1366428650	41650	41600	41650	41600	116
236	20241125	145300	1361602950	41550	41500	41550	41450	398
237	20241125	145200	1345082600	41500	41500	41500	41500	1
238	20241125	145100	1345041100	41350	41400	41400	41350	363
239	20241125	145000	1330018100	41350	41350	41350	41350	0
240	20241125	144900	1330018100	41350	41400	41400	41350	5
241	20241125	144800	1329811250	41400	41400	41400	41400	11
242	20241125	144700	1329355850	41500	41500	41500	41500	1
243	20241125	144600	1329314350	41500	41400	41500	41400	88
244	20241125	144500	1325663350	41450	41450	41450	41450	26
245	20241125	144400	1324585650	41400	41450	41450	41400	15
246	20241125	144300	1323964400	41450	41450	41450	41450	11
247	20241125	144200	1323508450	41450	41400	41450	41400	122
248	20241125	144100	1318456600	41300	41300	41300	41300	0
249	20241125	144000	1318456600	41300	41300	41400	41300	46
250	20241125	143900	1316556650	41300	41350	41350	41300	76
251	20241125	143800	1313417750	41400	41350	41400	41350	340
252	20241125	143700	1299344400	41300	41350	41350	41250	291
253	20241125	143600	1287316650	41350	41300	41400	41300	43
254	20241125	143500	1285538600	41350	41350	41350	41350	1
255	20241125	143400	1285497250	41350	41350	41400	41350	16
256	20241125	143300	1284835550	41350	41350	41350	41350	18
257	20241125	143200	1284091250	41400	41400	41400	41400	2
258	20241125	143100	1284008450	41400	41400	41400	41400	0
259	20241125	143000	1284008450	41400	41350	41400	41350	13
260	20241125	142900	1283470850	41350	41350	41350	41350	2
261	20241125	142800	1283388150	41350	41350	41350	41350	2
262	20241125	142700	1283305450	41350	41350	41350	41350	17
263	20241125	142600	1282602500	41400	41400	41400	41400	2
264	20241125	142500	1282519700	41400	41300	41400	41300	121
265	20241125	142400	1277516150	41350	41300	41350	41250	208
266	20241125	142300	1268928700	41350	41350	41350	41350	8
267	20241125	142200	1268597900	41350	41300	41350	41250	26
268	20241125	142100	1267523450	41350	41300	41350	41300	81
269	20241125	142000	1264177650	41300	41300	41300	41300	31
270	20241125	141900	1262897350	41350	41350	41350	41350	1
271	20241125	141800	1262856000	41350	41350	41350	41350	4
272	20241125	141700	1262690600	41350	41300	41350	41300	4
273	20241125	141600	1262525350	41350	41250	41350	41250	65
274	20241125	141500	1259840900	41300	41300	41300	41300	210
275	20241125	141400	1251167900	41300	41300	41300	41300	4
276	20241125	141300	1251002700	41300	41300	41300	41300	11
277	20241125	141200	1250548400	41300	41300	41300	41300	3
278	20241125	141100	1250424500	41300	41300	41300	41300	11
279	20241125	141000	1249970200	41300	41300	41300	41300	5
280	20241125	140900	1249763700	41300	41250	41300	41250	3
281	20241125	140800	1249639900	41300	41300	41300	41300	0
282	20241125	140700	1249639900	41300	41250	41300	41250	16
283	20241125	140600	1248979600	41300	41300	41300	41300	1
284	20241125	140500	1248938300	41300	41300	41300	41300	21
285	20241125	140400	1248071000	41300	41250	41300	41250	11
286	20241125	140300	1247617200	41350	41300	41350	41250	79
287	20241125	140200	1244354800	41300	41250	41300	41250	10
288	20241125	140100	1243942050	41250	41300	41300	41250	47
289	20241125	140000	1242001000	41250	41250	41250	41250	1
290	20241125	135900	1241959750	41250	41300	41300	41250	4
291	20241125	135800	1241794600	41300	41300	41300	41300	1
292	20241125	135700	1241753300	41250	41250	41250	41250	1
293	20241125	135600	1241712050	41300	41200	41300	41200	2
