KissMeData/091120/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200500	3098760450	25750	25750	25750	25750	1759
3	20241125	200400	3098760450	25750	25750	25750	25750	0
4	20241125	200300	3098760450	25750	25750	25750	25750	0
5	20241125	200200	3098760450	25750	25750	25750	25750	0
6	20241125	200100	3098760450	25750	25750	25750	25750	0
7	20241125	200000	3098760450	25750	25750	25750	25750	0
8	20241125	195900	3098760450	25750	25750	25750	25750	0
9	20241125	195800	3098760450	25750	25750	25750	25750	0
10	20241125	195700	3098760450	25750	25750	25750	25750	0
11	20241125	195600	3098760450	25750	25750	25750	25750	0
12	20241125	195500	3098760450	25750	25750	25750	25750	0
13	20241125	195400	3098760450	25750	25750	25750	25750	0
14	20241125	195300	3098760450	25750	25750	25750	25750	0
15	20241125	195200	3098760450	25750	25750	25750	25750	0
16	20241125	195100	3098760450	25750	25750	25750	25750	0
17	20241125	195000	3098760450	25750	25750	25750	25750	0
18	20241125	194900	3098760450	25750	25750	25750	25750	0
19	20241125	194800	3098760450	25750	25750	25750	25750	0
20	20241125	194700	3098760450	25750	25750	25750	25750	0
21	20241125	194600	3098760450	25750	25750	25750	25750	0
22	20241125	194500	3098760450	25750	25750	25750	25750	0
23	20241125	194400	3098760450	25750	25750	25750	25750	0
24	20241125	194300	3098760450	25750	25750	25750	25750	0
25	20241125	194200	3098760450	25750	25750	25750	25750	0
26	20241125	194100	3098760450	25750	25750	25750	25750	0
27	20241125	194000	3098760450	25750	25750	25750	25750	0
28	20241125	193900	3098760450	25750	25750	25750	25750	0
29	20241125	193800	3098760450	25750	25750	25750	25750	0
30	20241125	193700	3098760450	25750	25750	25750	25750	0
31	20241125	193600	3098760450	25750	25750	25750	25750	0
32	20241125	193500	3098760450	25750	25750	25750	25750	1759
33	20241125	193400	3098760450	25750	25750	25750	25750	0
34	20241125	193300	3098760450	25750	25750	25750	25750	0
35	20241125	193200	3098760450	25750	25750	25750	25750	0
36	20241125	193100	3098760450	25750	25750	25750	25750	0
37	20241125	193000	3098760450	25750	25750	25750	25750	0
38	20241125	192900	3098760450	25750	25750	25750	25750	0
39	20241125	192800	3098760450	25750	25750	25750	25750	0
40	20241125	192700	3098760450	25750	25750	25750	25750	0
41	20241125	192600	3098760450	25750	25750	25750	25750	0
42	20241125	192500	3098760450	25750	25750	25750	25750	0
43	20241125	192400	3098760450	25750	25750	25750	25750	0
44	20241125	192300	3098760450	25750	25750	25750	25750	0
45	20241125	192200	3098760450	25750	25750	25750	25750	0
46	20241125	192100	3098760450	25750	25750	25750	25750	0
47	20241125	192000	3098760450	25750	25750	25750	25750	0
48	20241125	191900	3098760450	25750	25750	25750	25750	0
49	20241125	191800	3098760450	25750	25750	25750	25750	0
50	20241125	191700	3098760450	25750	25750	25750	25750	0
51	20241125	191600	3098760450	25750	25750	25750	25750	0
52	20241125	191500	3098760450	25750	25750	25750	25750	0
53	20241125	191400	3098760450	25750	25750	25750	25750	0
54	20241125	191300	3098760450	25750	25750	25750	25750	0
55	20241125	191200	3098760450	25750	25750	25750	25750	0
56	20241125	191100	3098760450	25750	25750	25750	25750	0
57	20241125	191000	3098760450	25750	25750	25750	25750	0
58	20241125	190900	3098760450	25750	25750	25750	25750	0
59	20241125	190800	3098760450	25750	25750	25750	25750	0
60	20241125	190700	3098760450	25750	25750	25750	25750	0
61	20241125	190600	3098760450	25750	25750	25750	25750	0
62	20241125	190500	3098760450	25750	25750	25750	25750	1759
63	20241125	190400	3098760450	25750	25750	25750	25750	0
64	20241125	190300	3098760450	25750	25750	25750	25750	0
65	20241125	190200	3098760450	25750	25750	25750	25750	0
66	20241125	190100	3098760450	25750	25750	25750	25750	0
67	20241125	190000	3098760450	25750	25750	25750	25750	0
68	20241125	185900	3098760450	25750	25750	25750	25750	0
69	20241125	185800	3098760450	25750	25750	25750	25750	0
70	20241125	185700	3098760450	25750	25750	25750	25750	0
71	20241125	185600	3098760450	25750	25750	25750	25750	0
72	20241125	185500	3098760450	25750	25750	25750	25750	0
73	20241125	185400	3098760450	25750	25750	25750	25750	0
74	20241125	185300	3098760450	25750	25750	25750	25750	0
75	20241125	185200	3098760450	25750	25750	25750	25750	0
76	20241125	185100	3098760450	25750	25750	25750	25750	0
77	20241125	185000	3098760450	25750	25750	25750	25750	0
78	20241125	184900	3098760450	25750	25750	25750	25750	0
79	20241125	184800	3098760450	25750	25750	25750	25750	0
80	20241125	184700	3098760450	25750	25750	25750	25750	0
81	20241125	184600	3098760450	25750	25750	25750	25750	0
82	20241125	184500	3098760450	25750	25750	25750	25750	0
83	20241125	184400	3098760450	25750	25750	25750	25750	0
84	20241125	184300	3098760450	25750	25750	25750	25750	0
85	20241125	184200	3098760450	25750	25750	25750	25750	0
