KissMeData/151860/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203100	505392120	5280	5280	5280	5280	1233
3	20241125	203000	505392120	5280	5280	5280	5280	0
4	20241125	202900	505392120	5280	5280	5280	5280	0
5	20241125	202800	505392120	5280	5280	5280	5280	0
6	20241125	202700	505392120	5280	5280	5280	5280	0
7	20241125	202600	505392120	5280	5280	5280	5280	0
8	20241125	202500	505392120	5280	5280	5280	5280	0
9	20241125	202400	505392120	5280	5280	5280	5280	0
10	20241125	202300	505392120	5280	5280	5280	5280	0
11	20241125	202200	505392120	5280	5280	5280	5280	0
12	20241125	202100	505392120	5280	5280	5280	5280	0
13	20241125	202000	505392120	5280	5280	5280	5280	0
14	20241125	201900	505392120	5280	5280	5280	5280	0
15	20241125	201800	505392120	5280	5280	5280	5280	0
16	20241125	201700	505392120	5280	5280	5280	5280	0
17	20241125	201600	505392120	5280	5280	5280	5280	0
18	20241125	201500	505392120	5280	5280	5280	5280	0
19	20241125	201400	505392120	5280	5280	5280	5280	0
20	20241125	201300	505392120	5280	5280	5280	5280	0
21	20241125	201200	505392120	5280	5280	5280	5280	0
22	20241125	201100	505392120	5280	5280	5280	5280	0
23	20241125	201000	505392120	5280	5280	5280	5280	0
24	20241125	200900	505392120	5280	5280	5280	5280	0
25	20241125	200800	505392120	5280	5280	5280	5280	0
26	20241125	200700	505392120	5280	5280	5280	5280	0
27	20241125	200600	505392120	5280	5280	5280	5280	0
28	20241125	200500	505392120	5280	5280	5280	5280	0
29	20241125	200400	505392120	5280	5280	5280	5280	0
30	20241125	200300	505392120	5280	5280	5280	5280	0
31	20241125	200200	505392120	5280	5280	5280	5280	0
32	20241125	200100	505392120	5280	5280	5280	5280	1233
33	20241125	200000	505392120	5280	5280	5280	5280	0
34	20241125	195900	505392120	5280	5280	5280	5280	0
35	20241125	195800	505392120	5280	5280	5280	5280	0
36	20241125	195700	505392120	5280	5280	5280	5280	0
37	20241125	195600	505392120	5280	5280	5280	5280	0
38	20241125	195500	505392120	5280	5280	5280	5280	0
39	20241125	195400	505392120	5280	5280	5280	5280	0
40	20241125	195300	505392120	5280	5280	5280	5280	0
41	20241125	195200	505392120	5280	5280	5280	5280	0
42	20241125	195100	505392120	5280	5280	5280	5280	0
43	20241125	195000	505392120	5280	5280	5280	5280	0
44	20241125	194900	505392120	5280	5280	5280	5280	0
45	20241125	194800	505392120	5280	5280	5280	5280	0
46	20241125	194700	505392120	5280	5280	5280	5280	0
47	20241125	194600	505392120	5280	5280	5280	5280	0
48	20241125	194500	505392120	5280	5280	5280	5280	0
49	20241125	194400	505392120	5280	5280	5280	5280	0
50	20241125	194300	505392120	5280	5280	5280	5280	0
51	20241125	194200	505392120	5280	5280	5280	5280	0
52	20241125	194100	505392120	5280	5280	5280	5280	0
53	20241125	194000	505392120	5280	5280	5280	5280	0
54	20241125	193900	505392120	5280	5280	5280	5280	0
55	20241125	193800	505392120	5280	5280	5280	5280	0
56	20241125	193700	505392120	5280	5280	5280	5280	0
57	20241125	193600	505392120	5280	5280	5280	5280	0
58	20241125	193500	505392120	5280	5280	5280	5280	0
59	20241125	193400	505392120	5280	5280	5280	5280	0
60	20241125	193300	505392120	5280	5280	5280	5280	0
61	20241125	193200	505392120	5280	5280	5280	5280	0
62	20241125	193100	505392120	5280	5280	5280	5280	1233
63	20241125	193000	505392120	5280	5280	5280	5280	0
64	20241125	192900	505392120	5280	5280	5280	5280	0
65	20241125	192800	505392120	5280	5280	5280	5280	0
66	20241125	192700	505392120	5280	5280	5280	5280	0
67	20241125	192600	505392120	5280	5280	5280	5280	0
68	20241125	192500	505392120	5280	5280	5280	5280	0
69	20241125	192400	505392120	5280	5280	5280	5280	0
70	20241125	192300	505392120	5280	5280	5280	5280	0
71	20241125	192200	505392120	5280	5280	5280	5280	0
72	20241125	192100	505392120	5280	5280	5280	5280	0
73	20241125	192000	505392120	5280	5280	5280	5280	0
74	20241125	191900	505392120	5280	5280	5280	5280	0
75	20241125	191800	505392120	5280	5280	5280	5280	0
76	20241125	191700	505392120	5280	5280	5280	5280	0
77	20241125	191600	505392120	5280	5280	5280	5280	0
78	20241125	191500	505392120	5280	5280	5280	5280	0
79	20241125	191400	505392120	5280	5280	5280	5280	0
80	20241125	191300	505392120	5280	5280	5280	5280	0
81	20241125	191200	505392120	5280	5280	5280	5280	0
82	20241125	191100	505392120	5280	5280	5280	5280	0
83	20241125	191000	505392120	5280	5280	5280	5280	0
84	20241125	190900	505392120	5280	5280	5280	5280	0
85	20241125	190800	505392120	5280	5280	5280	5280	0
86	20241125	190700	505392120	5280	5280	5280	5280	0
87	20241125	190600	505392120	5280	5280	5280	5280	0
88	20241125	190500	505392120	5280	5280	5280	5280	0
89	20241125	190400	505392120	5280	5280	5280	5280	0
