KissMeData/053450/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193800	297188510	5470	5470	5470	5470	1618
3	20241125	193700	297188510	5470	5470	5470	5470	0
4	20241125	193600	297188510	5470	5470	5470	5470	0
5	20241125	193500	297188510	5470	5470	5470	5470	0
6	20241125	193400	297188510	5470	5470	5470	5470	0
7	20241125	193300	297188510	5470	5470	5470	5470	0
8	20241125	193200	297188510	5470	5470	5470	5470	0
9	20241125	193100	297188510	5470	5470	5470	5470	0
10	20241125	193000	297188510	5470	5470	5470	5470	0
11	20241125	192900	297188510	5470	5470	5470	5470	0
12	20241125	192800	297188510	5470	5470	5470	5470	0
13	20241125	192700	297188510	5470	5470	5470	5470	0
14	20241125	192600	297188510	5470	5470	5470	5470	0
15	20241125	192500	297188510	5470	5470	5470	5470	0
16	20241125	192400	297188510	5470	5470	5470	5470	0
17	20241125	192300	297188510	5470	5470	5470	5470	0
18	20241125	192200	297188510	5470	5470	5470	5470	0
19	20241125	192100	297188510	5470	5470	5470	5470	0
20	20241125	192000	297188510	5470	5470	5470	5470	0
21	20241125	191900	297188510	5470	5470	5470	5470	0
22	20241125	191800	297188510	5470	5470	5470	5470	0
23	20241125	191700	297188510	5470	5470	5470	5470	0
24	20241125	191600	297188510	5470	5470	5470	5470	0
25	20241125	191500	297188510	5470	5470	5470	5470	0
26	20241125	191400	297188510	5470	5470	5470	5470	0
27	20241125	191300	297188510	5470	5470	5470	5470	0
28	20241125	191200	297188510	5470	5470	5470	5470	0
29	20241125	191100	297188510	5470	5470	5470	5470	0
30	20241125	191000	297188510	5470	5470	5470	5470	0
31	20241125	190900	297188510	5470	5470	5470	5470	0
32	20241125	190800	297188510	5470	5470	5470	5470	1618
33	20241125	190700	297188510	5470	5470	5470	5470	0
34	20241125	190600	297188510	5470	5470	5470	5470	0
35	20241125	190500	297188510	5470	5470	5470	5470	0
36	20241125	190400	297188510	5470	5470	5470	5470	0
37	20241125	190300	297188510	5470	5470	5470	5470	0
38	20241125	190200	297188510	5470	5470	5470	5470	0
39	20241125	190100	297188510	5470	5470	5470	5470	0
40	20241125	190000	297188510	5470	5470	5470	5470	0
41	20241125	185900	297188510	5470	5470	5470	5470	0
42	20241125	185800	297188510	5470	5470	5470	5470	0
43	20241125	185700	297188510	5470	5470	5470	5470	0
44	20241125	185600	297188510	5470	5470	5470	5470	0
45	20241125	185500	297188510	5470	5470	5470	5470	0
46	20241125	185400	297188510	5470	5470	5470	5470	0
47	20241125	185300	297188510	5470	5470	5470	5470	0
48	20241125	185200	297188510	5470	5470	5470	5470	0
49	20241125	185100	297188510	5470	5470	5470	5470	0
50	20241125	185000	297188510	5470	5470	5470	5470	0
51	20241125	184900	297188510	5470	5470	5470	5470	0
52	20241125	184800	297188510	5470	5470	5470	5470	0
53	20241125	184700	297188510	5470	5470	5470	5470	0
54	20241125	184600	297188510	5470	5470	5470	5470	0
55	20241125	184500	297188510	5470	5470	5470	5470	0
56	20241125	184400	297188510	5470	5470	5470	5470	0
57	20241125	184300	297188510	5470	5470	5470	5470	0
58	20241125	184200	297188510	5470	5470	5470	5470	0
59	20241125	184100	297188510	5470	5470	5470	5470	0
60	20241125	184000	297188510	5470	5470	5470	5470	0
61	20241125	183900	297188510	5470	5470	5470	5470	0
62	20241125	183800	297188510	5470	5470	5470	5470	1618
63	20241125	183700	297188510	5470	5470	5470	5470	0
64	20241125	183600	297188510	5470	5470	5470	5470	0
65	20241125	183500	297188510	5470	5470	5470	5470	0
66	20241125	183400	297188510	5470	5470	5470	5470	0
67	20241125	183300	297188510	5470	5470	5470	5470	0
68	20241125	183200	297188510	5470	5470	5470	5470	0
69	20241125	183100	297188510	5470	5470	5470	5470	0
70	20241125	183000	297188510	5470	5470	5470	5470	0
71	20241125	182900	297188510	5470	5470	5470	5470	0
72	20241125	182800	297188510	5470	5470	5470	5470	0
73	20241125	182700	297188510	5470	5470	5470	5470	0
74	20241125	182600	297188510	5470	5470	5470	5470	0
75	20241125	182500	297188510	5470	5470	5470	5470	0
76	20241125	182400	297188510	5470	5470	5470	5470	0
77	20241125	182300	297188510	5470	5470	5470	5470	0
78	20241125	182200	297188510	5470	5470	5470	5470	0
79	20241125	182100	297188510	5470	5470	5470	5470	0
80	20241125	182000	297188510	5470	5470	5470	5470	0
81	20241125	181900	297188510	5470	5470	5470	5470	0
82	20241125	181800	297188510	5470	5470	5470	5470	0