86	20241125	184100	3098760450	25750	25750	25750	25750	0
87	20241125	184000	3098760450	25750	25750	25750	25750	0
88	20241125	183900	3098760450	25750	25750	25750	25750	0
89	20241125	183800	3098760450	25750	25750	25750	25750	0
90	20241125	183700	3098760450	25750	25750	25750	25750	0
91	20241125	183600	3098760450	25750	25750	25750	25750	0
92	20241125	183500	3098760450	25750	25750	25750	25750	1759
93	20241125	183400	3098760450	25750	25750	25750	25750	0
94	20241125	183300	3098760450	25750	25750	25750	25750	0
95	20241125	183200	3098760450	25750	25750	25750	25750	0
96	20241125	183100	3098760450	25750	25750	25750	25750	0
97	20241125	183000	3098760450	25750	25750	25750	25750	0
98	20241125	182900	3098760450	25750	25750	25750	25750	0
99	20241125	182800	3098760450	25750	25750	25750	25750	0
100	20241125	182700	3098760450	25750	25750	25750	25750	0
101	20241125	182600	3098760450	25750	25750	25750	25750	0
102	20241125	182500	3098760450	25750	25750	25750	25750	0
103	20241125	182400	3098760450	25750	25750	25750	25750	0
104	20241125	182300	3098760450	25750	25750	25750	25750	0
105	20241125	182200	3098760450	25750	25750	25750	25750	0
106	20241125	182100	3098760450	25750	25750	25750	25750	0
107	20241125	182000	3098760450	25750	25750	25750	25750	0
108	20241125	181900	3098760450	25750	25750	25750	25750	0
109	20241125	181800	3098760450	25750	25750	25750	25750	0
110	20241125	181700	3098760450	25750	25750	25750	25750	0
111	20241125	181600	3098760450	25750	25750	25750	25750	0
112	20241125	181500	3098760450	25750	25750	25750	25750	0
113	20241125	181400	3098760450	25750	25750	25750	25750	0
114	20241125	181300	3098760450	25750	25750	25750	25750	0
115	20241125	181200	3098760450	25750	25750	25750	25750	0
116	20241125	181100	3098760450	25750	25750	25750	25750	0
117	20241125	181000	3098760450	25750	25750	25750	25750	0
118	20241125	180900	3098760450	25750	25750	25750	25750	0
119	20241125	180800	3098760450	25750	25750	25750	25750	0
120	20241125	180700	3098760450	25750	25750	25750	25750	0
121	20241125	180600	3098760450	25750	25750	25750	25750	0
122	20241125	180500	3098760450	25750	25750	25750	25750	1759
123	20241125	180400	3098760450	25750	25750	25750	25750	0
124	20241125	180300	3098760450	25750	25750	25750	25750	0
125	20241125	180200	3098760450	25750	25750	25750	25750	0
126	20241125	180100	3098760450	25750	25750	25750	25750	0
127	20241125	180000	3098760450	25750	25750	25750	25750	0
128	20241125	175900	3098760450	25750	25750	25750	25750	0
129	20241125	175800	3098760450	25750	25750	25750	25750	0
130	20241125	175700	3098760450	25750	25750	25750	25750	0
131	20241125	175600	3098760450	25750	25750	25750	25750	0
132	20241125	175500	3098760450	25750	25750	25750	25750	0
133	20241125	175400	3098760450	25750	25750	25750	25750	0
134	20241125	175300	3098760450	25750	25750	25750	25750	0
135	20241125	175200	3098760450	25750	25750	25750	25750	0
136	20241125	175100	3098760450	25750	25750	25750	25750	0
137	20241125	175000	3098760450	25750	25750	25750	25750	0
138	20241125	174900	3098760450	25750	25750	25750	25750	0
139	20241125	174800	3098760450	25750	25750	25750	25750	0
140	20241125	174700	3098760450	25750	25750	25750	25750	0
141	20241125	174600	3098760450	25750	25750	25750	25750	0
142	20241125	174500	3098760450	25750	25750	25750	25750	0
143	20241125	174400	3098760450	25750	25750	25750	25750	0
144	20241125	174300	3098760450	25750	25750	25750	25750	0
145	20241125	174200	3098760450	25750	25750	25750	25750	0
146	20241125	174100	3098760450	25750	25750	25750	25750	0
147	20241125	174000	3098760450	25750	25750	25750	25750	0
148	20241125	173900	3098760450	25750	25750	25750	25750	0
149	20241125	173800	3098760450	25750	25750	25750	25750	0
150	20241125	173700	3098760450	25750	25750	25750	25750	0
151	20241125	173600	3098760450	25750	25750	25750	25750	0
152	20241125	173500	3098760450	25750	25750	25750	25750	1759
153	20241125	173400	3098760450	25750	25750	25750	25750	0
154	20241125	173300	3098760450	25750	25750	25750	25750	0
155	20241125	173200	3098760450	25750	25750	25750	25750	0
156	20241125	173100	3098760450	25750	25750	25750	25750	0
157	20241125	173000	3098760450	25750	25750	25750	25750	0
158	20241125	172900	3098760450	25750	25750	25750	25750	0
159	20241125	172800	3098760450	25750	25750	25750	25750	0
160	20241125	172700	3098760450	25750	25750	25750	25750	0
161	20241125	172600	3098760450	25750	25750	25750	25750	0
162	20241125	172500	3098760450	25750	25750	25750	25750	0
163	20241125	172400	3098760450	25750	25750	25750	25750	0
164	20241125	172300	3098760450	25750	25750	25750	25750	0
165	20241125	172200	3098760450	25750	25750	25750	25750	0
166	20241125	172100	3098760450	25750	25750	25750	25750	0
167	20241125	172000	3098760450	25750	25750	25750	25750	0
168	20241125	171900	3098760450	25750	25750	25750	25750	0
169	20241125	171800	3098760450	25750	25750	25750	25750	0
170	20241125	171700	3098760450	25750	25750	25750	25750	0