90	20241125	190300	505392120	5280	5280	5280	5280	0
91	20241125	190200	505392120	5280	5280	5280	5280	0
92	20241125	190100	505392120	5280	5280	5280	5280	1233
93	20241125	190000	505392120	5280	5280	5280	5280	0
94	20241125	185900	505392120	5280	5280	5280	5280	0
95	20241125	185800	505392120	5280	5280	5280	5280	0
96	20241125	185700	505392120	5280	5280	5280	5280	0
97	20241125	185600	505392120	5280	5280	5280	5280	0
98	20241125	185500	505392120	5280	5280	5280	5280	0
99	20241125	185400	505392120	5280	5280	5280	5280	0
100	20241125	185300	505392120	5280	5280	5280	5280	0
101	20241125	185200	505392120	5280	5280	5280	5280	0
102	20241125	185100	505392120	5280	5280	5280	5280	0
103	20241125	185000	505392120	5280	5280	5280	5280	0
104	20241125	184900	505392120	5280	5280	5280	5280	0
105	20241125	184800	505392120	5280	5280	5280	5280	0
106	20241125	184700	505392120	5280	5280	5280	5280	0
107	20241125	184600	505392120	5280	5280	5280	5280	0
108	20241125	184500	505392120	5280	5280	5280	5280	0
109	20241125	184400	505392120	5280	5280	5280	5280	0
110	20241125	184300	505392120	5280	5280	5280	5280	0
111	20241125	184200	505392120	5280	5280	5280	5280	0
112	20241125	184100	505392120	5280	5280	5280	5280	0
113	20241125	184000	505392120	5280	5280	5280	5280	0
114	20241125	183900	505392120	5280	5280	5280	5280	0
115	20241125	183800	505392120	5280	5280	5280	5280	0
116	20241125	183700	505392120	5280	5280	5280	5280	0
117	20241125	183600	505392120	5280	5280	5280	5280	0
118	20241125	183500	505392120	5280	5280	5280	5280	0
119	20241125	183400	505392120	5280	5280	5280	5280	0
120	20241125	183300	505392120	5280	5280	5280	5280	0
121	20241125	183200	505392120	5280	5280	5280	5280	0
122	20241125	183100	505392120	5280	5280	5280	5280	1233
123	20241125	183000	505392120	5280	5280	5280	5280	0
124	20241125	182900	505392120	5280	5280	5280	5280	0
125	20241125	182800	505392120	5280	5280	5280	5280	0
126	20241125	182700	505392120	5280	5280	5280	5280	0
127	20241125	182600	505392120	5280	5280	5280	5280	0
128	20241125	182500	505392120	5280	5280	5280	5280	0
129	20241125	182400	505392120	5280	5280	5280	5280	0
130	20241125	182300	505392120	5280	5280	5280	5280	0
131	20241125	182200	505392120	5280	5280	5280	5280	0
132	20241125	182100	505392120	5280	5280	5280	5280	0
133	20241125	182000	505392120	5280	5280	5280	5280	0
134	20241125	181900	505392120	5280	5280	5280	5280	0
135	20241125	181800	505392120	5280	5280	5280	5280	0
136	20241125	181700	505392120	5280	5280	5280	5280	0
137	20241125	181600	505392120	5280	5280	5280	5280	0
138	20241125	181500	505392120	5280	5280	5280	5280	0
139	20241125	181400	505392120	5280	5280	5280	5280	0
140	20241125	181300	505392120	5280	5280	5280	5280	0
141	20241125	181200	505392120	5280	5280	5280	5280	0
142	20241125	181100	505392120	5280	5280	5280	5280	0
143	20241125	181000	505392120	5280	5280	5280	5280	0
144	20241125	180900	505392120	5280	5280	5280	5280	0
145	20241125	180800	505392120	5280	5280	5280	5280	0
146	20241125	180700	505392120	5280	5280	5280	5280	0
147	20241125	180600	505392120	5280	5280	5280	5280	0
148	20241125	180500	505392120	5280	5280	5280	5280	0
149	20241125	180400	505392120	5280	5280	5280	5280	0
150	20241125	180300	505392120	5280	5280	5280	5280	0
151	20241125	180200	505392120	5280	5280	5280	5280	0
152	20241125	180100	505392120	5280	5280	5280	5280	1233
153	20241125	180000	505392120	5280	5280	5280	5280	0
154	20241125	175900	505392120	5280	5280	5280	5280	0
155	20241125	175800	505392120	5280	5280	5280	5280	0
156	20241125	175700	505392120	5280	5280	5280	5280	0
157	20241125	175600	505392120	5280	5280	5280	5280	0
158	20241125	175500	505392120	5280	5280	5280	5280	0
159	20241125	175400	505392120	5280	5280	5280	5280	0
160	20241125	175300	505392120	5280	5280	5280	5280	0
161	20241125	175200	505392120	5280	5280	5280	5280	0
162	20241125	175100	505392120	5280	5280	5280	5280	0
163	20241125	175000	505392120	5280	5280	5280	5280	0
164	20241125	174900	505392120	5280	5280	5280	5280	0
165	20241125	174800	505392120	5280	5280	5280	5280	0
166	20241125	174700	505392120	5280	5280	5280	5280	0
167	20241125	174600	505392120	5280	5280	5280	5280	0
168	20241125	174500	505392120	5280	5280	5280	5280	0
169	20241125	174400	505392120	5280	5280	5280	5280	0
170	20241125	174300	505392120	5280	5280	5280	5280	0
171	20241125	174200	505392120	5280	5280	5280	5280	0
172	20241125	174100	505392120	5280	5280	5280	5280	0
173	20241125	174000	505392120	5280	5280	5280	5280	0
174	20241125	173900	505392120	5280	5280	5280	5280	0
175	20241125	173800	505392120	5280	5280	5280	5280	0
176	20241125	173700	505392120	5280	5280	5280	5280	0