83	20241125	181700	297188510	5470	5470	5470	5470	0
84	20241125	181600	297188510	5470	5470	5470	5470	0
85	20241125	181500	297188510	5470	5470	5470	5470	0
86	20241125	181400	297188510	5470	5470	5470	5470	0
87	20241125	181300	297188510	5470	5470	5470	5470	0
88	20241125	181200	297188510	5470	5470	5470	5470	0
89	20241125	181100	297188510	5470	5470	5470	5470	0
90	20241125	181000	297188510	5470	5470	5470	5470	0
91	20241125	180900	297188510	5470	5470	5470	5470	0
92	20241125	180800	297188510	5470	5470	5470	5470	1618
93	20241125	180700	297188510	5470	5470	5470	5470	0
94	20241125	180600	297188510	5470	5470	5470	5470	0
95	20241125	180500	297188510	5470	5470	5470	5470	0
96	20241125	180400	297188510	5470	5470	5470	5470	0
97	20241125	180300	297188510	5470	5470	5470	5470	0
98	20241125	180200	297188510	5470	5470	5470	5470	0
99	20241125	180100	297188510	5470	5470	5470	5470	0
100	20241125	180000	297188510	5470	5470	5470	5470	0
101	20241125	175900	297188510	5470	5470	5470	5470	0
102	20241125	175800	297188510	5470	5470	5470	5470	0
103	20241125	175700	297188510	5470	5470	5470	5470	0
104	20241125	175600	297188510	5470	5470	5470	5470	0
105	20241125	175500	297188510	5470	5470	5470	5470	0
106	20241125	175400	297188510	5470	5470	5470	5470	0
107	20241125	175300	297188510	5470	5470	5470	5470	0
108	20241125	175200	297188510	5470	5470	5470	5470	0
109	20241125	175100	297188510	5470	5470	5470	5470	0
110	20241125	175000	297188510	5470	5470	5470	5470	0
111	20241125	174900	297188510	5470	5470	5470	5470	0
112	20241125	174800	297188510	5470	5470	5470	5470	0
113	20241125	174700	297188510	5470	5470	5470	5470	0
114	20241125	174600	297188510	5470	5470	5470	5470	0
115	20241125	174500	297188510	5470	5470	5470	5470	0
116	20241125	174400	297188510	5470	5470	5470	5470	0
117	20241125	174300	297188510	5470	5470	5470	5470	0
118	20241125	174200	297188510	5470	5470	5470	5470	0
119	20241125	174100	297188510	5470	5470	5470	5470	0
120	20241125	174000	297188510	5470	5470	5470	5470	0
121	20241125	173900	297188510	5470	5470	5470	5470	0
122	20241125	173800	297188510	5470	5470	5470	5470	1618
123	20241125	173700	297188510	5470	5470	5470	5470	0
124	20241125	173600	297188510	5470	5470	5470	5470	0
125	20241125	173500	297188510	5470	5470	5470	5470	0
126	20241125	173400	297188510	5470	5470	5470	5470	0
127	20241125	173300	297188510	5470	5470	5470	5470	0
128	20241125	173200	297188510	5470	5470	5470	5470	0
129	20241125	173100	297188510	5470	5470	5470	5470	0
130	20241125	173000	297188510	5470	5470	5470	5470	0
131	20241125	172900	297188510	5470	5470	5470	5470	0
132	20241125	172800	297188510	5470	5470	5470	5470	0
133	20241125	172700	297188510	5470	5470	5470	5470	0
134	20241125	172600	297188510	5470	5470	5470	5470	0
135	20241125	172500	297188510	5470	5470	5470	5470	0
136	20241125	172400	297188510	5470	5470	5470	5470	0
137	20241125	172300	297188510	5470	5470	5470	5470	0
138	20241125	172200	297188510	5470	5470	5470	5470	0
139	20241125	172100	297188510	5470	5470	5470	5470	0
140	20241125	172000	297188510	5470	5470	5470	5470	0
141	20241125	171900	297188510	5470	5470	5470	5470	0
142	20241125	171800	297188510	5470	5470	5470	5470	0
143	20241125	171700	297188510	5470	5470	5470	5470	0
144	20241125	171600	297188510	5470	5470	5470	5470	0
145	20241125	171500	297188510	5470	5470	5470	5470	0
146	20241125	171400	297188510	5470	5470	5470	5470	0
147	20241125	171300	297188510	5470	5470	5470	5470	0
148	20241125	171200	297188510	5470	5470	5470	5470	0
149	20241125	171100	297188510	5470	5470	5470	5470	0
150	20241125	171000	297188510	5470	5470	5470	5470	0
151	20241125	170900	297188510	5470	5470	5470	5470	0
152	20241125	170800	297188510	5470	5470	5470	5470	1618
153	20241125	170700	297188510	5470	5470	5470	5470	0
154	20241125	170600	297188510	5470	5470	5470	5470	0
155	20241125	170500	297188510	5470	5470	5470	5470	0
156	20241125	170400	297188510	5470	5470	5470	5470	0
157	20241125	170300	297188510	5470	5470	5470	5470	0
158	20241125	170200	297188510	5470	5470	5470	5470	0
159	20241125	170100	297188510	5470	5470	5470	5470	0
160	20241125	170000	297188510	5470	5470	5470	5470	0
161	20241125	165900	297188510	5470	5470	5470	5470	0
162	20241125	165800	297188510	5470	5470	5470	5470	0