171	20241125	171600	3098760450	25750	25750	25750	25750	0
172	20241125	171500	3098760450	25750	25750	25750	25750	0
173	20241125	171400	3098760450	25750	25750	25750	25750	0
174	20241125	171300	3098760450	25750	25750	25750	25750	0
175	20241125	171200	3098760450	25750	25750	25750	25750	0
176	20241125	171100	3098760450	25750	25750	25750	25750	0
177	20241125	171000	3098760450	25750	25750	25750	25750	0
178	20241125	170900	3098760450	25750	25750	25750	25750	0
179	20241125	170800	3098760450	25750	25750	25750	25750	0
180	20241125	170700	3098760450	25750	25750	25750	25750	0
181	20241125	170600	3098760450	25750	25750	25750	25750	0
182	20241125	170500	3098760450	25750	25750	25750	25750	1759
183	20241125	170400	3098760450	25750	25750	25750	25750	0
184	20241125	170300	3098760450	25750	25750	25750	25750	0
185	20241125	170200	3098760450	25750	25750	25750	25750	0
186	20241125	170100	3098760450	25750	25750	25750	25750	0
187	20241125	170000	3098760450	25750	25750	25750	25750	0
188	20241125	165900	3098760450	25750	25750	25750	25750	0
189	20241125	165800	3098760450	25750	25750	25750	25750	0
190	20241125	165700	3098760450	25750	25750	25750	25750	0
191	20241125	165600	3098760450	25750	25750	25750	25750	0
192	20241125	165500	3098760450	25750	25750	25750	25750	0
193	20241125	165400	3098760450	25750	25750	25750	25750	0
194	20241125	165300	3098760450	25750	25750	25750	25750	0
195	20241125	165200	3098760450	25750	25750	25750	25750	0
196	20241125	165100	3098760450	25750	25750	25750	25750	0
197	20241125	165000	3098760450	25750	25750	25750	25750	0
198	20241125	164900	3098760450	25750	25750	25750	25750	0
199	20241125	164800	3098760450	25750	25750	25750	25750	0
200	20241125	164700	3098760450	25750	25750	25750	25750	0
201	20241125	164600	3098760450	25750	25750	25750	25750	0
202	20241125	164500	3098760450	25750	25750	25750	25750	0
203	20241125	164400	3098760450	25750	25750	25750	25750	0
204	20241125	164300	3098760450	25750	25750	25750	25750	0
205	20241125	164200	3098760450	25750	25750	25750	25750	0
206	20241125	164100	3098760450	25750	25750	25750	25750	0
207	20241125	164000	3098760450	25750	25750	25750	25750	0
208	20241125	163900	3098760450	25750	25750	25750	25750	0
209	20241125	163800	3098760450	25750	25750	25750	25750	0
210	20241125	163700	3098760450	25750	25750	25750	25750	0
211	20241125	163600	3098760450	25750	25750	25750	25750	0
212	20241125	163500	3098760450	25750	25750	25750	25750	1759
213	20241125	163400	3098760450	25750	25750	25750	25750	0
214	20241125	163300	3098760450	25750	25750	25750	25750	0
215	20241125	163200	3098760450	25750	25750	25750	25750	0
216	20241125	163100	3098760450	25750	25750	25750	25750	0
217	20241125	163000	3098760450	25750	25750	25750	25750	0
218	20241125	162900	3098760450	25750	25750	25750	25750	0
219	20241125	162800	3098760450	25750	25750	25750	25750	0
220	20241125	162700	3098760450	25750	25750	25750	25750	0
221	20241125	162600	3098760450	25750	25750	25750	25750	0
222	20241125	162500	3098760450	25750	25750	25750	25750	0
223	20241125	162400	3098760450	25750	25750	25750	25750	0
224	20241125	162300	3098760450	25750	25750	25750	25750	0
225	20241125	162200	3098760450	25750	25750	25750	25750	0
226	20241125	162100	3098760450	25750	25750	25750	25750	0
227	20241125	162000	3098760450	25750	25750	25750	25750	0
228	20241125	161900	3098760450	25750	25750	25750	25750	0
229	20241125	161800	3098760450	25750	25750	25750	25750	0
230	20241125	161700	3098760450	25750	25750	25750	25750	0
231	20241125	161600	3098760450	25750	25750	25750	25750	0
232	20241125	161500	3098760450	25750	25750	25750	25750	0
233	20241125	161400	3098760450	25750	25750	25750	25750	0
234	20241125	161300	3098760450	25750	25750	25750	25750	0
235	20241125	161200	3098760450	25750	25750	25750	25750	0
236	20241125	161100	3098760450	25750	25750	25750	25750	0
237	20241125	161000	3098760450	25750	25750	25750	25750	0
238	20241125	160900	3098760450	25750	25750	25750	25750	0
239	20241125	160800	3098760450	25750	25750	25750	25750	0
240	20241125	160700	3098760450	25750	25750	25750	25750	0
241	20241125	160600	3098760450	25750	25750	25750	25750	0
242	20241125	160500	3098760450	25750	25750	25750	25750	1759
243	20241125	160400	3098760450	25750	25750	25750	25750	0
244	20241125	160300	3098760450	25750	25750	25750	25750	0
245	20241125	160200	3098760450	25750	25750	25750	25750	0
246	20241125	160100	3098760450	25750	25750	25750	25750	0
247	20241125	160000	3098760450	25750	25750	25750	25750	0
248	20241125	155900	3098760450	25750	25750	25750	25750	0
249	20241125	155800	3098760450	25750	25750	25750	25750	0
250	20241125	155700	3098760450	25750	25750	25750	25750	0
251	20241125	155600	3098760450	25750	25750	25750	25750	0
252	20241125	155500	3098760450	25750	25750	25750	25750	0
253	20241125	155400	3098760450	25750	25750	25750	25750	0
