KissMeData/111110/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	201700	330090430	7990	7990	7990	7990	4209
3	20241125	201600	330090430	7990	7990	7990	7990	0
4	20241125	201500	330090430	7990	7990	7990	7990	0
5	20241125	201400	330090430	7990	7990	7990	7990	0
6	20241125	201300	330090430	7990	7990	7990	7990	0
7	20241125	201200	330090430	7990	7990	7990	7990	0
8	20241125	201100	330090430	7990	7990	7990	7990	0
9	20241125	201000	330090430	7990	7990	7990	7990	0
10	20241125	200900	330090430	7990	7990	7990	7990	0
11	20241125	200800	330090430	7990	7990	7990	7990	0
12	20241125	200700	330090430	7990	7990	7990	7990	0
13	20241125	200600	330090430	7990	7990	7990	7990	0
14	20241125	200500	330090430	7990	7990	7990	7990	0
15	20241125	200400	330090430	7990	7990	7990	7990	0
16	20241125	200300	330090430	7990	7990	7990	7990	0
17	20241125	200200	330090430	7990	7990	7990	7990	0
18	20241125	200100	330090430	7990	7990	7990	7990	0
19	20241125	200000	330090430	7990	7990	7990	7990	0
20	20241125	195900	330090430	7990	7990	7990	7990	0
21	20241125	195800	330090430	7990	7990	7990	7990	0
22	20241125	195700	330090430	7990	7990	7990	7990	0
23	20241125	195600	330090430	7990	7990	7990	7990	0
24	20241125	195500	330090430	7990	7990	7990	7990	0
25	20241125	195400	330090430	7990	7990	7990	7990	0
26	20241125	195300	330090430	7990	7990	7990	7990	0
27	20241125	195200	330090430	7990	7990	7990	7990	0
28	20241125	195100	330090430	7990	7990	7990	7990	0
29	20241125	195000	330090430	7990	7990	7990	7990	0
30	20241125	194900	330090430	7990	7990	7990	7990	0
31	20241125	194800	330090430	7990	7990	7990	7990	0
32	20241125	194700	330090430	7990	7990	7990	7990	4209
33	20241125	194600	330090430	7990	7990	7990	7990	0
34	20241125	194500	330090430	7990	7990	7990	7990	0
35	20241125	194400	330090430	7990	7990	7990	7990	0
36	20241125	194300	330090430	7990	7990	7990	7990	0
37	20241125	194200	330090430	7990	7990	7990	7990	0
38	20241125	194100	330090430	7990	7990	7990	7990	0
39	20241125	194000	330090430	7990	7990	7990	7990	0
40	20241125	193900	330090430	7990	7990	7990	7990	0
41	20241125	193800	330090430	7990	7990	7990	7990	0
42	20241125	193700	330090430	7990	7990	7990	7990	0
43	20241125	193600	330090430	7990	7990	7990	7990	0
44	20241125	193500	330090430	7990	7990	7990	7990	0
45	20241125	193400	330090430	7990	7990	7990	7990	0
46	20241125	193300	330090430	7990	7990	7990	7990	0
47	20241125	193200	330090430	7990	7990	7990	7990	0
48	20241125	193100	330090430	7990	7990	7990	7990	0
49	20241125	193000	330090430	7990	7990	7990	7990	0
50	20241125	192900	330090430	7990	7990	7990	7990	0
51	20241125	192800	330090430	7990	7990	7990	7990	0
52	20241125	192700	330090430	7990	7990	7990	7990	0
53	20241125	192600	330090430	7990	7990	7990	7990	0
54	20241125	192500	330090430	7990	7990	7990	7990	0
55	20241125	192400	330090430	7990	7990	7990	7990	0
56	20241125	192300	330090430	7990	7990	7990	7990	0
57	20241125	192200	330090430	7990	7990	7990	7990	0
58	20241125	192100	330090430	7990	7990	7990	7990	0
59	20241125	192000	330090430	7990	7990	7990	7990	0
60	20241125	191900	330090430	7990	7990	7990	7990	0
61	20241125	191800	330090430	7990	7990	7990	7990	0
62	20241125	191700	330090430	7990	7990	7990	7990	4209
63	20241125	191600	330090430	7990	7990	7990	7990	0
64	20241125	191500	330090430	7990	7990	7990	7990	0
65	20241125	191400	330090430	7990	7990	7990	7990	0
66	20241125	191300	330090430	7990	7990	7990	7990	0