294	20241125	135500	1241629550	41200	41250	41300	41200	22
295	20241125	135400	1240722800	41300	41250	41300	41250	395
296	20241125	135300	1224413600	41250	41250	41250	41250	1
297	20241125	135200	1224372350	41250	41200	41250	41200	18
298	20241125	135100	1223630100	41200	41250	41250	41200	20
299	20241125	135000	1222805600	41300	41300	41300	41300	1
300	20241125	134900	1222764300	41250	41200	41250	41200	24
301	20241125	134800	1221774900	41250	41250	41250	41250	3
302	20241125	134700	1221651150	41300	41300	41300	41300	210
303	20241125	134600	1212978150	41300	41200	41300	41200	12
304	20241125	134500	1212483600	41200	41200	41200	41200	141
305	20241125	134400	1206674400	41300	41250	41300	41250	3
306	20241125	134300	1206550550	41200	41200	41200	41200	10
307	20241125	134200	1206138550	41250	41300	41300	41250	80
308	20241125	134100	1202838500	41250	41250	41250	41250	0
309	20241125	134000	1202838500	41250	41300	41300	41250	26
310	20241125	133900	1201765950	41300	41300	41300	41300	12
311	20241125	133800	1201270350	41300	41300	41300	41300	1
312	20241125	133700	1201229050	41350	41350	41350	41300	92
313	20241125	133600	1197429150	41350	41350	41350	41350	0
314	20241125	133500	1197429150	41350	41350	41350	41350	1
315	20241125	133400	1197387800	41350	41350	41350	41350	0
316	20241125	133300	1197387800	41350	41350	41350	41350	0
317	20241125	133200	1197387800	41350	41350	41350	41350	0
318	20241125	133100	1197387800	41350	41200	41350	41200	23
319	20241125	133000	1196438500	41350	41300	41350	41200	230
320	20241125	132900	1186954500	41350	41350	41350	41350	11
321	20241125	132800	1186499650	41350	41350	41350	41350	5
322	20241125	132700	1186292900	41350	41350	41350	41350	3
323	20241125	132600	1186168850	41350	41400	41400	41350	19
324	20241125	132500	1185382850	41400	41400	41400	41400	3
325	20241125	132400	1185258650	41400	41400	41400	41400	3
326	20241125	132300	1185134450	41400	41300	41400	41300	257
327	20241125	132200	1174509300	41300	41300	41300	41300	10
328	20241125	132100	1174096300	41350	41400	41400	41350	68
329	20241125	132000	1171283950	41400	41400	41400	41400	0
330	20241125	131900	1171283950	41400	41400	41400	41400	2
331	20241125	131800	1171201150	41400	41400	41400	41400	5
332	20241125	131700	1170994150	41400	41400	41400	41400	32
333	20241125	131600	1169669350	41400	41350	41400	41350	112
334	20241125	131500	1165037400	41350	41450	41450	41350	45
335	20241125	131400	1163174050	41500	41450	41500	41450	37
336	20241125	131300	1161640350	41450	41450	41450	41450	103
337	20241125	131200	1157371000	41500	41500	41500	41500	17
338	20241125	131100	1156665500	41500	41500	41500	41500	1
339	20241125	131000	1156624000	41500	41500	41500	41500	1
340	20241125	130900	1156582500	41450	41500	41500	41450	11
341	20241125	130800	1156126200	41500	41500	41500	41500	1
342	20241125	130700	1156084700	41500	41500	41500	41500	30
343	20241125	130600	1154839700	41550	41550	41550	41550	1
344	20241125	130500	1154798150	41550	41550	41550	41550	5
345	20241125	130400	1154590400	41500	41550	41550	41500	20
346	20241125	130300	1153759450	41550	41500	41600	41500	27
347	20241125	130200	1152636850	41300	41450	41500	41300	96
348	20241125	130100	1148667500	41450	41450	41450	41450	20
349	20241125	130000	1147838500	41500	41300	41500	41300	2
350	20241125	125900	1147755700	41550	41550	41550	41550	11
351	20241125	125800	1147298650	41550	41400	41550	41250	464
352	20241125	125700	1128042600	41450	41300	41450	41300	1328