254	20241125	155300	3098760450	25750	25750	25750	25750	0
255	20241125	155200	3098760450	25750	25750	25750	25750	0
256	20241125	155100	3098760450	25750	25750	25750	25750	0
257	20241125	155000	3098760450	25750	25750	25750	25750	0
258	20241125	154900	3098760450	25750	25750	25750	25750	0
259	20241125	154800	3098760450	25750	25750	25750	25750	0
260	20241125	154700	3098760450	25750	25750	25750	25750	0
261	20241125	154600	3098760450	25750	25750	25750	25750	0
262	20241125	154500	3098760450	25750	25750	25750	25750	0
263	20241125	154400	3098760450	25750	25750	25750	25750	0
264	20241125	154300	3098760450	25750	25750	25750	25750	0
265	20241125	154200	3098760450	25750	25750	25750	25750	0
266	20241125	154100	3098760450	25750	25750	25750	25750	0
267	20241125	154000	3098760450	25750	25750	25750	25750	0
268	20241125	153900	3098760450	25750	25750	25750	25750	0
269	20241125	153800	3098760450	25750	25750	25750	25750	0
270	20241125	153700	3098760450	25750	25750	25750	25750	0
271	20241125	153600	3098760450	25750	25750	25750	25750	0
272	20241125	153500	3098760450	25750	25750	25750	25750	1759
273	20241125	153400	3098760450	25750	25750	25750	25750	0
274	20241125	153300	3098760450	25750	25750	25750	25750	0
275	20241125	153200	3098760450	25750	25750	25750	25750	0
276	20241125	153100	3098760450	25750	25750	25750	25750	0
277	20241125	153000	3098760450	25750	25750	25750	25750	1759
278	20241125	152900	3053466200	25800	25800	25800	25800	0
279	20241125	152800	3053466200	25800	25800	25800	25800	0
280	20241125	152700	3053466200	25800	25800	25800	25800	0
281	20241125	152600	3053466200	25800	25800	25800	25800	0
282	20241125	152500	3053466200	25800	25800	25800	25800	0
283	20241125	152400	3053466200	25800	25800	25800	25800	0
284	20241125	152300	3053466200	25800	25800	25800	25800	0
285	20241125	152200	3053466200	25800	25800	25800	25800	0
286	20241125	152100	3053466200	25800	25800	25800	25800	0
287	20241125	152000	3053466200	25800	25800	25800	25800	0
288	20241125	151900	3053466200	25800	25800	25800	25750	18
289	20241125	151800	3053001900	25800	25800	25800	25750	344
290	20241125	151700	3044131700	25750	25800	25800	25750	63
291	20241125	151600	3042508700	25800	25750	25800	25700	947
292	20241125	151500	3018143350	25750	25800	25800	25700	249
293	20241125	151400	3011731950	25800	25800	25800	25750	122
294	20241125	151300	3008584650	25800	25800	25800	25800	101
295	20241125	151200	3005978850	25800	25800	25800	25800	64
296	20241125	151100	3004327650	25750	25750	25750	25750	100
297	20241125	151000	3001752650	25700	25750	25750	25700	106
298	20241125	150900	2999028350	25750	25750	25750	25750	118
299	20241125	150800	2995989850	25750	25750	25800	25650	572
300	20241125	150700	2981295250	25800	25850	25850	25600	2943
301	20241125	150600	2905619550	25800	25850	25850	25800	30
302	20241125	150500	2904845050	25850	25800	25850	25750	81
303	20241125	150400	2902752750	25800	25800	25800	25800	137
304	20241125	150300	2899218150	25800	25800	25850	25750	1012
305	20241125	150200	2873108100	25800	25800	25800	25800	1930
306	20241125	150100	2823314100	25800	25900	25900	25800	3909
307	20241125	150000	2722259600	25950	26000	26000	25900	1839
308	20241125	145900	2674605400	26000	26000	26000	26000	2
309	20241125	145800	2674553400	26000	26000	26000	26000	0
310	20241125	145700	2674553400	26000	26000	26050	26000	527
311	20241125	145600	2660849900	26000	26000	26000	26000	10
312	20241125	145500	2660589900	26050	26100	26100	26050	411
313	20241125	145400	2649880350	26000	26000	26000	26000	0
314	20241125	145300	2649880350	26000	26100	26100	26000	64
315	20241125	145200	2648210050	26100	26050	26100	26050	95
316	20241125	145100	2645735200	26100	26100	26100	26100	0
317	20241125	145000	2645735200	26100	26100	26100	26100	0
318	20241125	144900	2645735200	26100	26100	26100	26100	0
319	20241125	144800	2645735200	26100	26100	26100	26100	0
320	20241125	144700	2645735200	26100	26050	26100	26050	243
321	20241125	144600	2639396650	26000	26000	26000	26000	4
322	20241125	144500	2639292650	26050	26050	26050	26050	0
323	20241125	144400	2639292650	26050	26050	26050	26050	0
324	20241125	144300	2639292650	26050	26050	26050	26050	216
325	20241125	144200	2633665850	26050	26000	26100	26000	504
326	20241125	144100	2620540650	26000	26000	26000	26000	7
327	20241125	144000	2620358650	26000	26000	26000	26000	0
328	20241125	143900	2620358650	26000	26000	26000	26000	764
329	20241125	143800	2600494650	26000	26000	26000	26000	1
330	20241125	143700	2600468650	25950	25950	25950	25950	130
331	20241125	143600	2597095150	26000	26000	26000	26000	0
332	20241125	143500	2597095150	26000	26000	26000	26000	0
333	20241125	143400	2597095150	26000	26000	26000	26000	96
334	20241125	143300	2594599150	26000	26100	26100	26000	154
335	20241125	143200	2590595050	26050	26000	26050	26000	246
336	20241125	143100	2584196650	26000	26000	26000	26000	41