177	20241125	173600	505392120	5280	5280	5280	5280	0
178	20241125	173500	505392120	5280	5280	5280	5280	0
179	20241125	173400	505392120	5280	5280	5280	5280	0
180	20241125	173300	505392120	5280	5280	5280	5280	0
181	20241125	173200	505392120	5280	5280	5280	5280	0
182	20241125	173100	505392120	5280	5280	5280	5280	1233
183	20241125	173000	505392120	5280	5280	5280	5280	0
184	20241125	172900	505392120	5280	5280	5280	5280	0
185	20241125	172800	505392120	5280	5280	5280	5280	0
186	20241125	172700	505392120	5280	5280	5280	5280	0
187	20241125	172600	505392120	5280	5280	5280	5280	0
188	20241125	172500	505392120	5280	5280	5280	5280	0
189	20241125	172400	505392120	5280	5280	5280	5280	0
190	20241125	172300	505392120	5280	5280	5280	5280	0
191	20241125	172200	505392120	5280	5280	5280	5280	0
192	20241125	172100	505392120	5280	5280	5280	5280	0
193	20241125	172000	505392120	5280	5280	5280	5280	0
194	20241125	171900	505392120	5280	5280	5280	5280	0
195	20241125	171800	505392120	5280	5280	5280	5280	0
196	20241125	171700	505392120	5280	5280	5280	5280	0
197	20241125	171600	505392120	5280	5280	5280	5280	0
198	20241125	171500	505392120	5280	5280	5280	5280	0
199	20241125	171400	505392120	5280	5280	5280	5280	0
200	20241125	171300	505392120	5280	5280	5280	5280	0
201	20241125	171200	505392120	5280	5280	5280	5280	0
202	20241125	171100	505392120	5280	5280	5280	5280	0
203	20241125	171000	505392120	5280	5280	5280	5280	0
204	20241125	170900	505392120	5280	5280	5280	5280	0
205	20241125	170800	505392120	5280	5280	5280	5280	0
206	20241125	170700	505392120	5280	5280	5280	5280	0
207	20241125	170600	505392120	5280	5280	5280	5280	0
208	20241125	170500	505392120	5280	5280	5280	5280	0
209	20241125	170400	505392120	5280	5280	5280	5280	0
210	20241125	170300	505392120	5280	5280	5280	5280	0
211	20241125	170200	505392120	5280	5280	5280	5280	0
212	20241125	170100	505392120	5280	5280	5280	5280	1233
213	20241125	170000	505392120	5280	5280	5280	5280	0
214	20241125	165900	505392120	5280	5280	5280	5280	0
215	20241125	165800	505392120	5280	5280	5280	5280	0
216	20241125	165700	505392120	5280	5280	5280	5280	0
217	20241125	165600	505392120	5280	5280	5280	5280	0
218	20241125	165500	505392120	5280	5280	5280	5280	0
219	20241125	165400	505392120	5280	5280	5280	5280	0
220	20241125	165300	505392120	5280	5280	5280	5280	0
221	20241125	165200	505392120	5280	5280	5280	5280	0
222	20241125	165100	505392120	5280	5280	5280	5280	0
223	20241125	165000	505392120	5280	5280	5280	5280	0
224	20241125	164900	505392120	5280	5280	5280	5280	0
225	20241125	164800	505392120	5280	5280	5280	5280	0
226	20241125	164700	505392120	5280	5280	5280	5280	0
227	20241125	164600	505392120	5280	5280	5280	5280	0
228	20241125	164500	505392120	5280	5280	5280	5280	0
229	20241125	164400	505392120	5280	5280	5280	5280	0
230	20241125	164300	505392120	5280	5280	5280	5280	0
231	20241125	164200	505392120	5280	5280	5280	5280	0
232	20241125	164100	505392120	5280	5280	5280	5280	0
233	20241125	164000	505392120	5280	5280	5280	5280	0
234	20241125	163900	505392120	5280	5280	5280	5280	0
235	20241125	163800	505392120	5280	5280	5280	5280	0
236	20241125	163700	505392120	5280	5280	5280	5280	0
237	20241125	163600	505392120	5280	5280	5280	5280	0
238	20241125	163500	505392120	5280	5280	5280	5280	0
239	20241125	163400	505392120	5280	5280	5280	5280	0
240	20241125	163300	505392120	5280	5280	5280	5280	0
241	20241125	163200	505392120	5280	5280	5280	5280	0
242	20241125	163100	505392120	5280	5280	5280	5280	1233
243	20241125	163000	505392120	5280	5280	5280	5280	0
244	20241125	162900	505392120	5280	5280	5280	5280	0
245	20241125	162800	505392120	5280	5280	5280	5280	0
246	20241125	162700	505392120	5280	5280	5280	5280	0
247	20241125	162600	505392120	5280	5280	5280	5280	0
248	20241125	162500	505392120	5280	5280	5280	5280	0
249	20241125	162400	505392120	5280	5280	5280	5280	0
250	20241125	162300	505392120	5280	5280	5280	5280	0
251	20241125	162200	505392120	5280	5280	5280	5280	0
252	20241125	162100	505392120	5280	5280	5280	5280	0
253	20241125	162000	505392120	5280	5280	5280	5280	0
254	20241125	161900	505392120	5280	5280	5280	5280	0
255	20241125	161800	505392120	5280	5280	5280	5280	0
256	20241125	161700	505392120	5280	5280	5280	5280	0
257	20241125	161600	505392120	5280	5280	5280	5280	0
258	20241125	161500	505392120	5280	5280	5280	5280	0
259	20241125	161400	505392120	5280	5280	5280	5280	0
260	20241125	161300	505392120	5280	5280	5280	5280	0
261	20241125	161200	505392120	5280	5280	5280	5280	0
262	20241125	161100	505392120	5280	5280	5280	5280	0
263	20241125	161000	505392120	5280	5280	5280	5280	0