353	20241125	125600	1073071800	41300	41200	41300	41200	9
354	20241125	125500	1072700300	41200	41200	41200	41200	30
355	20241125	125400	1071464300	41200	41200	41200	41200	66
356	20241125	125300	1068745100	41200	41200	41200	41200	76
357	20241125	125200	1065613900	41300	41250	41300	41250	14
358	20241125	125100	1065036200	41300	41250	41300	41250	15
359	20241125	125000	1064417400	41250	41250	41250	41250	35
360	20241125	124900	1062973650	41250	41250	41250	41250	1
361	20241125	124800	1062932400	41200	41250	41250	41200	40
362	20241125	124700	1061283400	41200	41200	41250	41200	17
363	20241125	124600	1060582950	41200	41200	41200	41200	51
364	20241125	124500	1058481750	41250	41200	41250	41200	8
365	20241125	124400	1058152100	41250	41250	41250	41250	0
366	20241125	124300	1058152100	41250	41250	41250	41250	1
367	20241125	124200	1058110850	41200	41300	41350	41200	21
368	20241125	124100	1057244450	41300	41300	41300	41300	2
369	20241125	124000	1057161850	41300	41300	41300	41300	0
370	20241125	123900	1057161850	41300	41300	41300	41300	0
371	20241125	123800	1057161850	41300	41300	41300	41300	1
372	20241125	123700	1057120550	41300	41250	41350	41250	27
373	20241125	123600	1056005900	41300	41300	41300	41300	11
374	20241125	123500	1055551600	41300	41300	41300	41300	3
375	20241125	123400	1055427700	41350	41250	41350	41250	42
376	20241125	123300	1053694300	41350	41300	41350	41300	51
377	20241125	123200	1051585500	41350	41300	41350	41300	104
378	20241125	123100	1047285250	41300	41300	41300	41300	11
379	20241125	123000	1046830950	41300	41300	41300	41300	6
380	20241125	122900	1046583150	41300	41300	41300	41300	5
381	20241125	122800	1046376650	41300	41300	41300	41300	1
382	20241125	122700	1046335350	41350	41300	41350	41300	25
383	20241125	122600	1045301850	41300	41300	41350	41300	129
384	20241125	122500	1039974100	41300	41300	41300	41300	0
385	20241125	122400	1039974100	41300	41300	41350	41300	14
386	20241125	122300	1039395800	41350	41350	41350	41350	0
387	20241125	122200	1039395800	41350	41350	41350	41350	1
388	20241125	122100	1039354450	41300	41300	41300	41300	19
389	20241125	122000	1038569750	41350	41350	41350	41350	1
390	20241125	121900	1038528400	41300	41300	41300	41300	313
391	20241125	121800	1025601500	41350	41350	41350	41350	2
392	20241125	121700	1025518800	41350	41350	41350	41350	94
393	20241125	121600	1021631900	41400	41350	41400	41350	27
394	20241125	121500	1020515350	41350	41400	41400	41350	6
395	20241125	121400	1020267000	41400	41400	41400	41400	1
396	20241125	121300	1020225600	41400	41400	41400	41400	0
397	20241125	121200	1020225600	41400	41400	41400	41400	10
398	20241125	121100	1019811600	41400	41400	41400	41400	2
399	20241125	121000	1019728800	41400	41400	41400	41400	610
400	20241125	120900	994474800	41350	41350	41350	41350	2
401	20241125	120800	994392100	41350	41400	41400	41350	328
402	20241125	120700	980828550	41400	41400	41400	41400	31
403	20241125	120600	979545150	41400	41400	41400	41400	4
404	20241125	120500	979379550	41400	41400	41400	41400	1
405	20241125	120400	979338150	41300	41300	41300	41300	0
406	20241125	120300	979338150	41300	41350	41350	41300	101
407	20241125	120200	975166100	41350	41350	41350	41350	1
408	20241125	120100	975124750	41400	41300	41400	41300	19
409	20241125	120000	974339150	41350	41350	41350	41350	2
410	20241125	115900	974256450	41350	41400	41400	41350	147
411	20241125	115800	968172700	41400	41350	41400	41350	52