67	20241125	191200	330090430	7990	7990	7990	7990	0
68	20241125	191100	330090430	7990	7990	7990	7990	0
69	20241125	191000	330090430	7990	7990	7990	7990	0
70	20241125	190900	330090430	7990	7990	7990	7990	0
71	20241125	190800	330090430	7990	7990	7990	7990	0
72	20241125	190700	330090430	7990	7990	7990	7990	0
73	20241125	190600	330090430	7990	7990	7990	7990	0
74	20241125	190500	330090430	7990	7990	7990	7990	0
75	20241125	190400	330090430	7990	7990	7990	7990	0
76	20241125	190300	330090430	7990	7990	7990	7990	0
77	20241125	190200	330090430	7990	7990	7990	7990	0
78	20241125	190100	330090430	7990	7990	7990	7990	0
79	20241125	190000	330090430	7990	7990	7990	7990	0
80	20241125	185900	330090430	7990	7990	7990	7990	0
81	20241125	185800	330090430	7990	7990	7990	7990	0
82	20241125	185700	330090430	7990	7990	7990	7990	0
83	20241125	185600	330090430	7990	7990	7990	7990	0
84	20241125	185500	330090430	7990	7990	7990	7990	0
85	20241125	185400	330090430	7990	7990	7990	7990	0
86	20241125	185300	330090430	7990	7990	7990	7990	0
87	20241125	185200	330090430	7990	7990	7990	7990	0
88	20241125	185100	330090430	7990	7990	7990	7990	0
89	20241125	185000	330090430	7990	7990	7990	7990	0
90	20241125	184900	330090430	7990	7990	7990	7990	0
91	20241125	184800	330090430	7990	7990	7990	7990	0
92	20241125	184700	330090430	7990	7990	7990	7990	4209
93	20241125	184600	330090430	7990	7990	7990	7990	0
94	20241125	184500	330090430	7990	7990	7990	7990	0
95	20241125	184400	330090430	7990	7990	7990	7990	0
96	20241125	184300	330090430	7990	7990	7990	7990	0
97	20241125	184200	330090430	7990	7990	7990	7990	0
98	20241125	184100	330090430	7990	7990	7990	7990	0
99	20241125	184000	330090430	7990	7990	7990	7990	0
100	20241125	183900	330090430	7990	7990	7990	7990	0
101	20241125	183800	330090430	7990	7990	7990	7990	0
102	20241125	183700	330090430	7990	7990	7990	7990	0
103	20241125	183600	330090430	7990	7990	7990	7990	0
104	20241125	183500	330090430	7990	7990	7990	7990	0
105	20241125	183400	330090430	7990	7990	7990	7990	0
106	20241125	183300	330090430	7990	7990	7990	7990	0
107	20241125	183200	330090430	7990	7990	7990	7990	0
108	20241125	183100	330090430	7990	7990	7990	7990	0
109	20241125	183000	330090430	7990	7990	7990	7990	0
110	20241125	182900	330090430	7990	7990	7990	7990	0
111	20241125	182800	330090430	7990	7990	7990	7990	0
112	20241125	182700	330090430	7990	7990	7990	7990	0
113	20241125	182600	330090430	7990	7990	7990	7990	0
114	20241125	182500	330090430	7990	7990	7990	7990	0
115	20241125	182400	330090430	7990	7990	7990	7990	0
116	20241125	182300	330090430	7990	7990	7990	7990	0
117	20241125	182200	330090430	7990	7990	7990	7990	0
118	20241125	182100	330090430	7990	7990	7990	7990	0
119	20241125	182000	330090430	7990	7990	7990	7990	0
120	20241125	181900	330090430	7990	7990	7990	7990	0
121	20241125	181800	330090430	7990	7990	7990	7990	0
122	20241125	181700	330090430	7990	7990	7990	7990	4209
123	20241125	181600	330090430	7990	7990	7990	7990	0
124	20241125	181500	330090430	7990	7990	7990	7990	0
125	20241125	181400	330090430	7990	7990	7990	7990	0
126	20241125	181300	330090430	7990	7990	7990	7990	0
127	20241125	181200	330090430	7990	7990	7990	7990	0
128	20241125	181100	330090430	7990	7990	7990	7990	0
129	20241125	181000	330090430	7990	7990	7990	7990	0
130	20241125	180900	330090430	7990	7990	7990	7990	0
131	20241125	180800	330090430	7990	7990	7990	7990	0