264	20241125	160900	505392120	5280	5280	5280	5280	0
265	20241125	160800	505392120	5280	5280	5280	5280	0
266	20241125	160700	505392120	5280	5280	5280	5280	0
267	20241125	160600	505392120	5280	5280	5280	5280	0
268	20241125	160500	505392120	5280	5280	5280	5280	0
269	20241125	160400	505392120	5280	5280	5280	5280	0
270	20241125	160300	505392120	5280	5280	5280	5280	0
271	20241125	160200	505392120	5280	5280	5280	5280	0
272	20241125	160100	505392120	5280	5280	5280	5280	1233
273	20241125	160000	505392120	5280	5280	5280	5280	0
274	20241125	155900	505392120	5280	5280	5280	5280	0
275	20241125	155800	505392120	5280	5280	5280	5280	0
276	20241125	155700	505392120	5280	5280	5280	5280	0
277	20241125	155600	505392120	5280	5280	5280	5280	0
278	20241125	155500	505392120	5280	5280	5280	5280	0
279	20241125	155400	505392120	5280	5280	5280	5280	0
280	20241125	155300	505392120	5280	5280	5280	5280	0
281	20241125	155200	505392120	5280	5280	5280	5280	0
282	20241125	155100	505392120	5280	5280	5280	5280	0
283	20241125	155000	505392120	5280	5280	5280	5280	0
284	20241125	154900	505392120	5280	5280	5280	5280	0
285	20241125	154800	505392120	5280	5280	5280	5280	0
286	20241125	154700	505392120	5280	5280	5280	5280	0
287	20241125	154600	505392120	5280	5280	5280	5280	0
288	20241125	154500	505392120	5280	5280	5280	5280	0
289	20241125	154400	505392120	5280	5280	5280	5280	0
290	20241125	154300	505392120	5280	5280	5280	5280	0
291	20241125	154200	505392120	5280	5280	5280	5280	0
292	20241125	154100	505392120	5280	5280	5280	5280	0
293	20241125	154000	505392120	5280	5280	5280	5280	0
294	20241125	153900	505392120	5280	5280	5280	5280	0
295	20241125	153800	505392120	5280	5280	5280	5280	0
296	20241125	153700	505392120	5280	5280	5280	5280	0
297	20241125	153600	505392120	5280	5280	5280	5280	0
298	20241125	153500	505392120	5280	5280	5280	5280	0
299	20241125	153400	505392120	5280	5280	5280	5280	0
300	20241125	153300	505392120	5280	5280	5280	5280	0
301	20241125	153200	505392120	5280	5280	5280	5280	0
302	20241125	153100	505392120	5280	5280	5280	5280	1233
303	20241125	153000	505392120	5280	5280	5280	5280	1233
304	20241125	152900	498881880	5330	5330	5330	5330	0
305	20241125	152800	498881880	5330	5330	5330	5330	0
306	20241125	152700	498881880	5330	5330	5330	5330	0
307	20241125	152600	498881880	5330	5330	5330	5330	0
308	20241125	152500	498881880	5330	5330	5330	5330	0
309	20241125	152400	498881880	5330	5330	5330	5330	0
310	20241125	152300	498881880	5330	5330	5330	5330	0
311	20241125	152200	498881880	5330	5330	5330	5330	0
312	20241125	152100	498881880	5330	5330	5330	5330	0
313	20241125	152000	498881880	5330	5330	5330	5330	0
314	20241125	151900	498881880	5330	5310	5330	5290	13
315	20241125	151800	498812790	5330	5330	5340	5280	420
316	20241125	151700	496573080	5290	5330	5340	5290	727
317	20241125	151600	492698480	5330	5320	5330	5290	138
318	20241125	151500	491967820	5290	5290	5320	5290	331
319	20241125	151400	490216230	5290	5290	5290	5290	43
320	20241125	151300	489988760	5290	5320	5320	5290	567
321	20241125	151200	486988580	5290	5320	5320	5290	1139
322	20241125	151100	480949520	5300	5320	5320	5300	59
323	20241125	151000	480636700	5330	5330	5330	5330	0
324	20241125	150900	480636700	5330	5330	5330	5330	541
325	20241125	150800	477753170	5330	5320	5330	5320	7
326	20241125	150700	477715920	5320	5320	5320	5320	342
327	20241125	150600	475896480	5300	5300	5300	5300	0
328	20241125	150500	475896480	5300	5300	5300	5300	74
329	20241125	150400	475504280	5320	5310	5320	5310	3
330	20241125	150300	475488330	5310	5310	5310	5310	9
331	20241125	150200	475440540	5320	5320	5320	5320	0
332	20241125	150100	475440540	5320	5320	5320	5320	564
333	20241125	150000	472440060	5300	5300	5300	5300	10
334	20241125	145900	472387060	5280	5280	5280	5280	132
335	20241125	145800	471690100	5300	5300	5300	5300	193
336	20241125	145700	470667200	5300	5290	5300	5290	466
337	20241125	145600	468201960	5290	5290	5290	5290	10
338	20241125	145500	468149060	5290	5290	5290	5290	130
339	20241125	145400	467461360	5290	5310	5310	5290	256
340	20241125	145300	466104020	5310	5310	5310	5310	177
341	20241125	145200	465164150	5300	5310	5310	5300	116
342	20241125	145100	464548370	5310	5300	5310	5300	24
343	20241125	145000	464421070	5310	5310	5310	5310	0
344	20241125	144900	464421070	5310	5290	5310	5290	444
345	20241125	144800	462067790	5310	5310	5310	5310	0
346	20241125	144700	462067790	5310	5310	5310	5310	0
347	20241125	144600	462067790	5310	5310	5310	5310	36
348	20241125	144500	461876630	5290	5310	5310	5290	1274
349	20241125	144400	455131190	5310	5300	5310	5300	27
