KissMeData/037560/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192300	127024070	2495	2495	2495	2495	488
3	20241125	192200	127024070	2495	2495	2495	2495	0
4	20241125	192100	127024070	2495	2495	2495	2495	0
5	20241125	192000	127024070	2495	2495	2495	2495	0
6	20241125	191900	127024070	2495	2495	2495	2495	0
7	20241125	191800	127024070	2495	2495	2495	2495	0
8	20241125	191700	127024070	2495	2495	2495	2495	0
9	20241125	191600	127024070	2495	2495	2495	2495	0
10	20241125	191500	127024070	2495	2495	2495	2495	0
11	20241125	191400	127024070	2495	2495	2495	2495	0
12	20241125	191300	127024070	2495	2495	2495	2495	0
13	20241125	191200	127024070	2495	2495	2495	2495	0
14	20241125	191100	127024070	2495	2495	2495	2495	0
15	20241125	191000	127024070	2495	2495	2495	2495	0
16	20241125	190900	127024070	2495	2495	2495	2495	0
17	20241125	190800	127024070	2495	2495	2495	2495	0
18	20241125	190700	127024070	2495	2495	2495	2495	0
19	20241125	190600	127024070	2495	2495	2495	2495	0
20	20241125	190500	127024070	2495	2495	2495	2495	0
21	20241125	190400	127024070	2495	2495	2495	2495	0
22	20241125	190300	127024070	2495	2495	2495	2495	0
23	20241125	190200	127024070	2495	2495	2495	2495	0
24	20241125	190100	127024070	2495	2495	2495	2495	0
25	20241125	190000	127024070	2495	2495	2495	2495	0
26	20241125	185900	127024070	2495	2495	2495	2495	0
27	20241125	185800	127024070	2495	2495	2495	2495	0
28	20241125	185700	127024070	2495	2495	2495	2495	0
29	20241125	185600	127024070	2495	2495	2495	2495	0
30	20241125	185500	127024070	2495	2495	2495	2495	0
31	20241125	185400	127024070	2495	2495	2495	2495	0
32	20241125	185300	127024070	2495	2495	2495	2495	488
33	20241125	185200	127024070	2495	2495	2495	2495	0
34	20241125	185100	127024070	2495	2495	2495	2495	0
35	20241125	185000	127024070	2495	2495	2495	2495	0
36	20241125	184900	127024070	2495	2495	2495	2495	0
37	20241125	184800	127024070	2495	2495	2495	2495	0
38	20241125	184700	127024070	2495	2495	2495	2495	0
39	20241125	184600	127024070	2495	2495	2495	2495	0
40	20241125	184500	127024070	2495	2495	2495	2495	0
41	20241125	184400	127024070	2495	2495	2495	2495	0
42	20241125	184300	127024070	2495	2495	2495	2495	0
43	20241125	184200	127024070	2495	2495	2495	2495	0
44	20241125	184100	127024070	2495	2495	2495	2495	0
45	20241125	184000	127024070	2495	2495	2495	2495	0
46	20241125	183900	127024070	2495	2495	2495	2495	0
47	20241125	183800	127024070	2495	2495	2495	2495	0
48	20241125	183700	127024070	2495	2495	2495	2495	0
49	20241125	183600	127024070	2495	2495	2495	2495	0
50	20241125	183500	127024070	2495	2495	2495	2495	0
51	20241125	183400	127024070	2495	2495	2495	2495	0
52	20241125	183300	127024070	2495	2495	2495	2495	0
53	20241125	183200	127024070	2495	2495	2495	2495	0
54	20241125	183100	127024070	2495	2495	2495	2495	0
55	20241125	183000	127024070	2495	2495	2495	2495	0
56	20241125	182900	127024070	2495	2495	2495	2495	0
57	20241125	182800	127024070	2495	2495	2495	2495	0
58	20241125	182700	127024070	2495	2495	2495	2495	0
59	20241125	182600	127024070	2495	2495	2495	2495	0
60	20241125	182500	127024070	2495	2495	2495	2495	0
61	20241125	182400	127024070	2495	2495	2495	2495	0
62	20241125	182300	127024070	2495	2495	2495	2495	488
63	20241125	182200	127024070	2495	2495	2495	2495	0
64	20241125	182100	127024070	2495	2495	2495	2495	0
65	20241125	182000	127024070	2495	2495	2495	2495	0
66	20241125	181900	127024070	2495	2495	2495	2495	0
67	20241125	181800	127024070	2495	2495	2495	2495	0
68	20241125	181700	127024070	2495	2495	2495	2495	0
69	20241125	181600	127024070	2495	2495	2495	2495	0
70	20241125	181500	127024070	2495	2495	2495	2495	0
71	20241125	181400	127024070	2495	2495	2495	2495	0
72	20241125	181300	127024070	2495	2495	2495	2495	0
73	20241125	181200	127024070	2495	2495	2495	2495	0
74	20241125	181100	127024070	2495	2495	2495	2495	0
75	20241125	181000	127024070	2495	2495	2495	2495	0
76	20241125	180900	127024070	2495	2495	2495	2495	0
77	20241125	180800	127024070	2495	2495	2495	2495	0
78	20241125	180700	127024070	2495	2495	2495	2495	0
79	20241125	180600	127024070	2495	2495	2495	2495	0