412	20241125	115700	966020400	41400	41400	41400	41400	1
413	20241125	115600	965979000	41300	41300	41400	41300	658
414	20241125	115500	938767750	41300	41300	41350	41300	32
415	20241125	115400	937446100	41350	41350	41350	41350	2
416	20241125	115300	937363400	41350	41350	41350	41350	71
417	20241125	115200	934427550	41350	41350	41350	41350	25
418	20241125	115100	933393800	41350	41350	41350	41350	1
419	20241125	115000	933352450	41300	41350	41350	41300	51
420	20241125	114900	931246100	41350	41350	41350	41350	1
421	20241125	114800	931204750	41300	41350	41350	41300	15
422	20241125	114700	930585000	41350	41250	41350	41250	2
423	20241125	114600	930502400	41250	41250	41250	41250	0
424	20241125	114500	930502400	41250	41300	41350	41250	393
425	20241125	114400	914270350	41300	41300	41300	41300	93
426	20241125	114300	910429450	41250	41250	41250	41200	37
427	20241125	114200	908904200	41200	41200	41250	41200	219
428	20241125	114100	899881300	41200	41200	41200	41200	23
429	20241125	114000	898933700	41200	41150	41200	41100	104
430	20241125	113900	894654050	41150	41100	41150	41100	790
431	20241125	113800	862178700	41150	41150	41150	41150	0
432	20241125	113700	862178700	41150	41150	41150	41150	6
433	20241125	113600	861931800	41100	41150	41150	41100	6
434	20241125	113500	861685100	41150	41200	41200	41150	46
435	20241125	113400	859791700	41200	41100	41200	41100	2
436	20241125	113300	859709400	41100	41150	41150	41100	36
437	20241125	113200	858228100	41200	41200	41200	41200	3
438	20241125	113100	858104500	41200	41200	41200	41200	1
439	20241125	113000	858063300	41200	41200	41200	41200	1
440	20241125	112900	858022100	41250	41250	41250	41250	129
441	20241125	112800	852700850	41200	41200	41200	41200	127
442	20241125	112700	847468450	41100	41100	41100	41100	17
443	20241125	112600	846769750	41100	41150	41200	41100	22
444	20241125	112500	845865400	41150	41150	41150	41150	1
445	20241125	112400	845824250	41100	41150	41200	41100	512
446	20241125	112300	824730900	41150	41150	41150	41150	362
447	20241125	112200	809834600	41150	41150	41150	41150	41
448	20241125	112100	808147450	41150	41250	41250	41150	12
449	20241125	112000	807653400	41250	41250	41250	41250	1
450	20241125	111900	807612150	41300	41300	41300	41300	1
451	20241125	111800	807570850	41300	41300	41300	41300	6
452	20241125	111700	807323050	41300	41150	41300	41150	6
453	20241125	111600	807075700	41150	41250	41250	41150	78
454	20241125	111500	803858300	41300	41300	41300	41300	5
455	20241125	111400	803651800	41250	41300	41300	41250	29
456	20241125	111300	802454400	41250	41300	41300	41250	11
457	20241125	111200	802000600	41250	41250	41250	41250	19
458	20241125	111100	801216850	41300	41300	41300	41300	19
459	20241125	111000	800432150	41300	41300	41300	41300	6
460	20241125	110900	800184350	41250	41200	41300	41200	177
461	20241125	110800	792883450	41150	41150	41150	41150	12
462	20241125	110700	792389650	41150	41150	41200	41150	16
463	20241125	110600	791731150	41150	41150	41150	41150	10
464	20241125	110500	791319650	41200	41250	41250	41200	604
465	20241125	110400	766409300	41300	41300	41300	41300	61
466	20241125	110300	763890000	41250	41300	41300	41250	22
467	20241125	110200	762981900	41300	41300	41300	41250	13
468	20241125	110100	762445450	41250	41250	41250	41250	161
469	20241125	110000	755804200	41200	41250	41250	41200	60
470	20241125	105900	753329250	41200	41150	41200	41150	555