350	20241125	144300	454987990	5300	5300	5300	5300	2
351	20241125	144200	454977390	5310	5310	5310	5310	0
352	20241125	144100	454977390	5310	5310	5310	5310	7
353	20241125	144000	454940220	5300	5300	5300	5300	691
354	20241125	143900	451277920	5310	5310	5310	5310	0
355	20241125	143800	451277920	5310	5310	5310	5310	0
356	20241125	143700	451277920	5310	5310	5310	5310	0
357	20241125	143600	451277920	5310	5310	5310	5310	2
358	20241125	143500	451267300	5320	5320	5320	5320	0
359	20241125	143400	451267300	5320	5320	5320	5320	1
360	20241125	143300	451261980	5320	5320	5320	5320	0
361	20241125	143200	451261980	5320	5320	5320	5320	0
362	20241125	143100	451261980	5320	5320	5320	5320	0
363	20241125	143000	451261980	5320	5300	5320	5300	4694
364	20241125	142900	426339180	5310	5300	5310	5300	245
365	20241125	142800	425040670	5310	5310	5310	5310	1
366	20241125	142700	425035360	5300	5300	5300	5300	269
367	20241125	142600	423609660	5300	5300	5300	5300	0
368	20241125	142500	423609660	5300	5300	5300	5300	50
369	20241125	142400	423344660	5290	5290	5290	5290	200
370	20241125	142300	422286660	5300	5300	5300	5300	0
371	20241125	142200	422286660	5300	5300	5300	5300	1
372	20241125	142100	422281360	5300	5300	5300	5300	0
373	20241125	142000	422281360	5300	5300	5300	5300	558
374	20241125	141900	419323960	5300	5300	5300	5300	5
375	20241125	141800	419297460	5290	5290	5290	5290	42
376	20241125	141700	419075280	5300	5300	5300	5300	0
377	20241125	141600	419075280	5300	5300	5300	5300	0
378	20241125	141500	419075280	5300	5300	5300	5300	0
379	20241125	141400	419075280	5300	5300	5300	5300	155
380	20241125	141300	418253780	5310	5310	5310	5310	50
381	20241125	141200	417988280	5310	5300	5310	5300	243
382	20241125	141100	416699950	5300	5300	5300	5300	48
383	20241125	141000	416445550	5310	5310	5310	5310	1318
384	20241125	140900	409446970	5320	5320	5320	5320	0
385	20241125	140800	409446970	5320	5320	5320	5320	100
386	20241125	140700	408914970	5330	5330	5330	5330	0
387	20241125	140600	408914970	5330	5330	5330	5330	0
388	20241125	140500	408914970	5330	5330	5330	5330	0
389	20241125	140400	408914970	5330	5330	5330	5330	312
390	20241125	140300	407252010	5310	5310	5330	5310	147
391	20241125	140200	406471420	5330	5330	5330	5310	3
392	20241125	140100	406455450	5330	5330	5330	5330	0
393	20241125	140000	406455450	5330	5330	5330	5310	47
394	20241125	135900	406205830	5320	5320	5320	5320	0
395	20241125	135800	406205830	5320	5320	5320	5320	0
396	20241125	135700	406205830	5320	5320	5320	5320	10
397	20241125	135600	406152630	5330	5330	5330	5330	0
398	20241125	135500	406152630	5330	5330	5330	5330	4
399	20241125	135400	406131310	5330	5330	5330	5330	4
400	20241125	135300	406109990	5330	5330	5330	5310	268
401	20241125	135200	404686870	5310	5310	5310	5310	0
402	20241125	135100	404686870	5310	5310	5310	5310	0
403	20241125	135000	404686870	5310	5310	5310	5310	43
404	20241125	134900	404458540	5330	5330	5330	5330	0
405	20241125	134800	404458540	5330	5330	5330	5330	0
406	20241125	134700	404458540	5330	5330	5330	5330	75
407	20241125	134600	404058790	5310	5310	5310	5310	1
408	20241125	134500	404053480	5300	5300	5300	5300	51
409	20241125	134400	403783180	5330	5330	5340	5330	203
410	20241125	134300	402699220	5330	5330	5330	5330	353
411	20241125	134200	400817730	5330	5310	5330	5300	128
412	20241125	134100	400136960	5330	5320	5330	5320	10
413	20241125	134000	400083720	5320	5320	5320	5320	3
414	20241125	133900	400067760	5330	5310	5330	5310	40
415	20241125	133800	399854960	5330	5330	5330	5320	3
416	20241125	133700	399838980	5320	5320	5320	5320	2
417	20241125	133600	399828340	5330	5330	5330	5330	1
418	20241125	133500	399823010	5310	5330	5330	5310	61
419	20241125	133400	399497920	5310	5310	5310	5310	1
420	20241125	133300	399492610	5310	5310	5310	5310	23
421	20241125	133200	399370480	5320	5320	5320	5320	1
422	20241125	133100	399365160	5310	5310	5310	5290	497
423	20241125	133000	396730610	5330	5310	5330	5310	801
424	20241125	132900	392476280	5320	5330	5330	5320	174
425	20241125	132800	391550590	5320	5310	5320	5310	169
426	20241125	132700	390652930	5330	5320	5330	5320	2
427	20241125	132600	390642280	5320	5320	5320	5320	91
428	20241125	132500	390158160	5340	5340	5340	5340	0
429	20241125	132400	390158160	5340	5320	5340	5320	44
430	20241125	132300	389924060	5340	5340	5340	5340	0
431	20241125	132200	389924060	5340	5330	5340	5320	244
432	20241125	132100	388625660	5340	5340	5340	5340	0
433	20241125	132000	388625660	5340	5340	5340	5340	50
434	20241125	131900	388358660	5340	5340	5340	5340	48
435	20241125	131800	388102340	5350	5350	5350	5350	1