80	20241125	180500	127024070	2495	2495	2495	2495	0
81	20241125	180400	127024070	2495	2495	2495	2495	0
82	20241125	180300	127024070	2495	2495	2495	2495	0
83	20241125	180200	127024070	2495	2495	2495	2495	0
84	20241125	180100	127024070	2495	2495	2495	2495	0
85	20241125	180000	127024070	2495	2495	2495	2495	0
86	20241125	175900	127024070	2495	2495	2495	2495	0
87	20241125	175800	127024070	2495	2495	2495	2495	0
88	20241125	175700	127024070	2495	2495	2495	2495	0
89	20241125	175600	127024070	2495	2495	2495	2495	0
90	20241125	175500	127024070	2495	2495	2495	2495	0
91	20241125	175400	127024070	2495	2495	2495	2495	0
92	20241125	175300	127024070	2495	2495	2495	2495	488
93	20241125	175200	127024070	2495	2495	2495	2495	0
94	20241125	175100	127024070	2495	2495	2495	2495	0
95	20241125	175000	127024070	2495	2495	2495	2495	0
96	20241125	174900	127024070	2495	2495	2495	2495	0
97	20241125	174800	127024070	2495	2495	2495	2495	0
98	20241125	174700	127024070	2495	2495	2495	2495	0
99	20241125	174600	127024070	2495	2495	2495	2495	0
100	20241125	174500	127024070	2495	2495	2495	2495	0
101	20241125	174400	127024070	2495	2495	2495	2495	0
102	20241125	174300	127024070	2495	2495	2495	2495	0
103	20241125	174200	127024070	2495	2495	2495	2495	0
104	20241125	174100	127024070	2495	2495	2495	2495	0
105	20241125	174000	127024070	2495	2495	2495	2495	0
106	20241125	173900	127024070	2495	2495	2495	2495	0
107	20241125	173800	127024070	2495	2495	2495	2495	0
108	20241125	173700	127024070	2495	2495	2495	2495	0
109	20241125	173600	127024070	2495	2495	2495	2495	0
110	20241125	173500	127024070	2495	2495	2495	2495	0
111	20241125	173400	127024070	2495	2495	2495	2495	0
112	20241125	173300	127024070	2495	2495	2495	2495	0
113	20241125	173200	127024070	2495	2495	2495	2495	0
114	20241125	173100	127024070	2495	2495	2495	2495	0
115	20241125	173000	127024070	2495	2495	2495	2495	0
116	20241125	172900	127024070	2495	2495	2495	2495	0
117	20241125	172800	127024070	2495	2495	2495	2495	0
118	20241125	172700	127024070	2495	2495	2495	2495	0
119	20241125	172600	127024070	2495	2495	2495	2495	0
120	20241125	172500	127024070	2495	2495	2495	2495	0
121	20241125	172400	127024070	2495	2495	2495	2495	0
122	20241125	172300	127024070	2495	2495	2495	2495	488
123	20241125	172200	127024070	2495	2495	2495	2495	0
124	20241125	172100	127024070	2495	2495	2495	2495	0
125	20241125	172000	127024070	2495	2495	2495	2495	0
126	20241125	171900	127024070	2495	2495	2495	2495	0
127	20241125	171800	127024070	2495	2495	2495	2495	0
128	20241125	171700	127024070	2495	2495	2495	2495	0
129	20241125	171600	127024070	2495	2495	2495	2495	0
130	20241125	171500	127024070	2495	2495	2495	2495	0
131	20241125	171400	127024070	2495	2495	2495	2495	0
132	20241125	171300	127024070	2495	2495	2495	2495	0
133	20241125	171200	127024070	2495	2495	2495	2495	0
134	20241125	171100	127024070	2495	2495	2495	2495	0
135	20241125	171000	127024070	2495	2495	2495	2495	0
136	20241125	170900	127024070	2495	2495	2495	2495	0
137	20241125	170800	127024070	2495	2495	2495	2495	0
138	20241125	170700	127024070	2495	2495	2495	2495	0
139	20241125	170600	127024070	2495	2495	2495	2495	0
140	20241125	170500	127024070	2495	2495	2495	2495	0
141	20241125	170400	127024070	2495	2495	2495	2495	0
142	20241125	170300	127024070	2495	2495	2495	2495	0
143	20241125	170200	127024070	2495	2495	2495	2495	0
144	20241125	170100	127024070	2495	2495	2495	2495	0
145	20241125	170000	127024070	2495	2495	2495	2495	0
146	20241125	165900	127024070	2495	2495	2495	2495	0
147	20241125	165800	127024070	2495	2495	2495	2495	0
148	20241125	165700	127024070	2495	2495	2495	2495	0
149	20241125	165600	127024070	2495	2495	2495	2495	0
150	20241125	165500	127024070	2495	2495	2495	2495	0
151	20241125	165400	127024070	2495	2495	2495	2495	0
152	20241125	165300	127024070	2495	2495	2495	2495	488
153	20241125	165200	127024070	2495	2495	2495	2495	0
154	20241125	165100	127024070	2495	2495	2495	2495	0
155	20241125	165000	127024070	2495	2495	2495	2495	0
156	20241125	164900	127024070	2495	2495	2495	2495	0
157	20241125	164800	127024070	2495	2495	2495	2495	0