163	20241125	165700	297188510	5470	5470	5470	5470	0
164	20241125	165600	297188510	5470	5470	5470	5470	0
165	20241125	165500	297188510	5470	5470	5470	5470	0
166	20241125	165400	297188510	5470	5470	5470	5470	0
167	20241125	165300	297188510	5470	5470	5470	5470	0
168	20241125	165200	297188510	5470	5470	5470	5470	0
169	20241125	165100	297188510	5470	5470	5470	5470	0
170	20241125	165000	297188510	5470	5470	5470	5470	0
171	20241125	164900	297188510	5470	5470	5470	5470	0
172	20241125	164800	297188510	5470	5470	5470	5470	0
173	20241125	164700	297188510	5470	5470	5470	5470	0
174	20241125	164600	297188510	5470	5470	5470	5470	0
175	20241125	164500	297188510	5470	5470	5470	5470	0
176	20241125	164400	297188510	5470	5470	5470	5470	0
177	20241125	164300	297188510	5470	5470	5470	5470	0
178	20241125	164200	297188510	5470	5470	5470	5470	0
179	20241125	164100	297188510	5470	5470	5470	5470	0
180	20241125	164000	297188510	5470	5470	5470	5470	0
181	20241125	163900	297188510	5470	5470	5470	5470	0
182	20241125	163800	297188510	5470	5470	5470	5470	1618
183	20241125	163700	297188510	5470	5470	5470	5470	0
184	20241125	163600	297188510	5470	5470	5470	5470	0
185	20241125	163500	297188510	5470	5470	5470	5470	0
186	20241125	163400	297188510	5470	5470	5470	5470	0
187	20241125	163300	297188510	5470	5470	5470	5470	0
188	20241125	163200	297188510	5470	5470	5470	5470	0
189	20241125	163100	297188510	5470	5470	5470	5470	0
190	20241125	163000	297188510	5470	5470	5470	5470	0
191	20241125	162900	297188510	5470	5470	5470	5470	0
192	20241125	162800	297188510	5470	5470	5470	5470	0
193	20241125	162700	297188510	5470	5470	5470	5470	0
194	20241125	162600	297188510	5470	5470	5470	5470	0
195	20241125	162500	297188510	5470	5470	5470	5470	0
196	20241125	162400	297188510	5470	5470	5470	5470	0
197	20241125	162300	297188510	5470	5470	5470	5470	0
198	20241125	162200	297188510	5470	5470	5470	5470	0
199	20241125	162100	297188510	5470	5470	5470	5470	0
200	20241125	162000	297188510	5470	5470	5470	5470	0
201	20241125	161900	297188510	5470	5470	5470	5470	0
202	20241125	161800	297188510	5470	5470	5470	5470	0
203	20241125	161700	297188510	5470	5470	5470	5470	0
204	20241125	161600	297188510	5470	5470	5470	5470	0
205	20241125	161500	297188510	5470	5470	5470	5470	0
206	20241125	161400	297188510	5470	5470	5470	5470	0
207	20241125	161300	297188510	5470	5470	5470	5470	0
208	20241125	161200	297188510	5470	5470	5470	5470	0
209	20241125	161100	297188510	5470	5470	5470	5470	0
210	20241125	161000	297188510	5470	5470	5470	5470	0
211	20241125	160900	297188510	5470	5470	5470	5470	0
212	20241125	160800	297188510	5470	5470	5470	5470	1618
213	20241125	160700	297188510	5470	5470	5470	5470	0
214	20241125	160600	297188510	5470	5470	5470	5470	0
215	20241125	160500	297188510	5470	5470	5470	5470	0
216	20241125	160400	297188510	5470	5470	5470	5470	0
217	20241125	160300	297188510	5470	5470	5470	5470	0
218	20241125	160200	297188510	5470	5470	5470	5470	0
219	20241125	160100	297188510	5470	5470	5470	5470	0
220	20241125	160000	297188510	5470	5470	5470	5470	0
221	20241125	155900	297188510	5470	5470	5470	5470	0
222	20241125	155800	297188510	5470	5470	5470	5470	0
223	20241125	155700	297188510	5470	5470	5470	5470	0
224	20241125	155600	297188510	5470	5470	5470	5470	0
225	20241125	155500	297188510	5470	5470	5470	5470	0
226	20241125	155400	297188510	5470	5470	5470	5470	0
227	20241125	155300	297188510	5470	5470	5470	5470	0
228	20241125	155200	297188510	5470	5470	5470	5470	0
229	20241125	155100	297188510	5470	5470	5470	5470	0
230	20241125	155000	297188510	5470	5470	5470	5470	0
231	20241125	154900	297188510	5470	5470	5470	5470	0
232	20241125	154800	297188510	5470	5470	5470	5470	0
233	20241125	154700	297188510	5470	5470	5470	5470	0
234	20241125	154600	297188510	5470	5470	5470	5470	0
235	20241125	154500	297188510	5470	5470	5470	5470	0
236	20241125	154400	297188510	5470	5470	5470	5470	0
237	20241125	154300	297188510	5470	5470	5470	5470	0
238	20241125	154200	297188510	5470	5470	5470	5470	0
239	20241125	154100	297188510	5470	5470	5470	5470	0
240	20241125	154000	297188510	5470	5470	5470	5470	0
241	20241125	153900	297188510	5470	5470	5470	5470	0
242	20241125	153800	297188510	5470	5470	5470	5470	1618