436	20241125	131700	388096990	5320	5320	5320	5320	49
437	20241125	131600	387836310	5350	5350	5350	5350	0
438	20241125	131500	387836310	5350	5350	5350	5350	0
439	20241125	131400	387836310	5350	5350	5350	5350	1
440	20241125	131300	387830960	5330	5320	5330	5320	55
441	20241125	131200	387538260	5350	5350	5350	5350	4
442	20241125	131100	387516860	5350	5350	5350	5350	0
443	20241125	131000	387516860	5350	5320	5350	5320	240
444	20241125	130900	386240010	5320	5330	5330	5320	590
445	20241125	130800	383097310	5330	5340	5350	5330	611
446	20241125	130700	379835660	5340	5350	5350	5340	6
447	20241125	130600	379803570	5350	5350	5350	5350	3
448	20241125	130500	379787520	5330	5330	5330	5330	45
449	20241125	130400	379547670	5350	5330	5350	5330	31
450	20241125	130300	379381840	5350	5340	5350	5340	10
451	20241125	130200	379328430	5340	5340	5340	5340	0
452	20241125	130100	379328430	5340	5330	5340	5330	49
453	20241125	130000	379067250	5330	5330	5330	5330	1
454	20241125	125900	379061920	5360	5360	5360	5360	0
455	20241125	125800	379061920	5360	5360	5360	5360	0
456	20241125	125700	379061920	5360	5360	5360	5360	0
457	20241125	125600	379061920	5360	5360	5360	5360	0
458	20241125	125500	379061920	5360	5360	5360	5360	0
459	20241125	125400	379061920	5360	5350	5360	5350	6
460	20241125	125300	379029810	5350	5350	5350	5350	0
461	20241125	125200	379029810	5350	5350	5350	5350	280
462	20241125	125100	377531810	5350	5350	5350	5350	0
463	20241125	125000	377531810	5350	5350	5350	5350	20
464	20241125	124900	377424810	5320	5320	5320	5320	46
465	20241125	124800	377180090	5350	5350	5350	5350	0
466	20241125	124700	377180090	5350	5350	5350	5350	0
467	20241125	124600	377180090	5350	5350	5350	5350	0
468	20241125	124500	377180090	5350	5350	5350	5350	1
469	20241125	124400	377174740	5320	5350	5350	5320	51
470	20241125	124300	376903360	5350	5350	5350	5350	0
471	20241125	124200	376903360	5350	5340	5350	5330	203
472	20241125	124100	375819590	5360	5360	5360	5360	0
473	20241125	124000	375819590	5360	5360	5360	5360	0
474	20241125	123900	375819590	5360	5360	5360	5360	0
475	20241125	123800	375819590	5360	5360	5360	5360	0
476	20241125	123700	375819590	5360	5360	5360	5360	2
477	20241125	123600	375808870	5340	5340	5340	5340	0
478	20241125	123500	375808870	5340	5340	5340	5340	72
479	20241125	123400	375424390	5360	5360	5360	5360	0
480	20241125	123300	375424390	5360	5360	5360	5360	2
481	20241125	123200	375413670	5350	5340	5350	5340	521
482	20241125	123100	372631260	5340	5340	5340	5340	1
483	20241125	123000	372625920	5340	5340	5340	5340	0
484	20241125	122900	372625920	5340	5340	5340	5340	504
485	20241125	122800	369934560	5340	5340	5340	5340	4
486	20241125	122700	369913200	5340	5340	5340	5330	56
487	20241125	122600	369614700	5340	5340	5340	5340	1
488	20241125	122500	369609360	5340	5340	5340	5340	2
489	20241125	122400	369598680	5320	5320	5320	5320	0
490	20241125	122300	369598680	5320	5320	5320	5320	0
491	20241125	122200	369598680	5320	5330	5340	5320	181
492	20241125	122100	368633130	5340	5340	5340	5340	0
493	20241125	122000	368633130	5340	5340	5340	5340	1
494	20241125	121900	368627790	5320	5320	5320	5320	0
495	20241125	121800	368627790	5320	5320	5320	5320	92
496	20241125	121700	368138350	5340	5340	5340	5340	10
497	20241125	121600	368084950	5330	5340	5340	5320	154
498	20241125	121500	367265600	5320	5330	5330	5320	3
499	20241125	121400	367249630	5320	5320	5320	5320	209
500	20241125	121300	366137750	5340	5330	5340	5330	4
501	20241125	121200	366116420	5330	5320	5340	5320	5
502	20241125	121100	366089770	5320	5320	5320	5320	0
503	20241125	121000	366089770	5320	5330	5330	5320	45
504	20241125	120900	365850360	5350	5350	5350	5350	18
505	20241125	120800	365754060	5340	5350	5350	5340	36
506	20241125	120700	365561640	5350	5350	5350	5350	1
507	20241125	120600	365556290	5330	5330	5330	5330	180
508	20241125	120500	364596890	5330	5330	5330	5330	49
509	20241125	120400	364335720	5340	5340	5340	5340	16
510	20241125	120300	364250280	5360	5360	5360	5360	7
511	20241125	120200	364212760	5360	5360	5360	5360	0
512	20241125	120100	364212760	5360	5350	5360	5350	501
513	20241125	120000	361532400	5350	5350	5350	5350	41
514	20241125	115900	361313050	5350	5360	5360	5350	2
515	20241125	115800	361302340	5350	5350	5350	5350	10
516	20241125	115700	361248840	5360	5360	5360	5360	1
517	20241125	115600	361243480	5360	5360	5360	5360	0
518	20241125	115500	361243480	5360	5360	5360	5360	1
519	20241125	115400	361238120	5360	5360	5360	5360	50
520	20241125	115300	360970120	5360	5360	5360	5360	10
521	20241125	115200	360916520	5360	5360	5360	5360	0
522	20241125	115100	360916520	5360	5370	5370	5360	2