158	20241125	164700	127024070	2495	2495	2495	2495	0
159	20241125	164600	127024070	2495	2495	2495	2495	0
160	20241125	164500	127024070	2495	2495	2495	2495	0
161	20241125	164400	127024070	2495	2495	2495	2495	0
162	20241125	164300	127024070	2495	2495	2495	2495	0
163	20241125	164200	127024070	2495	2495	2495	2495	0
164	20241125	164100	127024070	2495	2495	2495	2495	0
165	20241125	164000	127024070	2495	2495	2495	2495	0
166	20241125	163900	127024070	2495	2495	2495	2495	0
167	20241125	163800	127024070	2495	2495	2495	2495	0
168	20241125	163700	127024070	2495	2495	2495	2495	0
169	20241125	163600	127024070	2495	2495	2495	2495	0
170	20241125	163500	127024070	2495	2495	2495	2495	0
171	20241125	163400	127024070	2495	2495	2495	2495	0
172	20241125	163300	127024070	2495	2495	2495	2495	0
173	20241125	163200	127024070	2495	2495	2495	2495	0
174	20241125	163100	127024070	2495	2495	2495	2495	0
175	20241125	163000	127024070	2495	2495	2495	2495	0
176	20241125	162900	127024070	2495	2495	2495	2495	0
177	20241125	162800	127024070	2495	2495	2495	2495	0
178	20241125	162700	127024070	2495	2495	2495	2495	0
179	20241125	162600	127024070	2495	2495	2495	2495	0
180	20241125	162500	127024070	2495	2495	2495	2495	0
181	20241125	162400	127024070	2495	2495	2495	2495	0
182	20241125	162300	127024070	2495	2495	2495	2495	488
183	20241125	162200	127024070	2495	2495	2495	2495	0
184	20241125	162100	127024070	2495	2495	2495	2495	0
185	20241125	162000	127024070	2495	2495	2495	2495	0
186	20241125	161900	127024070	2495	2495	2495	2495	0
187	20241125	161800	127024070	2495	2495	2495	2495	0
188	20241125	161700	127024070	2495	2495	2495	2495	0
189	20241125	161600	127024070	2495	2495	2495	2495	0
190	20241125	161500	127024070	2495	2495	2495	2495	0
191	20241125	161400	127024070	2495	2495	2495	2495	0
192	20241125	161300	127024070	2495	2495	2495	2495	0
193	20241125	161200	127024070	2495	2495	2495	2495	0
194	20241125	161100	127024070	2495	2495	2495	2495	0
195	20241125	161000	127024070	2495	2495	2495	2495	0
196	20241125	160900	127024070	2495	2495	2495	2495	0
197	20241125	160800	127024070	2495	2495	2495	2495	0
198	20241125	160700	127024070	2495	2495	2495	2495	0
199	20241125	160600	127024070	2495	2495	2495	2495	0
200	20241125	160500	127024070	2495	2495	2495	2495	0
201	20241125	160400	127024070	2495	2495	2495	2495	0
202	20241125	160300	127024070	2495	2495	2495	2495	0
203	20241125	160200	127024070	2495	2495	2495	2495	0
204	20241125	160100	127024070	2495	2495	2495	2495	0
205	20241125	160000	127024070	2495	2495	2495	2495	0
206	20241125	155900	127024070	2495	2495	2495	2495	0
207	20241125	155800	127024070	2495	2495	2495	2495	0
208	20241125	155700	127024070	2495	2495	2495	2495	0
209	20241125	155600	127024070	2495	2495	2495	2495	0
210	20241125	155500	127024070	2495	2495	2495	2495	0
211	20241125	155400	127024070	2495	2495	2495	2495	0
212	20241125	155300	127024070	2495	2495	2495	2495	488
213	20241125	155200	127024070	2495	2495	2495	2495	0
214	20241125	155100	127024070	2495	2495	2495	2495	0
215	20241125	155000	127024070	2495	2495	2495	2495	0
216	20241125	154900	127024070	2495	2495	2495	2495	0
217	20241125	154800	127024070	2495	2495	2495	2495	0
218	20241125	154700	127024070	2495	2495	2495	2495	0
219	20241125	154600	127024070	2495	2495	2495	2495	0
220	20241125	154500	127024070	2495	2495	2495	2495	0
221	20241125	154400	127024070	2495	2495	2495	2495	0
222	20241125	154300	127024070	2495	2495	2495	2495	0
223	20241125	154200	127024070	2495	2495	2495	2495	0
224	20241125	154100	127024070	2495	2495	2495	2495	0
225	20241125	154000	127024070	2495	2495	2495	2495	0
226	20241125	153900	127024070	2495	2495	2495	2495	0
227	20241125	153800	127024070	2495	2495	2495	2495	0
228	20241125	153700	127024070	2495	2495	2495	2495	0
229	20241125	153600	127024070	2495	2495	2495	2495	0
230	20241125	153500	127024070	2495	2495	2495	2495	0
231	20241125	153400	127024070	2495	2495	2495	2495	0
232	20241125	153300	127024070	2495	2495	2495	2495	0
233	20241125	153200	127024070	2495	2495	2495	2495	0
234	20241125	153100	127024070	2495	2495	2495	2495	0
235	20241125	153000	127024070	2495	2495	2495	2495	488