243	20241125	153700	297188510	5470	5470	5470	5470	0
244	20241125	153600	297188510	5470	5470	5470	5470	0
245	20241125	153500	297188510	5470	5470	5470	5470	0
246	20241125	153400	297188510	5470	5470	5470	5470	0
247	20241125	153300	297188510	5470	5470	5470	5470	0
248	20241125	153200	297188510	5470	5470	5470	5470	0
249	20241125	153100	297188510	5470	5470	5470	5470	0
250	20241125	153000	297188510	5470	5470	5470	5470	1618
251	20241125	152900	288338050	5470	5470	5470	5470	0
252	20241125	152800	288338050	5470	5470	5470	5470	0
253	20241125	152700	288338050	5470	5470	5470	5470	0
254	20241125	152600	288338050	5470	5470	5470	5470	0
255	20241125	152500	288338050	5470	5470	5470	5470	0
256	20241125	152400	288338050	5470	5470	5470	5470	0
257	20241125	152300	288338050	5470	5470	5470	5470	0
258	20241125	152200	288338050	5470	5470	5470	5470	0
259	20241125	152100	288338050	5470	5470	5470	5470	0
260	20241125	152000	288338050	5470	5470	5470	5470	0
261	20241125	151900	288338050	5470	5470	5470	5470	50
262	20241125	151800	288064550	5470	5470	5480	5470	366
263	20241125	151700	286062030	5470	5470	5470	5470	219
264	20241125	151600	284864100	5470	5470	5470	5470	166
265	20241125	151500	283956080	5450	5450	5450	5450	20
266	20241125	151400	283847080	5450	5450	5450	5450	5
267	20241125	151300	283819830	5460	5450	5460	5450	407
268	20241125	151200	281597680	5460	5460	5460	5460	235
269	20241125	151100	280314580	5440	5440	5440	5440	0
270	20241125	151000	280314580	5440	5440	5440	5440	1
271	20241125	150900	280309140	5420	5430	5430	5420	1503
272	20241125	150800	272159110	5430	5430	5440	5430	205
273	20241125	150700	271045920	5440	5440	5440	5440	0
274	20241125	150600	271045920	5440	5440	5440	5440	765
275	20241125	150500	266884320	5450	5450	5450	5450	0
276	20241125	150400	266884320	5450	5450	5450	5450	100
277	20241125	150300	266339320	5470	5450	5470	5450	500
278	20241125	150200	263611330	5450	5450	5450	5450	0
279	20241125	150100	263611330	5450	5450	5450	5450	107
280	20241125	150000	263028180	5450	5450	5450	5450	0
281	20241125	145900	263028180	5450	5450	5450	5450	0
282	20241125	145800	263028180	5450	5450	5450	5450	284
283	20241125	145700	261480380	5450	5450	5450	5450	0
284	20241125	145600	261480380	5450	5450	5450	5450	1
285	20241125	145500	261474930	5450	5450	5450	5450	0
286	20241125	145400	261474930	5450	5450	5450	5450	0
287	20241125	145300	261474930	5450	5450	5450	5450	0
288	20241125	145200	261474930	5450	5440	5450	5440	474
289	20241125	145100	258893620	5440	5440	5440	5440	0
290	20241125	145000	258893620	5440	5440	5440	5440	0
291	20241125	144900	258893620	5440	5440	5440	5440	1
292	20241125	144800	258888180	5460	5460	5460	5460	0
293	20241125	144700	258888180	5460	5460	5460	5460	0
294	20241125	144600	258888180	5460	5460	5460	5460	0
295	20241125	144500	258888180	5460	5460	5460	5460	0
296	20241125	144400	258888180	5460	5460	5460	5460	0
297	20241125	144300	258888180	5460	5430	5460	5430	3
298	20241125	144200	258871860	5460	5460	5460	5460	500
299	20241125	144100	256141860	5460	5460	5460	5460	500
300	20241125	144000	253411860	5460	5460	5460	5460	0
301	20241125	143900	253411860	5460	5460	5460	5460	0
302	20241125	143800	253411860	5460	5460	5460	5460	0
303	20241125	143700	253411860	5460	5460	5460	5460	0
304	20241125	143600	253411860	5460	5460	5460	5460	0
305	20241125	143500	253411860	5460	5450	5460	5450	1198
306	20241125	143400	246874780	5450	5450	5450	5450	242
307	20241125	143300	245555880	5450	5450	5450	5450	317
308	20241125	143200	243828230	5450	5450	5450	5450	0
309	20241125	143100	243828230	5450	5450	5450	5450	0
310	20241125	143000	243828230	5450	5450	5450	5450	0
311	20241125	142900	243828230	5450	5450	5450	5450	0
312	20241125	142800	243828230	5450	5450	5450	5450	608
313	20241125	142700	240514630	5440	5440	5440	5440	0
314	20241125	142600	240514630	5440	5420	5440	5410	2221
315	20241125	142500	228482390	5400	5440	5440	5400	4000
316	20241125	142400	206827060	5440	5440	5440	5440	0
317	20241125	142300	206827060	5440	5440	5440	5440	0
318	20241125	142200	206827060	5440	5440	5440	5440	0
319	20241125	142100	206827060	5440	5440	5440	5440	1
320	20241125	142000	206821620	5430	5430	5430	5430	0
321	20241125	141900	206821620	5430	5430	5430	5430	0