471	20241125	105800	730465000	41150	41150	41150	41150	67
472	20241125	105700	727707950	41100	41150	41150	41100	27
473	20241125	105600	726597400	41150	41150	41150	41150	45
474	20241125	105500	724745650	41150	41150	41150	41150	72
475	20241125	105400	721782850	41200	41200	41200	41200	1
476	20241125	105300	721741650	41200	41150	41200	41150	309
477	20241125	105200	709026150	41150	41100	41150	41100	298
478	20241125	105100	696778300	41150	41050	41150	41050	173
479	20241125	105000	689671350	41050	41000	41050	41000	3
480	20241125	104900	689548300	41050	41050	41050	40950	360
481	20241125	104800	674784700	41050	41100	41100	41050	16
482	20241125	104700	674127800	41100	41100	41150	41100	98
483	20241125	104600	670099850	41150	41150	41150	41150	1
484	20241125	104500	670058700	41150	41150	41150	41150	13
485	20241125	104400	669523750	41150	41150	41150	41150	4
486	20241125	104300	669359150	41150	41100	41150	41100	21
487	20241125	104200	668495050	41150	41200	41200	41150	53
488	20241125	104100	666313850	41250	41200	41250	41200	16
489	20241125	104000	665654600	41150	41200	41200	41150	42
490	20241125	103900	663925550	41200	41200	41200	41200	10
491	20241125	103800	663513550	41200	41200	41250	41200	77
492	20241125	103700	660340400	41200	41100	41200	41100	121
493	20241125	103600	655365050	41050	41000	41050	41000	28
494	20241125	103500	654217000	41000	40950	41000	40950	49
495	20241125	103400	652208550	40950	41000	41100	40950	185
496	20241125	103300	644623750	40950	41100	41100	40950	52
497	20241125	103200	642486700	41100	40900	41100	40900	11
498	20241125	103100	642034900	41100	41050	41100	41050	100
499	20241125	103000	637925050	41100	41050	41100	41050	6
500	20241125	102900	637678650	41100	40850	41100	40850	421
501	20241125	102800	620449900	40800	40750	40800	40750	281
502	20241125	102700	608998950	40750	40750	40750	40750	25
503	20241125	102600	607980200	40750	40750	40750	40750	78
504	20241125	102500	604801700	40750	40750	40750	40750	0
505	20241125	102400	604801700	40750	40750	40750	40750	1
506	20241125	102300	604760950	40750	40750	40750	40750	7
507	20241125	102200	604475700	40650	40750	40750	40650	7
508	20241125	102100	604190900	40750	40650	40750	40650	7
509	20241125	102000	603905950	40650	40750	40800	40650	81
510	20241125	101900	600609300	40750	40750	40750	40750	1
511	20241125	101800	600568550	40750	40600	40750	40600	145
512	20241125	101700	594678550	40650	40650	40650	40650	3
513	20241125	101600	594556600	40600	40650	40650	40600	2
514	20241125	101500	594475350	40700	40700	40700	40650	16
515	20241125	101400	593824800	40700	40650	40700	40650	86
516	20241125	101300	590328800	40650	40600	40650	40600	43
517	20241125	101200	588582750	40650	40750	40750	40600	307
518	20241125	101100	576103150	40750	40800	40800	40750	5
519	20241125	101000	575899300	40850	40850	40850	40800	7
520	20241125	100900	575613400	40800	40850	40850	40700	65
521	20241125	100800	572960150	40850	40850	40850	40850	1
522	20241125	100700	572919300	40800	40800	40800	40750	11
523	20241125	100600	572470700	40800	40800	40800	40800	4
524	20241125	100500	572307500	40800	40800	40800	40800	1
525	20241125	100400	572266700	40800	40800	40850	40700	138
526	20241125	100300	566638950	40800	40800	40800	40800	14
527	20241125	100200	566067750	40900	40900	40900	40900	20
528	20241125	100100	565249750	40900	41000	41000	40900	164
529	20241125	100000	558528700	41000	40950	41000	40850	155
530	20241125	095900	552177500	40850	40850	40950	40850	4