236	20241125	152900	125806510	2500	2500	2500	2500	0
237	20241125	152800	125806510	2500	2500	2500	2500	0
238	20241125	152700	125806510	2500	2500	2500	2500	0
239	20241125	152600	125806510	2500	2500	2500	2500	0
240	20241125	152500	125806510	2500	2500	2500	2500	0
241	20241125	152400	125806510	2500	2500	2500	2500	0
242	20241125	152300	125806510	2500	2500	2500	2500	0
243	20241125	152200	125806510	2500	2500	2500	2500	0
244	20241125	152100	125806510	2500	2500	2500	2500	0
245	20241125	152000	125806510	2500	2500	2500	2500	0
246	20241125	151900	125806510	2500	2500	2500	2500	0
247	20241125	151800	125806510	2500	2500	2500	2500	0
248	20241125	151700	125806510	2500	2500	2500	2500	200
249	20241125	151600	125306510	2500	2500	2500	2500	0
250	20241125	151500	125306510	2500	2500	2500	2500	0
251	20241125	151400	125306510	2500	2500	2500	2500	1
252	20241125	151300	125304010	2500	2500	2500	2500	20
253	20241125	151200	125254010	2495	2495	2495	2495	129
254	20241125	151100	124932155	2500	2495	2500	2495	172
255	20241125	151000	124502915	2500	2500	2500	2500	0
256	20241125	150900	124502915	2500	2500	2500	2500	0
257	20241125	150800	124502915	2500	2500	2500	2500	0
258	20241125	150700	124502915	2500	2500	2500	2500	0
259	20241125	150600	124502915	2500	2500	2500	2500	0
260	20241125	150500	124502915	2500	2495	2500	2495	18
261	20241125	150400	124457955	2500	2500	2500	2500	100
262	20241125	150300	124207955	2500	2500	2500	2500	0
263	20241125	150200	124207955	2500	2500	2500	2500	0
264	20241125	150100	124207955	2500	2500	2500	2500	0
265	20241125	150000	124207955	2500	2500	2500	2500	0
266	20241125	145900	124207955	2500	2495	2500	2495	11
267	20241125	145800	124180460	2495	2500	2500	2495	2004
268	20241125	145700	119178980	2500	2500	2500	2500	0
269	20241125	145600	119178980	2500	2500	2500	2500	0
270	20241125	145500	119178980	2500	2500	2500	2500	10
271	20241125	145400	119153980	2500	2500	2500	2500	0
272	20241125	145300	119153980	2500	2500	2500	2500	0
273	20241125	145200	119153980	2500	2500	2500	2500	0
274	20241125	145100	119153980	2500	2500	2500	2500	0
275	20241125	145000	119153980	2500	2500	2500	2500	0
276	20241125	144900	119153980	2500	2500	2500	2500	0
277	20241125	144800	119153980	2500	2500	2500	2500	0
278	20241125	144700	119153980	2500	2500	2500	2500	0
279	20241125	144600	119153980	2500	2500	2500	2500	0
280	20241125	144500	119153980	2500	2490	2500	2490	226
281	20241125	144400	118590940	2490	2490	2490	2490	0
282	20241125	144300	118590940	2490	2490	2495	2490	96
283	20241125	144200	118351875	2490	2490	2490	2490	121
284	20241125	144100	118050585	2490	2490	2490	2490	20
285	20241125	144000	118000785	2495	2490	2495	2490	19
286	20241125	143900	117953425	2490	2490	2490	2490	52
287	20241125	143800	117823945	2495	2495	2495	2495	0
288	20241125	143700	117823945	2495	2495	2495	2495	17
289	20241125	143600	117781530	2495	2495	2495	2495	9
290	20241125	143500	117759075	2500	2500	2500	2500	2
291	20241125	143400	117754075	2495	2495	2495	2495	0
292	20241125	143300	117754075	2495	2495	2495	2495	0
293	20241125	143200	117754075	2495	2495	2495	2495	0
294	20241125	143100	117754075	2495	2495	2495	2495	0
295	20241125	143000	117754075	2495	2495	2495	2495	174
296	20241125	142900	117319945	2495	2500	2500	2495	187
297	20241125	142800	116853355	2500	2500	2500	2500	0
298	20241125	142700	116853355	2500	2500	2500	2500	0
299	20241125	142600	116853355	2500	2500	2500	2500	0
300	20241125	142500	116853355	2500	2500	2500	2500	0
301	20241125	142400	116853355	2500	2495	2500	2495	11
302	20241125	142300	116825860	2495	2495	2495	2495	0
303	20241125	142200	116825860	2495	2495	2495	2495	0
304	20241125	142100	116825860	2495	2495	2495	2495	0
305	20241125	142000	116825860	2495	2495	2495	2495	1
306	20241125	141900	116823365	2500	2495	2500	2495	370
307	20241125	141800	115900165	2495	2495	2495	2495	3
308	20241125	141700	115892680	2495	2495	2495	2495	505
309	20241125	141600	114632705	2495	2495	2495	2495	1
310	20241125	141500	114630210	2500	2500	2500	2500	0
311	20241125	141400	114630210	2500	2500	2500	2500	1
312	20241125	141300	114627710	2500	2500	2500	2500	29