322	20241125	141800	206821620	5430	5430	5430	5430	0
323	20241125	141700	206821620	5430	5430	5430	5430	0
324	20241125	141600	206821620	5430	5430	5430	5430	0
325	20241125	141500	206821620	5430	5430	5430	5430	10
326	20241125	141400	206767320	5430	5430	5430	5430	0
327	20241125	141300	206767320	5430	5430	5430	5430	0
328	20241125	141200	206767320	5430	5430	5430	5430	0
329	20241125	141100	206767320	5430	5430	5430	5430	0
330	20241125	141000	206767320	5430	5430	5430	5430	0
331	20241125	140900	206767320	5430	5430	5430	5430	168
332	20241125	140800	205855080	5440	5440	5440	5440	599
333	20241125	140700	202596520	5440	5440	5440	5440	64
334	20241125	140600	202248360	5440	5440	5440	5440	501
335	20241125	140500	199522920	5440	5440	5440	5440	400
336	20241125	140400	197346920	5440	5440	5440	5440	0
337	20241125	140300	197346920	5440	5440	5440	5440	2
338	20241125	140200	197336040	5450	5450	5450	5450	0
339	20241125	140100	197336040	5450	5450	5450	5450	10
340	20241125	140000	197281540	5460	5460	5460	5460	1
341	20241125	135900	197276080	5450	5450	5450	5450	0
342	20241125	135800	197276080	5450	5450	5450	5450	0
343	20241125	135700	197276080	5450	5450	5450	5450	0
344	20241125	135600	197276080	5450	5450	5450	5450	15
345	20241125	135500	197194330	5460	5460	5460	5460	0
346	20241125	135400	197194330	5460	5460	5460	5460	0
347	20241125	135300	197194330	5460	5460	5460	5460	18
348	20241125	135200	197096050	5460	5460	5460	5460	0
349	20241125	135100	197096050	5460	5460	5460	5460	0
350	20241125	135000	197096050	5460	5460	5460	5460	0
351	20241125	134900	197096050	5460	5460	5460	5460	0
352	20241125	134800	197096050	5460	5450	5460	5450	1500
353	20241125	134700	188909040	5440	5440	5440	5440	0
354	20241125	134600	188909040	5440	5450	5450	5440	50
355	20241125	134500	188636640	5450	5450	5450	5450	0
356	20241125	134400	188636640	5450	5450	5450	5450	470
357	20241125	134300	186075140	5450	5450	5450	5450	0
358	20241125	134200	186075140	5450	5450	5450	5450	0
359	20241125	134100	186075140	5450	5450	5450	5450	0
360	20241125	134000	186075140	5450	5450	5450	5450	0
361	20241125	133900	186075140	5450	5450	5450	5450	5
362	20241125	133800	186047890	5450	5450	5450	5450	15
363	20241125	133700	185966140	5460	5460	5460	5460	0
364	20241125	133600	185966140	5460	5460	5460	5460	0
365	20241125	133500	185966140	5460	5460	5460	5460	5
366	20241125	133400	185938840	5460	5460	5460	5460	0
367	20241125	133300	185938840	5460	5460	5460	5460	10
368	20241125	133200	185884240	5460	5460	5460	5450	37
369	20241125	133100	185682460	5460	5460	5460	5460	0
370	20241125	133000	185682460	5460	5460	5460	5460	0
371	20241125	132900	185682460	5460	5460	5460	5460	87
372	20241125	132800	185207440	5460	5460	5460	5460	20
373	20241125	132700	185098240	5460	5460	5460	5460	0
374	20241125	132600	185098240	5460	5460	5460	5460	0
375	20241125	132500	185098240	5460	5460	5460	5460	0
376	20241125	132400	185098240	5460	5460	5460	5460	0
377	20241125	132300	185098240	5460	5460	5460	5460	0
378	20241125	132200	185098240	5460	5460	5460	5460	1
379	20241125	132100	185092780	5460	5460	5460	5460	0
380	20241125	132000	185092780	5460	5460	5460	5460	0
381	20241125	131900	185092780	5460	5460	5460	5460	3
382	20241125	131800	185076400	5460	5460	5460	5460	0
383	20241125	131700	185076400	5460	5460	5460	5460	0
384	20241125	131600	185076400	5460	5460	5460	5460	0
385	20241125	131500	185076400	5460	5460	5460	5460	0
386	20241125	131400	185076400	5460	5460	5460	5460	0
387	20241125	131300	185076400	5460	5460	5460	5460	0
388	20241125	131200	185076400	5460	5460	5460	5460	0
389	20241125	131100	185076400	5460	5460	5460	5460	34
390	20241125	131000	184890760	5460	5460	5460	5460	0
391	20241125	130900	184890760	5460	5460	5460	5460	108
392	20241125	130800	184301080	5460	5450	5460	5450	502
393	20241125	130700	181565160	5450	5450	5450	5450	0
394	20241125	130600	181565160	5450	5450	5450	5450	110
395	20241125	130500	180965660	5450	5450	5450	5450	100
396	20241125	130400	180420660	5460	5460	5460	5460	0
397	20241125	130300	180420660	5460	5460	5460	5460	5
398	20241125	130200	180393360	5460	5460	5460	5460	21
399	20241125	130100	180278700	5470	5470	5470	5470	0
400	20241125	130000	180278700	5470	5470	5470	5470	1