523	20241125	115000	360905790	5370	5370	5370	5370	0
524	20241125	114900	360905790	5370	5370	5370	5370	476
525	20241125	114800	358349670	5360	5360	5360	5360	1
526	20241125	114700	358344310	5360	5360	5360	5360	0
527	20241125	114600	358344310	5360	5360	5360	5360	0
528	20241125	114500	358344310	5360	5360	5360	5360	1
529	20241125	114400	358338950	5360	5360	5360	5360	27
530	20241125	114300	358194230	5370	5370	5370	5370	0
531	20241125	114200	358194230	5370	5370	5370	5370	0
532	20241125	114100	358194230	5370	5370	5370	5370	310
533	20241125	114000	356529530	5360	5360	5360	5360	1207
534	20241125	113900	350060010	5360	5350	5360	5350	48
535	20241125	113800	349803190	5370	5370	5370	5370	0
536	20241125	113700	349803190	5370	5370	5370	5370	0
537	20241125	113600	349803190	5370	5370	5370	5370	1
538	20241125	113500	349797820	5350	5370	5370	5350	57
539	20241125	113400	349492610	5370	5370	5370	5370	0
540	20241125	113300	349492610	5370	5370	5370	5370	1
541	20241125	113200	349487240	5370	5350	5370	5350	2
542	20241125	113100	349476520	5370	5350	5370	5350	4
543	20241125	113000	349455070	5370	5370	5370	5370	0
544	20241125	112900	349455070	5370	5370	5370	5370	1
545	20241125	112800	349449700	5360	5350	5360	5350	100
546	20241125	112700	348914160	5350	5350	5350	5350	10
547	20241125	112600	348860660	5350	5350	5350	5350	0
548	20241125	112500	348860660	5350	5360	5360	5350	202
549	20241125	112400	347779940	5350	5350	5350	5350	50
550	20241125	112300	347512440	5370	5370	5370	5370	0
551	20241125	112200	347512440	5370	5370	5370	5370	0
552	20241125	112100	347512440	5370	5370	5370	5370	0
553	20241125	112000	347512440	5370	5370	5370	5370	0
554	20241125	111900	347512440	5370	5370	5370	5370	0
555	20241125	111800	347512440	5370	5370	5370	5370	2
556	20241125	111700	347501700	5380	5380	5380	5380	0
557	20241125	111600	347501700	5380	5380	5380	5380	0
558	20241125	111500	347501700	5380	5360	5380	5360	179
559	20241125	111400	346541230	5360	5360	5360	5350	284
560	20241125	111300	345021800	5350	5350	5350	5350	181
561	20241125	111200	344053450	5340	5340	5340	5340	1
562	20241125	111100	344048110	5360	5360	5360	5360	0
563	20241125	111000	344048110	5360	5360	5360	5360	0
564	20241125	110900	344048110	5360	5360	5360	5360	10
565	20241125	110800	343994510	5350	5330	5350	5240	2131
566	20241125	110700	332717130	5360	5340	5360	5340	123
567	20241125	110600	332058310	5360	5360	5360	5360	102
568	20241125	110500	331511590	5360	5360	5360	5360	0
569	20241125	110400	331511590	5360	5350	5360	5340	286
570	20241125	110300	329981720	5350	5370	5370	5350	147
571	20241125	110200	329193270	5370	5370	5370	5370	10
572	20241125	110100	329139570	5370	5370	5370	5370	0
573	20241125	110000	329139570	5370	5370	5370	5370	0
574	20241125	105900	329139570	5370	5370	5370	5370	0
575	20241125	105800	329139570	5370	5370	5370	5370	0
576	20241125	105700	329139570	5370	5370	5370	5370	50
577	20241125	105600	328871070	5370	5370	5370	5370	378
578	20241125	105500	326841210	5370	5370	5370	5370	0
579	20241125	105400	326841210	5370	5350	5370	5350	102
580	20241125	105300	326294370	5370	5370	5370	5370	125
581	20241125	105200	325623120	5350	5360	5360	5350	1370
582	20241125	105100	318281040	5360	5360	5360	5360	317
583	20241125	105000	316581920	5370	5370	5370	5370	1
584	20241125	104900	316576550	5370	5370	5370	5370	18
585	20241125	104800	316479890	5370	5370	5370	5370	11
586	20241125	104700	316420820	5370	5370	5370	5370	2
587	20241125	104600	316410080	5370	5370	5370	5370	0
588	20241125	104500	316410080	5370	5350	5370	5350	7
589	20241125	104400	316372600	5350	5380	5380	5350	4680
590	20241125	104300	291246040	5380	5380	5380	5380	0
591	20241125	104200	291246040	5380	5370	5390	5370	233
592	20241125	104100	289991990	5390	5390	5390	5390	0
593	20241125	104000	289991990	5390	5390	5390	5390	16
594	20241125	103900	289905750	5390	5390	5390	5370	53
595	20241125	103800	289620520	5400	5400	5400	5400	0
596	20241125	103700	289620520	5400	5390	5400	5390	699
597	20241125	103600	285850920	5380	5380	5380	5380	95
598	20241125	103500	285339820	5370	5370	5370	5370	92
599	20241125	103400	284845780	5380	5370	5380	5370	294
600	20241125	103300	283265420	5370	5370	5370	5370	0
601	20241125	103200	283265420	5370	5370	5370	5370	599
602	20241125	103100	280048790	5370	5370	5370	5370	150
603	20241125	103000	279243290	5380	5380	5380	5380	0
604	20241125	102900	279243290	5380	5380	5380	5380	127
605	20241125	102800	278560030	5380	5380	5380	5380	74
606	20241125	102700	278161910	5380	5380	5380	5380	424
607	20241125	102600	275880790	5390	5390	5390	5390	0
608	20241125	102500	275880790	5390	5380	5390	5380	3159