313	20241125	141200	114555210	2500	2500	2500	2500	0
314	20241125	141100	114555210	2500	2500	2500	2500	0
315	20241125	141000	114555210	2500	2500	2500	2500	200
316	20241125	140900	114055210	2500	2500	2500	2500	70
317	20241125	140800	113880210	2500	2500	2500	2500	2
318	20241125	140700	113875210	2485	2485	2485	2485	0
319	20241125	140600	113875210	2485	2485	2485	2485	0
320	20241125	140500	113875210	2485	2490	2490	2485	2000
321	20241125	140400	108898670	2490	2500	2500	2490	51
322	20241125	140300	108771670	2490	2485	2490	2485	301
323	20241125	140200	108023680	2500	2500	2500	2500	0
324	20241125	140100	108023680	2500	2495	2500	2490	3004
325	20241125	140000	100542920	2495	2495	2495	2495	0
326	20241125	135900	100542920	2495	2495	2495	2495	0
327	20241125	135800	100542920	2495	2495	2495	2495	0
328	20241125	135700	100542920	2495	2500	2500	2495	21
329	20241125	135600	100490520	2495	2495	2495	2495	200
330	20241125	135500	99991520	2495	2495	2495	2495	1000
331	20241125	135400	97496520	2500	2500	2500	2500	0
332	20241125	135300	97496520	2500	2500	2500	2500	295
333	20241125	135200	96759020	2495	2495	2495	2495	0
334	20241125	135100	96759020	2495	2495	2495	2495	1
335	20241125	135000	96756525	2495	2495	2495	2495	0
336	20241125	134900	96756525	2495	2495	2495	2495	0
337	20241125	134800	96756525	2495	2495	2495	2495	0
338	20241125	134700	96756525	2495	2495	2495	2495	0
339	20241125	134600	96756525	2495	2495	2495	2495	0
340	20241125	134500	96756525	2495	2495	2495	2495	11
341	20241125	134400	96729080	2500	2500	2500	2500	5
342	20241125	134300	96716580	2505	2505	2505	2505	4
343	20241125	134200	96706560	2505	2505	2505	2505	0
344	20241125	134100	96706560	2505	2505	2505	2505	0
345	20241125	134000	96706560	2505	2505	2505	2505	10
346	20241125	133900	96681510	2505	2505	2505	2505	0
347	20241125	133800	96681510	2505	2505	2505	2505	0
348	20241125	133700	96681510	2505	2505	2505	2505	0
349	20241125	133600	96681510	2505	2505	2505	2505	1
350	20241125	133500	96679005	2500	2500	2500	2500	0
351	20241125	133400	96679005	2500	2500	2500	2500	1
352	20241125	133300	96676505	2500	2500	2500	2500	0
353	20241125	133200	96676505	2500	2500	2500	2500	0
354	20241125	133100	96676505	2500	2500	2500	2500	6
355	20241125	133000	96661505	2495	2495	2495	2495	14
356	20241125	132900	96626575	2495	2495	2495	2495	0
357	20241125	132800	96626575	2495	2495	2495	2495	0
358	20241125	132700	96626575	2495	2505	2505	2495	787
359	20241125	132600	94660070	2500	2500	2500	2500	0
360	20241125	132500	94660070	2500	2500	2500	2500	0
361	20241125	132400	94660070	2500	2500	2500	2500	0
362	20241125	132300	94660070	2500	2500	2500	2500	0
363	20241125	132200	94660070	2500	2500	2500	2500	1
364	20241125	132100	94657570	2505	2505	2505	2505	16
365	20241125	132000	94617490	2500	2500	2500	2500	50
366	20241125	131900	94492490	2505	2500	2505	2500	509
367	20241125	131800	93217490	2500	2500	2500	2500	982
368	20241125	131700	90762490	2505	2505	2505	2505	1
369	20241125	131600	90759985	2500	2500	2500	2500	0
370	20241125	131500	90759985	2500	2500	2500	2500	0
371	20241125	131400	90759985	2500	2500	2500	2500	0
372	20241125	131300	90759985	2500	2500	2500	2500	0
373	20241125	131200	90759985	2500	2500	2500	2500	1
374	20241125	131100	90757485	2500	2500	2500	2500	0
375	20241125	131000	90757485	2500	2500	2500	2500	683
376	20241125	130900	89049985	2500	2500	2500	2500	0
377	20241125	130800	89049985	2500	2495	2500	2495	2
378	20241125	130700	89044990	2495	2495	2495	2495	0
379	20241125	130600	89044990	2495	2495	2495	2495	440
380	20241125	130500	87947190	2495	2495	2495	2495	0
381	20241125	130400	87947190	2495	2495	2495	2495	0
382	20241125	130300	87947190	2495	2495	2495	2495	300
383	20241125	130200	87198690	2495	2495	2495	2495	1
384	20241125	130100	87196195	2495	2495	2495	2495	93
385	20241125	130000	86964160	2500	2500	2500	2500	0
386	20241125	125900	86964160	2500	2500	2500	2500	0
387	20241125	125800	86964160	2500	2500	2500	2500	0
388	20241125	125700	86964160	2500	2500	2500	2500	0
389	20241125	125600	86964160	2500	2500	2500	2500	380
390	20241125	125500	86014160	2500	2500	2500	2500	100