401	20241125	125900	180273230	5470	5470	5470	5470	0
402	20241125	125800	180273230	5470	5470	5470	5470	0
403	20241125	125700	180273230	5470	5470	5470	5470	17
404	20241125	125600	180180240	5470	5470	5470	5470	200
405	20241125	125500	179086240	5470	5470	5470	5470	0
406	20241125	125400	179086240	5470	5470	5470	5470	183
407	20241125	125300	178085230	5460	5460	5460	5460	23
408	20241125	125200	177959650	5460	5460	5460	5460	225
409	20241125	125100	176731150	5460	5460	5460	5460	0
410	20241125	125000	176731150	5460	5460	5460	5460	0
411	20241125	124900	176731150	5460	5460	5460	5460	0
412	20241125	124800	176731150	5460	5460	5460	5460	0
413	20241125	124700	176731150	5460	5460	5460	5460	0
414	20241125	124600	176731150	5460	5460	5460	5460	0
415	20241125	124500	176731150	5460	5460	5460	5460	14
416	20241125	124400	176654710	5460	5460	5460	5460	0
417	20241125	124300	176654710	5460	5460	5460	5460	0
418	20241125	124200	176654710	5460	5460	5460	5460	560
419	20241125	124100	173597110	5460	5460	5460	5460	26
420	20241125	124000	173455150	5460	5460	5460	5460	0
421	20241125	123900	173455150	5460	5460	5460	5460	0
422	20241125	123800	173455150	5460	5460	5460	5460	0
423	20241125	123700	173455150	5460	5460	5460	5460	0
424	20241125	123600	173455150	5460	5460	5460	5460	707
425	20241125	123500	169594930	5450	5450	5450	5450	0
426	20241125	123400	169594930	5450	5450	5450	5450	0
427	20241125	123300	169594930	5450	5450	5450	5450	50
428	20241125	123200	169322430	5460	5460	5460	5460	0
429	20241125	123100	169322430	5460	5460	5460	5460	201
430	20241125	123000	168224970	5460	5460	5460	5460	1
431	20241125	122900	168219510	5450	5450	5450	5450	148
432	20241125	122800	167412910	5430	5430	5430	5430	0
433	20241125	122700	167412910	5430	5430	5430	5430	0
434	20241125	122600	167412910	5430	5430	5430	5430	0
435	20241125	122500	167412910	5430	5430	5430	5430	0
436	20241125	122400	167412910	5430	5430	5430	5430	0
437	20241125	122300	167412910	5430	5430	5430	5430	0
438	20241125	122200	167412910	5430	5430	5430	5430	0
439	20241125	122100	167412910	5430	5430	5430	5430	0
440	20241125	122000	167412910	5430	5430	5430	5430	0
441	20241125	121900	167412910	5430	5430	5430	5430	9
442	20241125	121800	167364040	5430	5430	5430	5430	0
443	20241125	121700	167364040	5430	5430	5430	5430	0
444	20241125	121600	167364040	5430	5430	5430	5430	0
445	20241125	121500	167364040	5430	5430	5430	5430	0
446	20241125	121400	167364040	5430	5430	5430	5430	98
447	20241125	121300	166831900	5430	5430	5430	5430	0
448	20241125	121200	166831900	5430	5430	5430	5430	0
449	20241125	121100	166831900	5430	5430	5430	5430	0
450	20241125	121000	166831900	5430	5430	5430	5430	0
451	20241125	120900	166831900	5430	5430	5430	5430	0
452	20241125	120800	166831900	5430	5430	5430	5430	0
453	20241125	120700	166831900	5430	5430	5430	5430	0
454	20241125	120600	166831900	5430	5430	5430	5430	0
455	20241125	120500	166831900	5430	5450	5450	5430	442
456	20241125	120400	164423020	5430	5430	5430	5430	0
457	20241125	120300	164423020	5430	5430	5430	5430	0
458	20241125	120200	164423020	5430	5430	5430	5430	0
459	20241125	120100	164423020	5430	5430	5430	5430	0
460	20241125	120000	164423020	5430	5430	5430	5430	0
461	20241125	115900	164423020	5430	5430	5430	5430	0
462	20241125	115800	164423020	5430	5430	5430	5430	0
463	20241125	115700	164423020	5430	5430	5430	5430	0
464	20241125	115600	164423020	5430	5430	5430	5430	17
465	20241125	115500	164330710	5450	5450	5450	5450	0
466	20241125	115400	164330710	5450	5450	5450	5450	0
467	20241125	115300	164330710	5450	5450	5450	5450	0
468	20241125	115200	164330710	5450	5450	5450	5450	0
469	20241125	115100	164330710	5450	5450	5450	5450	0
470	20241125	115000	164330710	5450	5450	5450	5450	0
471	20241125	114900	164330710	5450	5450	5450	5450	0
472	20241125	114800	164330710	5450	5450	5450	5450	170
473	20241125	114700	163404210	5450	5450	5450	5450	0
474	20241125	114600	163404210	5450	5450	5450	5450	18
475	20241125	114500	163306110	5450	5450	5450	5450	0
476	20241125	114400	163306110	5450	5450	5450	5450	0
477	20241125	114300	163306110	5450	5450	5450	5450	1
478	20241125	114200	163300660	5420	5420	5420	5420	0
479	20241125	114100	163300660	5420	5420	5420	5420	0
480	20241125	114000	163300660	5420	5420	5420	5420	0