337	20241125	143000	2583130650	26100	26100	26100	26100	0
338	20241125	142900	2583130650	26100	26050	26100	26050	3
339	20241125	142800	2583052400	26100	26000	26100	26000	5
340	20241125	142700	2582922150	26000	26050	26100	26000	175
341	20241125	142600	2578363450	26000	26000	26000	26000	28
342	20241125	142500	2577635450	26000	25950	26000	25950	154
343	20241125	142400	2573632200	25950	25900	25950	25800	2339
344	20241125	142300	2513184650	25800	25800	25800	25800	60
345	20241125	142200	2511636650	25900	25900	25900	25900	25
346	20241125	142100	2510989150	25900	25900	25900	25900	200
347	20241125	142000	2505809150	25900	25950	25950	25850	537
348	20241125	141900	2491912700	25950	25950	25950	25950	50
349	20241125	141800	2490615200	26000	26000	26000	26000	0
350	20241125	141700	2490615200	26000	25950	26000	25950	230
351	20241125	141600	2484646600	25950	26000	26000	25950	42
352	20241125	141500	2483556600	26000	26000	26000	26000	61
353	20241125	141400	2481970600	26000	25950	26100	25950	516
354	20241125	141300	2468554550	25950	25950	25950	25950	110
355	20241125	141200	2465700050	26000	26050	26050	26000	4
356	20241125	141100	2465595950	26000	26050	26100	26000	240
357	20241125	141000	2459351950	26000	26000	26050	26000	215
358	20241125	140900	2453758950	26000	26000	26000	26000	37
359	20241125	140800	2452796950	26050	26000	26050	26000	283
360	20241125	140700	2445435200	26000	26000	26000	26000	0
361	20241125	140600	2445435200	26000	26000	26000	26000	27
362	20241125	140500	2444733200	26000	26050	26050	26000	90
363	20241125	140400	2442392700	26100	26100	26100	26100	5
364	20241125	140300	2442262200	26100	26000	26100	26000	6
365	20241125	140200	2442105750	26100	26100	26100	26000	2568
366	20241125	140100	2375304000	26100	26050	26100	25650	6712
367	20241125	140000	2201824300	26150	26250	26250	26050	1452
368	20241125	135900	2163920650	26150	26150	26150	26150	0
369	20241125	135800	2163920650	26150	26150	26150	26150	0
370	20241125	135700	2163920650	26150	26150	26150	26150	0
371	20241125	135600	2163920650	26150	26150	26150	26150	0
372	20241125	135500	2163920650	26150	26150	26150	26150	10
373	20241125	135400	2163659150	26150	26150	26150	26150	0
374	20241125	135300	2163659150	26150	26200	26200	26150	748
375	20241125	135200	2144080500	26150	26150	26150	26150	0
376	20241125	135100	2144080500	26150	26150	26150	26150	50
377	20241125	135000	2142773000	26150	26150	26150	26150	0
378	20241125	134900	2142773000	26150	26150	26150	26150	0
379	20241125	134800	2142773000	26150	26150	26150	26150	3
380	20241125	134700	2142694550	26200	26200	26200	26200	0
381	20241125	134600	2142694550	26200	26100	26200	26100	19
382	20241125	134500	2142197700	26150	26000	26150	26000	650
383	20241125	134400	2125277650	26000	25950	26000	25950	20
384	20241125	134300	2124758100	25950	26000	26000	25950	479
385	20241125	134200	2112305900	26000	26100	26100	26000	413
386	20241125	134100	2101549050	26100	26100	26100	26100	2
387	20241125	134000	2101496850	26100	26100	26100	26100	84
388	20241125	133900	2099304450	26050	26050	26050	26050	100
389	20241125	133800	2096699450	26050	26050	26050	26050	53
390	20241125	133700	2095318800	26050	26050	26050	26050	5
391	20241125	133600	2095188550	26050	26050	26050	26050	332
392	20241125	133500	2086539950	26050	26150	26150	26050	1504
393	20241125	133400	2047289400	26150	26150	26150	26150	12
394	20241125	133300	2046975600	26100	26100	26100	26100	0
395	20241125	133200	2046975600	26100	26100	26100	26100	144
396	20241125	133100	2043217200	26150	26150	26150	26150	353
397	20241125	133000	2033986250	26150	26200	26200	26150	308
398	20241125	132900	2025916900	26200	26200	26200	26200	752
399	20241125	132800	2006214500	26300	26300	26300	26300	1
400	20241125	132700	2006188200	26300	26300	26300	26300	65
401	20241125	132600	2004478700	26300	26250	26300	26250	424
402	20241125	132500	1993346550	26250	26250	26250	26250	0
403	20241125	132400	1993346550	26250	26250	26250	26250	3
404	20241125	132300	1993267800	26300	26300	26300	26300	20
405	20241125	132200	1992741800	26300	26300	26300	26300	117
406	20241125	132100	1989664700	26300	26300	26300	26300	3
407	20241125	132000	1989585800	26350	26350	26350	26350	10
408	20241125	131900	1989322300	26350	26350	26350	26350	0
409	20241125	131800	1989322300	26350	26350	26350	26350	0
410	20241125	131700	1989322300	26350	26350	26350	26350	0
411	20241125	131600	1989322300	26350	26350	26350	26350	9
412	20241125	131500	1989085150	26350	26350	26350	26350	29
413	20241125	131400	1988321000	26350	26350	26350	26350	25
414	20241125	131300	1987662250	26350	26300	26350	26300	26
415	20241125	131200	1986977200	26300	26350	26350	26300	70
416	20241125	131100	1985135200	26350	26400	26400	26350	252
417	20241125	131000	1978494950	26400	26400	26400	26400	10
418	20241125	130900	1978230950	26400	26400	26450	26400	56
419	20241125	130800	1976751300	26400	26400	26400	26400	0