391	20241125	125400	85764160	2500	2500	2500	2500	111
392	20241125	125300	85486660	2500	2500	2500	2500	400
393	20241125	125200	84486660	2500	2500	2500	2500	0
394	20241125	125100	84486660	2500	2500	2500	2500	0
395	20241125	125000	84486660	2500	2500	2500	2500	1
396	20241125	124900	84484160	2490	2490	2490	2490	3
397	20241125	124800	84476690	2500	2500	2500	2500	1
398	20241125	124700	84474190	2490	2490	2490	2490	0
399	20241125	124600	84474190	2490	2490	2500	2490	5
400	20241125	124500	84461730	2490	2490	2490	2490	1004
401	20241125	124400	81961770	2490	2490	2490	2490	979
402	20241125	124300	79524060	2490	2490	2490	2490	1002
403	20241125	124200	77029080	2490	2490	2490	2490	26
404	20241125	124100	76964340	2490	2490	2490	2490	1
405	20241125	124000	76961850	2490	2490	2490	2490	2000
406	20241125	123900	71981850	2490	2490	2490	2490	0
407	20241125	123800	71981850	2490	2490	2490	2490	45
408	20241125	123700	71869800	2495	2495	2495	2495	36
409	20241125	123600	71779980	2495	2495	2495	2495	20
410	20241125	123500	71730080	2495	2495	2495	2495	0
411	20241125	123400	71730080	2495	2495	2495	2495	130
412	20241125	123300	71405730	2495	2495	2495	2495	0
413	20241125	123200	71405730	2495	2495	2495	2495	1100
414	20241125	123100	68661230	2495	2495	2495	2495	130
415	20241125	123000	68336880	2500	2500	2500	2500	0
416	20241125	122900	68336880	2500	2500	2500	2500	0
417	20241125	122800	68336880	2500	2500	2500	2500	1
418	20241125	122700	68334380	2495	2495	2495	2495	0
419	20241125	122600	68334380	2495	2495	2495	2495	850
420	20241125	122500	66213630	2500	2500	2500	2500	0
421	20241125	122400	66213630	2500	2500	2500	2500	7
422	20241125	122300	66196130	2500	2500	2500	2500	0
423	20241125	122200	66196130	2500	2500	2500	2500	0
424	20241125	122100	66196130	2500	2500	2500	2500	0
425	20241125	122000	66196130	2500	2500	2500	2500	1
426	20241125	121900	66193630	2500	2500	2500	2500	157
427	20241125	121800	65801130	2500	2500	2500	2500	0
428	20241125	121700	65801130	2500	2500	2500	2500	0
429	20241125	121600	65801130	2500	2500	2500	2500	0
430	20241125	121500	65801130	2500	2500	2500	2500	0
431	20241125	121400	65801130	2500	2500	2500	2500	0
432	20241125	121300	65801130	2500	2500	2500	2500	0
433	20241125	121200	65801130	2500	2500	2500	2500	1140
434	20241125	121100	62951130	2500	2500	2500	2500	11
435	20241125	121000	62923630	2500	2500	2500	2500	0
436	20241125	120900	62923630	2500	2500	2500	2500	0
437	20241125	120800	62923630	2500	2500	2500	2500	0
438	20241125	120700	62923630	2500	2500	2500	2500	0
439	20241125	120600	62923630	2500	2500	2500	2500	0
440	20241125	120500	62923630	2500	2500	2500	2500	0
441	20241125	120400	62923630	2500	2500	2500	2500	0
442	20241125	120300	62923630	2500	2500	2500	2500	1
443	20241125	120200	62921130	2505	2505	2505	2505	0
444	20241125	120100	62921130	2505	2505	2505	2505	0
445	20241125	120000	62921130	2505	2505	2505	2505	0
446	20241125	115900	62921130	2505	2505	2505	2505	0
447	20241125	115800	62921130	2505	2505	2505	2505	0
448	20241125	115700	62921130	2505	2505	2505	2505	0
449	20241125	115600	62921130	2505	2505	2505	2505	0
450	20241125	115500	62921130	2505	2500	2505	2500	2
451	20241125	115400	62916125	2505	2505	2505	2505	0
452	20241125	115300	62916125	2505	2505	2505	2505	0
453	20241125	115200	62916125	2505	2505	2505	2505	0
454	20241125	115100	62916125	2505	2505	2505	2505	0
455	20241125	115000	62916125	2505	2505	2505	2505	99
456	20241125	114900	62668130	2505	2505	2505	2505	0
457	20241125	114800	62668130	2505	2505	2505	2505	8
458	20241125	114700	62648090	2500	2500	2500	2500	89
459	20241125	114600	62425590	2500	2500	2500	2500	9
460	20241125	114500	62403090	2500	2500	2500	2500	9
461	20241125	114400	62380590	2500	2500	2500	2500	0
462	20241125	114300	62380590	2500	2500	2500	2500	12
463	20241125	114200	62350590	2500	2500	2500	2500	0
464	20241125	114100	62350590	2500	2500	2500	2500	9
465	20241125	114000	62328090	2500	2500	2500	2500	9
466	20241125	113900	62305590	2500	2500	2500	2500	0
467	20241125	113800	62305590	2500	2500	2500	2500	10
468	20241125	113700	62280590	2495	2495	2495	2495	6