481	20241125	113900	163300660	5420	5420	5420	5420	0
482	20241125	113800	163300660	5420	5420	5420	5420	0
483	20241125	113700	163300660	5420	5420	5420	5420	0
484	20241125	113600	163300660	5420	5420	5420	5420	0
485	20241125	113500	163300660	5420	5420	5420	5420	0
486	20241125	113400	163300660	5420	5420	5420	5420	0
487	20241125	113300	163300660	5420	5420	5420	5420	10
488	20241125	113200	163246460	5460	5460	5460	5460	0
489	20241125	113100	163246460	5460	5460	5460	5460	0
490	20241125	113000	163246460	5460	5460	5460	5460	0
491	20241125	112900	163246460	5460	5420	5460	5420	11
492	20241125	112800	163186800	5420	5430	5430	5420	20
493	20241125	112700	163078370	5430	5430	5430	5430	0
494	20241125	112600	163078370	5430	5430	5430	5430	0
495	20241125	112500	163078370	5430	5430	5430	5430	891
496	20241125	112400	158240240	5440	5450	5450	5440	31
497	20241125	112300	158071300	5430	5430	5430	5430	0
498	20241125	112200	158071300	5430	5430	5430	5430	0
499	20241125	112100	158071300	5430	5430	5430	5430	61
500	20241125	112000	157740070	5430	5430	5430	5430	0
501	20241125	111900	157740070	5430	5430	5430	5430	0
502	20241125	111800	157740070	5430	5430	5430	5430	0
503	20241125	111700	157740070	5430	5430	5430	5430	0
504	20241125	111600	157740070	5430	5460	5460	5430	1801
505	20241125	111500	147958450	5440	5450	5450	5440	189
506	20241125	111400	146929990	5450	5450	5450	5450	1050
507	20241125	111300	141207490	5460	5460	5460	5460	0
508	20241125	111200	141207490	5460	5460	5460	5460	0
509	20241125	111100	141207490	5460	5460	5460	5460	0
510	20241125	111000	141207490	5460	5460	5460	5460	0
511	20241125	110900	141207490	5460	5460	5460	5460	230
512	20241125	110800	139951690	5450	5450	5450	5450	30
513	20241125	110700	139788190	5450	5450	5450	5450	34
514	20241125	110600	139602890	5450	5450	5450	5450	140
515	20241125	110500	138839890	5450	5450	5450	5450	0
516	20241125	110400	138839890	5450	5450	5450	5450	0
517	20241125	110300	138839890	5450	5450	5450	5450	0
518	20241125	110200	138839890	5450	5460	5460	5450	1201
519	20241125	110100	132282440	5450	5450	5450	5450	1
520	20241125	110000	132276990	5450	5450	5450	5450	71
521	20241125	105900	131890040	5460	5460	5460	5460	0
522	20241125	105800	131890040	5460	5450	5460	5450	1000
523	20241125	105700	126431630	5440	5440	5440	5440	229
524	20241125	105600	125185870	5440	5440	5440	5440	115
525	20241125	105500	124560270	5440	5440	5440	5440	0
526	20241125	105400	124560270	5440	5440	5440	5440	10
527	20241125	105300	124505870	5430	5440	5440	5430	1700
528	20241125	105200	115271270	5460	5460	5460	5460	1
529	20241125	105100	115265810	5440	5440	5440	5440	400
530	20241125	105000	113089810	5460	5450	5460	5450	350
531	20241125	104900	111182290	5460	5460	5460	5460	8
532	20241125	104800	111138610	5460	5460	5460	5460	0
533	20241125	104700	111138610	5460	5460	5460	5460	0
534	20241125	104600	111138610	5460	5450	5460	5440	479
535	20241125	104500	108532500	5460	5460	5460	5460	0
536	20241125	104400	108532500	5460	5450	5460	5450	343
537	20241125	104300	106661220	5440	5440	5440	5440	422
538	20241125	104200	104365540	5440	5440	5440	5440	327
539	20241125	104100	102586660	5450	5450	5450	5450	0
540	20241125	104000	102586660	5450	5450	5450	5450	0
541	20241125	103900	102586660	5450	5450	5450	5450	0
542	20241125	103800	102586660	5450	5450	5450	5450	30
543	20241125	103700	102423160	5450	5420	5460	5420	8031
544	20241125	103600	58726820	5420	5420	5420	5420	0
545	20241125	103500	58726820	5420	5420	5420	5420	0
546	20241125	103400	58726820	5420	5420	5420	5420	14
547	20241125	103300	58650940	5420	5420	5420	5420	6
548	20241125	103200	58618420	5420	5420	5420	5420	1
549	20241125	103100	58613000	5420	5420	5420	5420	5
550	20241125	103000	58585900	5420	5420	5420	5420	0
551	20241125	102900	58585900	5420	5420	5420	5420	0
552	20241125	102800	58585900	5420	5420	5420	5420	14
553	20241125	102700	58510020	5420	5420	5420	5420	0
554	20241125	102600	58510020	5420	5420	5420	5420	0
555	20241125	102500	58510020	5420	5420	5420	5420	0
556	20241125	102400	58510020	5420	5420	5420	5420	15
557	20241125	102300	58428720	5420	5420	5420	5420	0
558	20241125	102200	58428720	5420	5420	5420	5420	0
559	20241125	102100	58428720	5420	5420	5420	5420	0