420	20241125	130700	1976751300	26400	26400	26400	26400	0
421	20241125	130600	1976751300	26400	26400	26400	26400	9
422	20241125	130500	1976513700	26400	26400	26400	26400	16
423	20241125	130400	1976091300	26400	26400	26400	26400	26
424	20241125	130300	1975404900	26400	26400	26400	26400	0
425	20241125	130200	1975404900	26400	26400	26400	26400	50
426	20241125	130100	1974084900	26400	26400	26400	26350	10
427	20241125	130000	1973821050	26400	26400	26400	26400	9
428	20241125	125900	1973583450	26400	26400	26400	26400	61
429	20241125	125800	1971973050	26400	26400	26450	26400	75
430	20241125	125700	1969992050	26400	26350	26400	26350	179
431	20241125	125600	1965272550	26350	26350	26350	26350	10
432	20241125	125500	1965009050	26350	26250	26350	26250	10
433	20241125	125400	1964745650	26250	26350	26350	26250	1101
434	20241125	125300	1935815500	26400	26450	26450	26400	256
435	20241125	125200	1929046800	26450	26450	26450	26450	9
436	20241125	125100	1928808750	26450	26400	26450	26400	11
437	20241125	125000	1928517900	26450	26500	26500	26400	371
438	20241125	124900	1918707750	26550	26550	26550	26550	0
439	20241125	124800	1918707750	26550	26550	26550	26550	0
440	20241125	124700	1918707750	26550	26550	26550	26550	0
441	20241125	124600	1918707750	26550	26500	26550	26500	38
442	20241125	124500	1917699800	26500	26500	26500	26500	74
443	20241125	124400	1915738800	26450	26450	26450	26450	29
444	20241125	124300	1914971750	26500	26500	26500	26500	50
445	20241125	124200	1913646750	26500	26500	26500	26500	640
446	20241125	124100	1896686750	26500	26500	26500	26500	1
447	20241125	124000	1896660250	26500	26500	26500	26500	188
448	20241125	123900	1891678250	26500	26500	26500	26500	0
449	20241125	123800	1891678250	26500	26450	26500	26450	2102
450	20241125	123700	1835975950	26450	26450	26450	26450	36
451	20241125	123600	1835023750	26450	26450	26450	26450	535
452	20241125	123500	1820873000	26450	26450	26450	26400	277
453	20241125	123400	1813546400	26450	26500	26500	26450	216
454	20241125	123300	1807828900	26500	26450	26500	26450	1096
455	20241125	123200	1778829400	26400	26400	26400	26400	14
456	20241125	123100	1778459800	26450	26400	26450	26400	89
457	20241125	123000	1776110150	26400	26400	26450	26400	183
458	20241125	122900	1771278800	26400	26400	26400	26400	104
459	20241125	122800	1768533200	26400	26400	26450	26400	843
460	20241125	122700	1746277950	26400	26400	26400	26400	0
461	20241125	122600	1746277950	26400	26400	26400	26400	0
462	20241125	122500	1746277950	26400	26400	26400	26400	0
463	20241125	122400	1746277950	26400	26400	26400	26400	0
464	20241125	122300	1746277950	26400	26350	26400	26350	2
465	20241125	122200	1746225200	26350	26400	26400	26250	1001
466	20241125	122100	1719917700	26450	26400	26450	26250	1251
467	20241125	122000	1686962400	26400	26400	26400	26400	3
468	20241125	121900	1686883200	26400	26400	26400	26400	100
469	20241125	121800	1684243200	26450	26400	26450	26400	503
470	20241125	121700	1670954000	26450	26400	26450	26400	142
471	20241125	121600	1667204900	26400	26400	26400	26400	53
472	20241125	121500	1665805700	26400	26400	26400	26400	750
473	20241125	121400	1646005700	26350	26350	26350	26350	0
474	20241125	121300	1646005700	26350	26350	26350	26350	63
475	20241125	121200	1644345650	26350	26350	26350	26350	7
476	20241125	121100	1644161200	26350	26350	26350	26350	0
477	20241125	121000	1644161200	26350	26350	26350	26350	5
478	20241125	120900	1644029450	26350	26350	26350	26350	37
479	20241125	120800	1643054500	26350	26350	26350	26350	0
480	20241125	120700	1643054500	26350	26350	26350	26350	4
481	20241125	120600	1642949100	26350	26350	26350	26350	0
482	20241125	120500	1642949100	26350	26350	26350	26350	52
483	20241125	120400	1641578900	26350	26350	26350	26350	0
484	20241125	120300	1641578900	26350	26350	26350	26350	92
485	20241125	120200	1639154700	26350	26350	26350	26350	0
486	20241125	120100	1639154700	26350	26350	26350	26350	281
487	20241125	120000	1631750350	26300	26300	26300	26300	3
488	20241125	115900	1631671450	26300	26300	26300	26300	3
489	20241125	115800	1631592550	26300	26350	26350	26300	381
490	20241125	115700	1621572150	26400	26350	26400	26350	1267
491	20241125	115600	1588160700	26300	26300	26300	26300	75
492	20241125	115500	1586188200	26300	26300	26300	26300	5
493	20241125	115400	1586056700	26350	26350	26350	26350	0
494	20241125	115300	1586056700	26350	26350	26350	26350	0
495	20241125	115200	1586056700	26350	26300	26350	26300	85
496	20241125	115100	1583817500	26300	26300	26300	26300	302
497	20241125	115000	1575874900	26300	26400	26400	26300	101
498	20241125	114900	1573215150	26350	26350	26350	26350	48
499	20241125	114800	1571950350	26350	26350	26350	26350	0
500	20241125	114700	1571950350	26350	26350	26350	26350	164
501	20241125	114600	1567628950	26350	26350	26350	26350	60