132	20241125	180700	330090430	7990	7990	7990	7990	0
133	20241125	180600	330090430	7990	7990	7990	7990	0
134	20241125	180500	330090430	7990	7990	7990	7990	0
135	20241125	180400	330090430	7990	7990	7990	7990	0
136	20241125	180300	330090430	7990	7990	7990	7990	0
137	20241125	180200	330090430	7990	7990	7990	7990	0
138	20241125	180100	330090430	7990	7990	7990	7990	0
139	20241125	180000	330090430	7990	7990	7990	7990	0
140	20241125	175900	330090430	7990	7990	7990	7990	0
141	20241125	175800	330090430	7990	7990	7990	7990	0
142	20241125	175700	330090430	7990	7990	7990	7990	0
143	20241125	175600	330090430	7990	7990	7990	7990	0
144	20241125	175500	330090430	7990	7990	7990	7990	0
145	20241125	175400	330090430	7990	7990	7990	7990	0
146	20241125	175300	330090430	7990	7990	7990	7990	0
147	20241125	175200	330090430	7990	7990	7990	7990	0
148	20241125	175100	330090430	7990	7990	7990	7990	0
149	20241125	175000	330090430	7990	7990	7990	7990	0
150	20241125	174900	330090430	7990	7990	7990	7990	0
151	20241125	174800	330090430	7990	7990	7990	7990	0
152	20241125	174700	330090430	7990	7990	7990	7990	4209
153	20241125	174600	330090430	7990	7990	7990	7990	0
154	20241125	174500	330090430	7990	7990	7990	7990	0
155	20241125	174400	330090430	7990	7990	7990	7990	0
156	20241125	174300	330090430	7990	7990	7990	7990	0
157	20241125	174200	330090430	7990	7990	7990	7990	0
158	20241125	174100	330090430	7990	7990	7990	7990	0
159	20241125	174000	330090430	7990	7990	7990	7990	0
160	20241125	173900	330090430	7990	7990	7990	7990	0
161	20241125	173800	330090430	7990	7990	7990	7990	0
162	20241125	173700	330090430	7990	7990	7990	7990	0
163	20241125	173600	330090430	7990	7990	7990	7990	0
164	20241125	173500	330090430	7990	7990	7990	7990	0
165	20241125	173400	330090430	7990	7990	7990	7990	0
166	20241125	173300	330090430	7990	7990	7990	7990	0
167	20241125	173200	330090430	7990	7990	7990	7990	0
168	20241125	173100	330090430	7990	7990	7990	7990	0
169	20241125	173000	330090430	7990	7990	7990	7990	0
170	20241125	172900	330090430	7990	7990	7990	7990	0
171	20241125	172800	330090430	7990	7990	7990	7990	0
172	20241125	172700	330090430	7990	7990	7990	7990	0
173	20241125	172600	330090430	7990	7990	7990	7990	0
174	20241125	172500	330090430	7990	7990	7990	7990	0
175	20241125	172400	330090430	7990	7990	7990	7990	0
176	20241125	172300	330090430	7990	7990	7990	7990	0
177	20241125	172200	330090430	7990	7990	7990	7990	0
178	20241125	172100	330090430	7990	7990	7990	7990	0
179	20241125	172000	330090430	7990	7990	7990	7990	0
180	20241125	171900	330090430	7990	7990	7990	7990	0
181	20241125	171800	330090430	7990	7990	7990	7990	0
182	20241125	171700	330090430	7990	7990	7990	7990	4209
183	20241125	171600	330090430	7990	7990	7990	7990	0
184	20241125	171500	330090430	7990	7990	7990	7990	0
185	20241125	171400	330090430	7990	7990	7990	7990	0
186	20241125	171300	330090430	7990	7990	7990	7990	0
187	20241125	171200	330090430	7990	7990	7990	7990	0
188	20241125	171100	330090430	7990	7990	7990	7990	0
189	20241125	171000	330090430	7990	7990	7990	7990	0
190	20241125	170900	330090430	7990	7990	7990	7990	0
191	20241125	170800	330090430	7990	7990	7990	7990	0
192	20241125	170700	330090430	7990	7990	7990	7990	0
193	20241125	170600	330090430	7990	7990	7990	7990	0
194	20241125	170500	330090430	7990	7990	7990	7990	0
195	20241125	170400	330090430	7990	7990	7990	7990	0