531	20241125	095800	552014000	40850	40800	41000	40700	678
532	20241125	095700	524281000	40900	40750	40900	40700	183
533	20241125	095600	516816400	40750	40700	40750	40700	32
534	20241125	095500	515512450	40650	40650	40650	40650	10
535	20241125	095400	515105950	40600	40650	40850	40600	148
536	20241125	095300	509071650	40750	40750	40750	40650	73
537	20241125	095200	506101700	40750	40600	40750	40600	524
538	20241125	095100	484778350	40600	40650	40650	40600	102
539	20241125	095000	480633500	40650	40600	40650	40550	46
540	20241125	094900	478765300	40600	40600	40600	40600	100
541	20241125	094800	474705300	40450	40500	40600	40450	787
542	20241125	094700	442759950	40550	40600	40600	40550	19
543	20241125	094600	441989000	40600	40500	40600	40500	265
544	20241125	094500	431255500	40500	40500	40550	40500	1541
545	20241125	094400	368842450	40450	40350	40450	40350	246
546	20241125	094300	358904850	40350	40350	40350	40350	128
547	20241125	094200	353740050	40350	40450	40450	40350	94
548	20241125	094100	349942450	40450	40400	40450	40350	15
549	20241125	094000	349336750	40500	40350	40500	40350	13
550	20241125	093900	348811550	40350	40400	40400	40350	367
551	20241125	093800	334002100	40550	40550	40550	40550	9
552	20241125	093700	333637150	40550	40550	40550	40550	2
553	20241125	093600	333556050	40550	40350	40550	40350	214
554	20241125	093500	324878550	40450	40550	40550	40450	60
555	20241125	093400	322451450	40550	40550	40550	40550	54
556	20241125	093300	320261750	40600	40350	40650	40350	2505
557	20241125	093200	219012850	40350	40200	40350	40200	564
558	20241125	093100	196262800	40200	40300	40300	40200	24
559	20241125	093000	195297100	40300	40250	40300	40250	69
560	20241125	092900	192516500	40300	40250	40300	40250	66
561	20241125	092800	189859950	40200	40150	40200	40100	69
562	20241125	092700	187087400	40100	40100	40150	40100	19
563	20241125	092600	186324900	40200	40200	40200	40200	1
564	20241125	092500	186284700	40200	40050	40200	40050	52
565	20241125	092400	184194700	40100	39950	40100	39950	81
566	20241125	092300	180950300	39900	39900	39900	39900	12
567	20241125	092200	180471500	39750	40000	40000	39750	500
568	20241125	092100	160561700	40200	39950	40200	39950	259
569	20241125	092000	150177900	39950	40000	40050	39950	260
570	20241125	091900	139780250	40000	40150	40150	40000	202
571	20241125	091800	131699950	40000	40000	40000	40000	1
572	20241125	091700	131659950	40150	40150	40150	40150	37
573	20241125	091600	130174400	40150	40100	40150	39950	144
574	20241125	091500	124405200	40050	40050	40100	40050	119
575	20241125	091400	119639100	40100	40100	40100	40050	62
576	20241125	091300	117153600	40100	40050	40100	40050	508
577	20241125	091200	96803250	40050	40000	40050	39950	198
578	20241125	091100	88891100	40050	40050	40050	39950	46
579	20241125	091000	87048900	39950	40100	40100	39950	251
580	20241125	090900	76998650	40150	40150	40200	40150	483
581	20241125	090800	57600250	40150	40000	40150	40000	265
582	20241125	090700	46987050	40000	39850	40000	39850	154
583	20241125	090600	40833050	39800	39950	39950	39800	186
584	20241125	090500	33402500	39950	39800	39950	39800	13
585	20241125	090400	32884500	39800	40100	40150	39800	236
586	20241125	090300	23486350	40100	40150	40250	40100	125
587	20241125	090200	18461800	40150	40100	40150	40100	43
588	20241125	090100	16735400	39800	40000	40350	39800	119
589	20241125	090000	11957050	39950	39950	40150	39950	299