469	20241125	113600	62265620	2500	2495	2500	2495	14
470	20241125	113500	62230645	2495	2500	2500	2495	10
471	20241125	113400	62205650	2500	2500	2500	2500	1
472	20241125	113300	62203150	2500	2500	2500	2500	39
473	20241125	113200	62105650	2500	2500	2500	2500	0
474	20241125	113100	62105650	2500	2500	2500	2500	9
475	20241125	113000	62083150	2500	2500	2500	2500	9
476	20241125	112900	62060650	2500	2500	2500	2500	0
477	20241125	112800	62060650	2500	2500	2505	2500	430
478	20241125	112700	60985600	2505	2505	2505	2505	10
479	20241125	112600	60960550	2505	2505	2505	2505	10
480	20241125	112500	60935500	2505	2505	2505	2505	9
481	20241125	112400	60912955	2505	2505	2505	2505	0
482	20241125	112300	60912955	2505	2505	2505	2505	9
483	20241125	112200	60890410	2505	2505	2505	2505	9
484	20241125	112100	60867865	2505	2505	2505	2505	0
485	20241125	112000	60867865	2505	2495	2505	2495	617
486	20241125	111900	59323820	2495	2495	2495	2495	17
487	20241125	111800	59281405	2495	2495	2495	2495	19
488	20241125	111700	59234000	2495	2500	2500	2495	77
489	20241125	111600	59041825	2495	2495	2495	2495	17
490	20241125	111500	58999410	2500	2500	2500	2500	11
491	20241125	111400	58971910	2505	2505	2505	2505	0
492	20241125	111300	58971910	2505	2500	2505	2500	86
493	20241125	111200	58756905	2500	2500	2500	2500	0
494	20241125	111100	58756905	2500	2500	2500	2500	4
495	20241125	111000	58746905	2500	2500	2500	2500	4
496	20241125	110900	58736905	2500	2500	2500	2500	7
497	20241125	110800	58719405	2500	2500	2500	2500	31
498	20241125	110700	58641905	2505	2505	2505	2500	27
499	20241125	110600	58574370	2505	2505	2505	2505	4
500	20241125	110500	58564350	2505	2505	2505	2505	4
501	20241125	110400	58554330	2505	2505	2505	2505	4
502	20241125	110300	58544310	2505	2505	2505	2505	7
503	20241125	110200	58526775	2505	2505	2505	2505	4
504	20241125	110100	58516755	2505	2505	2505	2505	3
505	20241125	110000	58509240	2505	2505	2505	2505	9
506	20241125	105900	58486695	2505	2505	2505	2505	4
507	20241125	105800	58476675	2505	2505	2505	2505	7
508	20241125	105700	58459140	2495	2505	2505	2495	10
509	20241125	105600	58434150	2505	2505	2505	2505	5
510	20241125	105500	58421625	2505	2505	2505	2505	3
511	20241125	105400	58414110	2505	2505	2505	2495	156
512	20241125	105300	58024120	2505	2505	2505	2505	3
513	20241125	105200	58016605	2505	2505	2505	2505	4
514	20241125	105100	58006585	2505	2505	2505	2505	108
515	20241125	105000	57736045	2505	2505	2505	2505	3
516	20241125	104900	57728530	2505	2505	2505	2505	4
517	20241125	104800	57718510	2505	2505	2505	2505	4
518	20241125	104700	57708490	2505	2505	2505	2505	7
519	20241125	104600	57690955	2505	2505	2505	2505	4
520	20241125	104500	57680935	2505	2505	2505	2505	3
521	20241125	104400	57673420	2505	2500	2505	2500	504
522	20241125	104300	56413400	2505	2505	2505	2505	18
523	20241125	104200	56368310	2505	2505	2505	2505	3
524	20241125	104100	56360795	2505	2505	2505	2505	4
525	20241125	104000	56350775	2505	2505	2505	2505	7
526	20241125	103900	56333240	2505	2505	2505	2505	4
527	20241125	103800	56323220	2505	2505	2505	2505	4
528	20241125	103700	56313200	2505	2505	2505	2505	3
529	20241125	103600	56305685	2500	2500	2500	2500	769
530	20241125	103500	54383185	2500	2500	2500	2500	433
531	20241125	103400	53300685	2500	2505	2505	2500	8
532	20241125	103300	53280670	2505	2505	2505	2505	4
533	20241125	103200	53270650	2505	2505	2505	2505	7
534	20241125	103100	53253115	2505	2500	2505	2500	1204
535	20241125	103000	50240260	2500	2500	2500	2500	4
536	20241125	102900	50230260	2500	2500	2500	2500	6
537	20241125	102800	50215260	2500	2500	2500	2500	7
538	20241125	102700	50197760	2505	2505	2505	2505	5
539	20241125	102600	50185235	2505	2500	2505	2500	211
540	20241125	102500	49657720	2500	2505	2505	2500	1421
541	20241125	102400	46105200	2500	2500	2500	2500	1
542	20241125	102300	46102700	2505	2505	2505	2505	4
543	20241125	102200	46092680	2500	2500	2500	2500	370
544	20241125	102100	45167680	2505	2505	2505	2505	37
545	20241125	102000	45074995	2505	2505	2505	2505	4
546	20241125	101900	45064975	2495	2505	2505	2495	10
547	20241125	101800	45039935	2505	2505	2505	2505	3