502	20241125	114500	1566047950	26400	26350	26400	26350	62
503	20241125	114400	1564414200	26400	26350	26400	26350	111
504	20241125	114300	1561485600	26250	26250	26250	26250	0
505	20241125	114200	1561485600	26250	26350	26350	26250	74
506	20241125	114100	1559535800	26400	26400	26400	26400	75
507	20241125	114000	1557555800	26400	26350	26400	26300	133
508	20241125	113900	1554056200	26300	26300	26300	26300	0
509	20241125	113800	1554056200	26300	26400	26400	26300	172
510	20241125	113700	1549524000	26400	26400	26400	26400	190
511	20241125	113600	1544508000	26350	26300	26350	26300	345
512	20241125	113500	1535429200	26250	26250	26250	26250	0
513	20241125	113400	1535429200	26250	26250	26250	26250	19
514	20241125	113300	1534930450	26250	26250	26250	26250	129
515	20241125	113200	1531544200	26250	26250	26250	26250	4
516	20241125	113100	1531439200	26250	26250	26250	26250	42
517	20241125	113000	1530336700	26250	26250	26250	26250	0
518	20241125	112900	1530336700	26250	26250	26250	26250	0
519	20241125	112800	1530336700	26250	26250	26250	26250	0
520	20241125	112700	1530336700	26250	26250	26250	26250	0
521	20241125	112600	1530336700	26250	26250	26250	26250	0
522	20241125	112500	1530336700	26250	26250	26250	26250	262
523	20241125	112400	1523459200	26200	26200	26200	26200	4
524	20241125	112300	1523354400	26250	26250	26250	26250	38
525	20241125	112200	1522356900	26250	26300	26300	26250	78
526	20241125	112100	1520306150	26300	26250	26350	26250	294
527	20241125	112000	1512573750	26250	26250	26250	26250	0
528	20241125	111900	1512573750	26250	26250	26250	26250	152
529	20241125	111800	1508583750	26250	26250	26250	26250	0
530	20241125	111700	1508583750	26250	26250	26250	26250	0
531	20241125	111600	1508583750	26250	26300	26300	26250	127
532	20241125	111500	1505244450	26300	26350	26350	26300	69
533	20241125	111400	1503426400	26350	26350	26350	26350	0
534	20241125	111300	1503426400	26350	26350	26350	26350	102
535	20241125	111200	1500738700	26350	26300	26350	26300	171
536	20241125	111100	1496234850	26350	26300	26350	26300	429
537	20241125	111000	1484940000	26300	26300	26300	26300	34
538	20241125	110900	1484045800	26350	26350	26350	26350	0
539	20241125	110800	1484045800	26350	26350	26350	26350	0
540	20241125	110700	1484045800	26350	26350	26350	26350	0
541	20241125	110600	1484045800	26350	26350	26350	26350	1
542	20241125	110500	1484019450	26300	26250	26300	26250	198
543	20241125	110400	1478812150	26250	26250	26250	26250	0
544	20241125	110300	1478812150	26250	26250	26250	26250	0
545	20241125	110200	1478812150	26250	26250	26250	26250	20
546	20241125	110100	1478287150	26250	26250	26250	26250	800
547	20241125	110000	1457287150	26250	26300	26300	26250	31
548	20241125	105900	1456473350	26250	26250	26250	26250	4
549	20241125	105800	1456368350	26300	26300	26300	26300	4
550	20241125	105700	1456263150	26300	26300	26300	26300	19
551	20241125	105600	1455763450	26300	26300	26300	26300	0
552	20241125	105500	1455763450	26300	26250	26300	26250	49
553	20241125	105400	1454474800	26300	26300	26300	26300	171
554	20241125	105300	1449977500	26300	26250	26300	26250	9
555	20241125	105200	1449740850	26300	26300	26300	26300	42
556	20241125	105100	1448636250	26300	26300	26300	26300	24
557	20241125	105000	1448005050	26300	26300	26300	26300	200
558	20241125	104900	1442745050	26300	26300	26300	26300	312
559	20241125	104800	1434539450	26350	26350	26350	26350	1
560	20241125	104700	1434513100	26350	26350	26350	26350	74
561	20241125	104600	1432563200	26350	26350	26350	26350	18
562	20241125	104500	1432088900	26300	26300	26300	26300	0
563	20241125	104400	1432088900	26300	26350	26350	26300	86
564	20241125	104300	1429822850	26400	26400	26400	26400	0
565	20241125	104200	1429822850	26400	26400	26400	26400	78
566	20241125	104100	1427763650	26350	26350	26350	26350	0
567	20241125	104000	1427763650	26350	26350	26350	26350	45
568	20241125	103900	1426577900	26400	26400	26400	26400	0
569	20241125	103800	1426577900	26400	26350	26400	26350	344
570	20241125	103700	1417513400	26350	26300	26350	26300	107
571	20241125	103600	1414695450	26300	26300	26300	26300	3
572	20241125	103500	1414616550	26350	26350	26350	26350	2
573	20241125	103400	1414563850	26350	26350	26350	26350	1
574	20241125	103300	1414537500	26350	26350	26350	26350	116
575	20241125	103200	1411480900	26300	26300	26300	26300	103
576	20241125	103100	1408772000	26350	26400	26400	26350	167
577	20241125	103000	1404368350	26400	26400	26400	26400	50
578	20241125	102900	1403048350	26350	26400	26400	26350	39
579	20241125	102800	1402018800	26400	26450	26450	26400	94
580	20241125	102700	1399532550	26400	26450	26450	26400	1310
581	20241125	102600	1364897950	26450	26400	26450	26400	147
582	20241125	102500	1361016700	26400	26450	26450	26400	22
583	20241125	102400	1360435400	26450	26400	26450	26400	171
584	20241125	102300	1355919950	26400	26500	26550	26400	448