609	20241125	102400	258855280	5380	5380	5380	5370	335
610	20241125	102300	257056160	5380	5370	5380	5370	200
611	20241125	102200	255981260	5370	5370	5370	5370	200
612	20241125	102100	254907260	5370	5370	5370	5360	50
613	20241125	102000	254639200	5370	5370	5370	5370	0
614	20241125	101900	254639200	5370	5370	5370	5370	2
615	20241125	101800	254628460	5370	5370	5370	5370	100
616	20241125	101700	254091460	5380	5380	5380	5380	1
617	20241125	101600	254086080	5360	5360	5360	5360	0
618	20241125	101500	254086080	5360	5360	5360	5360	42
619	20241125	101400	253860960	5360	5360	5360	5360	99
620	20241125	101300	253330320	5360	5360	5360	5360	0
621	20241125	101200	253330320	5360	5360	5360	5360	1
622	20241125	101100	253324960	5360	5380	5380	5360	41
623	20241125	101000	253105180	5360	5360	5360	5360	498
624	20241125	100900	250435900	5370	5380	5380	5360	83
625	20241125	100800	249990980	5360	5380	5380	5360	385
626	20241125	100700	247920410	5380	5380	5380	5370	153
627	20241125	100600	247097770	5370	5380	5380	5370	55
628	20241125	100500	246802160	5380	5370	5380	5370	117
629	20241125	100400	246173720	5350	5370	5370	5350	2024
630	20241125	100300	235345240	5370	5370	5370	5360	797
631	20241125	100200	231068260	5370	5370	5370	5370	190
632	20241125	100100	230047960	5370	5360	5370	5350	1134
633	20241125	100000	223974390	5380	5380	5380	5380	67
634	20241125	095900	223613930	5380	5380	5380	5380	226
635	20241125	095800	222398050	5360	5380	5380	5360	94
636	20241125	095700	221892870	5380	5380	5380	5370	513
637	20241125	095600	219133530	5380	5370	5380	5370	106
638	20241125	095500	218564150	5370	5350	5370	5330	941
639	20241125	095400	213537180	5370	5360	5370	5360	389
640	20241125	095300	211449850	5350	5350	5360	5330	2347
641	20241125	095200	198893300	5350	5340	5350	5340	1872
642	20241125	095100	188890790	5330	5330	5340	5330	666
643	20241125	095000	185338940	5330	5330	5330	5330	31
644	20241125	094900	185173710	5340	5340	5340	5340	60
645	20241125	094800	184853310	5320	5330	5340	5310	516
646	20241125	094700	182101200	5330	5330	5330	5330	290
647	20241125	094600	180555500	5330	5330	5330	5330	386
648	20241125	094500	178498120	5330	5310	5330	5310	478
649	20241125	094400	175954310	5320	5310	5320	5310	415
650	20241125	094300	173748170	5310	5310	5310	5310	31
651	20241125	094200	173583560	5310	5310	5310	5270	736
652	20241125	094100	169704200	5310	5310	5310	5270	431
653	20241125	094000	167428440	5310	5310	5310	5310	15
654	20241125	093900	167348790	5310	5290	5310	5290	261
655	20241125	093800	165966510	5290	5290	5290	5290	10
656	20241125	093700	165913610	5290	5290	5290	5290	691
657	20241125	093600	162258220	5300	5300	5300	5300	41
658	20241125	093500	162040920	5290	5270	5290	5270	615
659	20241125	093400	158790180	5270	5270	5270	5270	0
660	20241125	093300	158790180	5270	5260	5270	5260	12
661	20241125	093200	158727010	5250	5250	5250	5250	195
662	20241125	093100	157703260	5250	5260	5260	5250	54
663	20241125	093000	157419750	5260	5240	5260	5240	1106
664	20241125	092900	151624270	5260	5260	5260	5260	0
665	20241125	092800	151624270	5260	5260	5260	5260	167
666	20241125	092700	150745850	5260	5260	5260	5260	1
667	20241125	092600	150740590	5250	5230	5250	5230	230
668	20241125	092500	149533110	5220	5230	5250	5210	4209
669	20241125	092400	127541650	5230	5270	5270	5230	5582
670	20241125	092300	98299930	5270	5270	5290	5270	545
671	20241125	092200	95417780	5270	5280	5280	5260	1300
672	20241125	092100	88569110	5320	5320	5320	5320	1
673	20241125	092000	88563790	5320	5320	5320	5320	0
674	20241125	091900	88563790	5320	5310	5320	5260	573
675	20241125	091800	85525240	5310	5310	5310	5310	45
676	20241125	091700	85286290	5320	5320	5320	5320	0
677	20241125	091600	85286290	5320	5320	5320	5320	46
678	20241125	091500	85041570	5320	5320	5320	5320	1
679	20241125	091400	85036250	5320	5290	5320	5290	49
680	20241125	091300	84777000	5290	5290	5290	5290	0
681	20241125	091200	84777000	5290	5300	5300	5260	317
682	20241125	091100	83104780	5270	5270	5270	5270	195
683	20241125	091000	82077130	5300	5300	5310	5290	666
684	20241125	090900	78547620	5260	5300	5300	5260	148
685	20241125	090800	77768020	5300	5300	5300	5300	352
686	20241125	090700	75902420	5250	5290	5300	5250	9949
687	20241125	090600	23518980	5300	5320	5350	5300	1619
688	20241125	090500	14930090	5320	5300	5320	5300	388
689	20241125	090400	12872620	5310	5290	5310	5290	102
690	20241125	090300	12331050	5310	5290	5310	5290	163
691	20241125	090200	11466810	5260	5260	5260	5260	0
692	20241125	090100	11466810	5260	5260	5260	5260	1705
693	20241125	090000	2498510	5260	5310	5310	5260	471