560	20241125	102000	58428720	5420	5420	5420	5420	0
561	20241125	101900	58428720	5420	5420	5420	5420	1
562	20241125	101800	58423300	5430	5430	5430	5430	12
563	20241125	101700	58358140	5430	5430	5430	5430	0
564	20241125	101600	58358140	5430	5430	5430	5430	0
565	20241125	101500	58358140	5430	5430	5430	5430	100
566	20241125	101400	57815140	5430	5430	5430	5430	1
567	20241125	101300	57809710	5420	5420	5420	5420	77
568	20241125	101200	57392370	5430	5420	5430	5420	28
569	20241125	101100	57240590	5420	5420	5420	5420	0
570	20241125	101000	57240590	5420	5420	5420	5420	119
571	20241125	100900	56595610	5420	5420	5420	5420	0
572	20241125	100800	56595610	5420	5420	5420	5420	131
573	20241125	100700	55885590	5420	5420	5420	5420	109
574	20241125	100600	55294810	5420	5420	5420	5420	44
575	20241125	100500	55056330	5400	5410	5420	5400	161
576	20241125	100400	54184710	5420	5420	5420	5420	1
577	20241125	100300	54179290	5420	5420	5420	5420	0
578	20241125	100200	54179290	5420	5420	5420	5420	0
579	20241125	100100	54179290	5420	5420	5420	5420	0
580	20241125	100000	54179290	5420	5420	5420	5420	0
581	20241125	095900	54179290	5420	5420	5420	5420	2
582	20241125	095800	54168450	5410	5410	5410	5400	504
583	20241125	095700	51446820	5410	5410	5410	5410	0
584	20241125	095600	51446820	5410	5410	5410	5410	0
585	20241125	095500	51446820	5410	5410	5410	5410	0
586	20241125	095400	51446820	5410	5410	5410	5410	0
587	20241125	095300	51446820	5410	5410	5410	5410	17
588	20241125	095200	51354850	5410	5410	5410	5410	42
589	20241125	095100	51127630	5410	5410	5410	5410	0
590	20241125	095000	51127630	5410	5410	5410	5410	0
591	20241125	094900	51127630	5410	5410	5410	5410	1
592	20241125	094800	51122220	5410	5410	5410	5410	151
593	20241125	094700	50305310	5410	5400	5410	5400	45
594	20241125	094600	50062110	5400	5400	5400	5400	11
595	20241125	094500	50002710	5400	5400	5400	5400	215
596	20241125	094400	48841710	5400	5400	5400	5400	0
597	20241125	094300	48841710	5400	5400	5400	5400	1
598	20241125	094200	48836310	5400	5400	5400	5400	0
599	20241125	094100	48836310	5400	5400	5400	5400	1
600	20241125	094000	48830910	5410	5410	5410	5410	0
601	20241125	093900	48830910	5410	5410	5410	5410	3
602	20241125	093800	48814680	5380	5380	5380	5380	1024
603	20241125	093700	43305560	5390	5410	5410	5390	624
604	20241125	093600	39940580	5400	5400	5410	5400	21
605	20241125	093500	39827170	5390	5390	5390	5390	0
606	20241125	093400	39827170	5390	5400	5400	5390	15
607	20241125	093300	39746260	5400	5400	5400	5400	200
608	20241125	093200	38666260	5400	5400	5400	5400	0
609	20241125	093100	38666260	5400	5400	5400	5400	50
610	20241125	093000	38396260	5400	5420	5420	5400	151
611	20241125	092900	37580840	5400	5400	5400	5400	0
612	20241125	092800	37580840	5400	5400	5400	5400	3
613	20241125	092700	37564640	5420	5420	5420	5420	0
614	20241125	092600	37564640	5420	5420	5420	5420	5
615	20241125	092500	37537540	5420	5410	5420	5410	104
616	20241125	092400	36974890	5410	5410	5410	5410	2
617	20241125	092300	36964070	5410	5410	5410	5410	50
618	20241125	092200	36693570	5420	5420	5420	5420	0
619	20241125	092100	36693570	5420	5430	5430	5420	20
620	20241125	092000	36584980	5420	5420	5430	5420	322
621	20241125	091900	34839730	5420	5420	5420	5420	139
622	20241125	091800	34086350	5420	5430	5430	5420	979
623	20241125	091700	28778680	5430	5430	5430	5430	101
624	20241125	091600	28230250	5440	5440	5440	5440	0
625	20241125	091500	28230250	5440	5430	5440	5430	386
626	20241125	091400	26134250	5390	5390	5390	5390	0
627	20241125	091300	26134250	5390	5390	5390	5390	0
628	20241125	091200	26134250	5390	5390	5390	5390	0
629	20241125	091100	26134250	5390	5420	5420	5390	192
630	20241125	091000	25097610	5430	5430	5430	5430	0
631	20241125	090900	25097610	5430	5430	5430	5430	1
632	20241125	090800	25092180	5440	5440	5440	5420	1203
633	20241125	090700	18554260	5430	5420	5440	5420	50
634	20241125	090600	18282870	5460	5420	5460	5420	164
635	20241125	090500	17392400	5400	5400	5400	5400	50
636	20241125	090400	17122400	5390	5410	5410	5390	1971
637	20241125	090300	6469690	5410	5410	5410	5410	111
638	20241125	090200	5869180	5390	5390	5390	5390	1000
639	20241125	090100	479180	5390	5410	5410	5390	4
640	20241125	090000	457560	5400	5380	5400	5380	85