548	20241125	101700	45032420	2505	2505	2505	2505	9
549	20241125	101600	45009875	2495	2500	2505	2495	2438
550	20241125	101500	38913275	2500	2495	2500	2495	39
551	20241125	101400	38815935	2500	2500	2500	2500	8
552	20241125	101300	38795935	2500	2500	2500	2500	3
553	20241125	101200	38788435	2500	2500	2500	2500	4
554	20241125	101100	38778435	2500	2500	2500	2500	4
555	20241125	101000	38768435	2500	2500	2500	2500	7
556	20241125	100900	38750935	2500	2500	2500	2500	5
557	20241125	100800	38738435	2500	2495	2500	2495	37
558	20241125	100700	38646100	2500	2500	2500	2500	34
559	20241125	100600	38561100	2500	2500	2500	2500	8
560	20241125	100500	38541100	2500	2500	2500	2500	5
561	20241125	100400	38528600	2500	2500	2500	2500	5
562	20241125	100300	38516100	2500	2500	2500	2500	12
563	20241125	100200	38486100	2500	2500	2500	2500	5
564	20241125	100100	38473600	2500	2500	2500	2500	204
565	20241125	100000	37963600	2500	2500	2500	2500	4
566	20241125	095900	37953600	2500	2500	2500	2500	7
567	20241125	095800	37936100	2500	2500	2500	2500	4
568	20241125	095700	37926100	2500	2500	2500	2500	3
569	20241125	095600	37918600	2500	2500	2500	2500	8
570	20241125	095500	37898600	2500	2500	2500	2495	295
571	20241125	095400	37162530	2500	2500	2500	2500	4
572	20241125	095300	37152530	2500	2500	2500	2500	4
573	20241125	095200	37142530	2500	2500	2500	2500	300
574	20241125	095100	36392530	2500	2500	2500	2500	0
575	20241125	095000	36392530	2500	2500	2500	2500	8
576	20241125	094900	36372530	2500	2500	2500	2500	0
577	20241125	094800	36372530	2500	2500	2500	2500	45
578	20241125	094700	36260030	2500	2500	2500	2500	1
579	20241125	094600	36257530	2490	2500	2500	2490	796
580	20241125	094500	34272275	2500	2500	2500	2500	40
581	20241125	094400	34172275	2500	2495	2500	2495	1206
582	20241125	094300	31163300	2500	2500	2500	2500	0
583	20241125	094200	31163300	2500	2500	2500	2500	15
584	20241125	094100	31125800	2500	2500	2500	2500	17
585	20241125	094000	31083300	2500	2500	2500	2500	22
586	20241125	093900	31028300	2500	2495	2500	2495	1034
587	20241125	093800	28448460	2500	2500	2500	2500	2
588	20241125	093700	28443460	2500	2505	2505	2500	5
589	20241125	093600	28430955	2500	2500	2500	2500	149
590	20241125	093500	28058455	2505	2505	2505	2505	0
591	20241125	093400	28058455	2505	2505	2505	2505	2
592	20241125	093300	28053445	2500	2500	2500	2500	82
593	20241125	093200	27848445	2500	2500	2500	2500	8
594	20241125	093100	27828445	2500	2500	2500	2500	21
595	20241125	093000	27775945	2500	2500	2500	2500	0
596	20241125	092900	27775945	2500	2500	2500	2500	0
597	20241125	092800	27775945	2500	2500	2500	2500	254
598	20241125	092700	27140945	2500	2495	2500	2490	301
599	20241125	092600	26391165	2500	2495	2500	2495	2
600	20241125	092500	26386170	2495	2495	2495	2495	0
601	20241125	092400	26386170	2495	2495	2495	2495	1
602	20241125	092300	26383675	2500	2500	2500	2500	0
603	20241125	092200	26383675	2500	2500	2500	2500	0
604	20241125	092100	26383675	2500	2500	2500	2500	2
605	20241125	092000	26378675	2500	2500	2500	2500	35
606	20241125	091900	26291175	2500	2500	2500	2500	2
607	20241125	091800	26286175	2500	2500	2500	2500	30
608	20241125	091700	26211175	2505	2505	2505	2505	52
609	20241125	091600	26080915	2505	2500	2505	2500	30
610	20241125	091500	26005820	2505	2505	2505	2505	78
611	20241125	091400	25810430	2500	2500	2500	2500	1268
612	20241125	091300	22640430	2495	2495	2495	2495	4
613	20241125	091200	22630450	2500	2495	2500	2490	48
614	20241125	091100	22510710	2500	2500	2500	2500	30
615	20241125	091000	22435710	2500	2500	2500	2500	1
616	20241125	090900	22433210	2495	2495	2495	2495	0
617	20241125	090800	22433210	2495	2495	2495	2495	222
618	20241125	090700	21879320	2495	2495	2495	2495	100
619	20241125	090600	21629820	2485	2485	2485	2485	0
620	20241125	090500	21629820	2485	2485	2495	2485	3
621	20241125	090400	21622355	2495	2495	2495	2495	2000
622	20241125	090300	16632355	2500	2500	2500	2500	1000
623	20241125	090200	14132355	2500	2500	2500	2500	156
624	20241125	090100	13742355	2500	2490	2500	2490	5000
625	20241125	090000	1259895	2485	2485	2485	2485	507