585	20241125	102200	1344079900	26400	26350	26500	26350	8738
586	20241125	102100	1113088250	26350	26350	26350	26350	501
587	20241125	102000	1099886900	26350	26300	26350	26250	541
588	20241125	101900	1085664250	26350	26250	26350	26250	2598
589	20241125	101800	1017409550	26250	26250	26250	26250	216
590	20241125	101700	1011739550	26250	26200	26250	26200	328
591	20241125	101600	1003145800	26200	26200	26200	26200	0
592	20241125	101500	1003145800	26200	26200	26200	26200	509
593	20241125	101400	989810000	26200	26150	26200	26150	95
594	20241125	101300	987323250	26200	26150	26200	26150	2153
595	20241125	101200	931009850	26100	26100	26100	26100	422
596	20241125	101100	919995650	26050	26100	26100	26050	6
597	20241125	101000	919839300	26100	26100	26100	26100	1
598	20241125	100900	919813200	26100	26050	26100	26050	228
599	20241125	100800	913863400	26050	26100	26100	26050	25
600	20241125	100700	913211900	26050	26050	26050	26050	0
601	20241125	100600	913211900	26050	26100	26100	26050	335
602	20241125	100500	904473650	26100	26100	26100	26100	35
603	20241125	100400	903560150	26050	26100	26150	26050	127
604	20241125	100300	900245900	26050	26150	26150	26050	28
605	20241125	100200	899514000	26150	26200	26250	26150	386
606	20241125	100100	889407250	26200	26200	26200	26200	46
607	20241125	100000	888202050	26200	26100	26200	26100	1943
608	20241125	095900	837389650	26050	26050	26050	26050	190
609	20241125	095800	832440150	26100	26150	26150	26100	495
610	20241125	095700	819520600	26150	26200	26200	26150	505
611	20241125	095600	806312950	26200	26150	26200	26150	416
612	20241125	095500	795414500	26150	26200	26200	26150	2
613	20241125	095400	795362150	26200	26200	26200	26200	77
614	20241125	095300	793344750	26150	26200	26200	26150	290
615	20241125	095200	785746900	26200	26200	26200	26200	729
616	20241125	095100	766647100	26150	26150	26150	26100	215
617	20241125	095000	761025850	26150	26150	26150	26150	234
618	20241125	094900	754906750	26100	26100	26100	26100	9
619	20241125	094800	754671850	26150	26150	26150	26100	27
620	20241125	094700	753965850	26100	26100	26100	26100	219
621	20241125	094600	748249950	26100	26050	26100	26000	341
622	20241125	094500	739376000	26050	25950	26050	25950	179
623	20241125	094400	734722050	25950	25950	25950	25950	21
624	20241125	094300	734177100	25950	25850	26000	25850	851
625	20241125	094200	712057100	25850	26000	26000	25850	750
626	20241125	094100	692624900	26000	25950	26050	25950	883
627	20241125	094000	669676750	25950	25900	25950	25800	106
628	20241125	093900	666931800	25800	26050	26050	25800	1733
629	20241125	093800	622064000	26000	26050	26050	26000	1530
630	20241125	093700	582238050	26050	26050	26050	26050	100
631	20241125	093600	579633050	26100	26100	26100	26100	272
632	20241125	093500	572533850	26200	26200	26200	26200	0
633	20241125	093400	572533850	26200	26100	26200	26100	180
634	20241125	093300	567835600	26100	26100	26100	26100	348
635	20241125	093200	558752800	26100	26100	26100	26100	77
636	20241125	093100	556743100	26100	26100	26100	26100	178
637	20241125	093000	552097300	26200	26200	26200	26200	30
638	20241125	092900	551311300	26100	26100	26100	26100	200
639	20241125	092800	546091300	26100	26100	26150	26100	304
640	20241125	092700	538151750	26100	26150	26150	26100	8
641	20241125	092600	537942900	26150	26150	26200	26150	300
642	20241125	092500	530092100	26150	26150	26150	26150	151
643	20241125	092400	526143450	26200	26250	26250	26200	77
644	20241125	092300	524126000	26250	26250	26250	26250	1
645	20241125	092200	524099750	26250	26300	26300	26250	16
646	20241125	092100	523679000	26300	26300	26300	26300	0
647	20241125	092000	523679000	26300	26250	26300	26250	6
648	20241125	091900	523521450	26300	26300	26300	26150	817
649	20241125	091800	502093200	26350	26300	26350	26300	92
650	20241125	091700	499669500	26350	26350	26350	26300	855
651	20241125	091600	477155300	26300	26300	26300	26300	827
652	20241125	091500	455405200	26300	26300	26300	26300	103
653	20241125	091400	452696300	26250	26350	26350	26200	375
654	20241125	091300	442841000	26300	26150	26350	26150	1346
655	20241125	091200	407539750	26150	26150	26150	26150	427
656	20241125	091100	396373700	26150	26100	26250	26100	1705
657	20241125	091000	351745600	26050	26100	26150	26000	677
658	20241125	090900	334076400	26100	25900	26100	25900	745
659	20241125	090800	314674800	25950	25800	26000	25800	1792
660	20241125	090700	268322300	25800	25800	25850	25800	146
661	20241125	090600	264554900	25800	25900	26100	25700	1610
662	20241125	090500	222796700	25900	25850	25900	25850	1001
663	20241125	090400	196882300	25850	25650	25850	25650	1714
664	20241125	090300	152845500	25650	25800	26000	25650	2210
665	20241125	090200	95705100	25800	25850	25850	25750	401
666	20241125	090100	85349350	25850	26000	26050	25800	1051
667	20241125	090000	58086600	26100	25700	26150	25400	2259