196	20241125	170300	330090430	7990	7990	7990	7990	0
197	20241125	170200	330090430	7990	7990	7990	7990	0
198	20241125	170100	330090430	7990	7990	7990	7990	0
199	20241125	170000	330090430	7990	7990	7990	7990	0
200	20241125	165900	330090430	7990	7990	7990	7990	0
201	20241125	165800	330090430	7990	7990	7990	7990	0
202	20241125	165700	330090430	7990	7990	7990	7990	0
203	20241125	165600	330090430	7990	7990	7990	7990	0
204	20241125	165500	330090430	7990	7990	7990	7990	0
205	20241125	165400	330090430	7990	7990	7990	7990	0
206	20241125	165300	330090430	7990	7990	7990	7990	0
207	20241125	165200	330090430	7990	7990	7990	7990	0
208	20241125	165100	330090430	7990	7990	7990	7990	0
209	20241125	165000	330090430	7990	7990	7990	7990	0
210	20241125	164900	330090430	7990	7990	7990	7990	0
211	20241125	164800	330090430	7990	7990	7990	7990	0
212	20241125	164700	330090430	7990	7990	7990	7990	4209
213	20241125	164600	330090430	7990	7990	7990	7990	0
214	20241125	164500	330090430	7990	7990	7990	7990	0
215	20241125	164400	330090430	7990	7990	7990	7990	0
216	20241125	164300	330090430	7990	7990	7990	7990	0
217	20241125	164200	330090430	7990	7990	7990	7990	0
218	20241125	164100	330090430	7990	7990	7990	7990	0
219	20241125	164000	330090430	7990	7990	7990	7990	0
220	20241125	163900	330090430	7990	7990	7990	7990	0
221	20241125	163800	330090430	7990	7990	7990	7990	0
222	20241125	163700	330090430	7990	7990	7990	7990	0
223	20241125	163600	330090430	7990	7990	7990	7990	0
224	20241125	163500	330090430	7990	7990	7990	7990	0
225	20241125	163400	330090430	7990	7990	7990	7990	0
226	20241125	163300	330090430	7990	7990	7990	7990	0
227	20241125	163200	330090430	7990	7990	7990	7990	0
228	20241125	163100	330090430	7990	7990	7990	7990	0
229	20241125	163000	330090430	7990	7990	7990	7990	0
230	20241125	162900	330090430	7990	7990	7990	7990	0
231	20241125	162800	330090430	7990	7990	7990	7990	0
232	20241125	162700	330090430	7990	7990	7990	7990	0
233	20241125	162600	330090430	7990	7990	7990	7990	0
234	20241125	162500	330090430	7990	7990	7990	7990	0
235	20241125	162400	330090430	7990	7990	7990	7990	0
236	20241125	162300	330090430	7990	7990	7990	7990	0
237	20241125	162200	330090430	7990	7990	7990	7990	0
238	20241125	162100	330090430	7990	7990	7990	7990	0
239	20241125	162000	330090430	7990	7990	7990	7990	0
240	20241125	161900	330090430	7990	7990	7990	7990	0
241	20241125	161800	330090430	7990	7990	7990	7990	0
242	20241125	161700	330090430	7990	7990	7990	7990	4209
243	20241125	161600	330090430	7990	7990	7990	7990	0
244	20241125	161500	330090430	7990	7990	7990	7990	0
245	20241125	161400	330090430	7990	7990	7990	7990	0
246	20241125	161300	330090430	7990	7990	7990	7990	0
247	20241125	161200	330090430	7990	7990	7990	7990	0
248	20241125	161100	330090430	7990	7990	7990	7990	0
249	20241125	161000	330090430	7990	7990	7990	7990	0
250	20241125	160900	330090430	7990	7990	7990	7990	0
251	20241125	160800	330090430	7990	7990	7990	7990	0
252	20241125	160700	330090430	7990	7990	7990	7990	0
253	20241125	160600	330090430	7990	7990	7990	7990	0
254	20241125	160500	330090430	7990	7990	7990	7990	0
255	20241125	160400	330090430	7990	7990	7990	7990	0
256	20241125	160300	330090430	7990	7990	7990	7990	0
257	20241125	160200	330090430	7990	7990	7990	7990	0
258	20241125	160100	330090430	7990	7990	7990	7990	0
259	20241125	160000	330090430	7990	7990	7990	7990	0
260	20241125	155900	330090430	7990	7990	7990	7990	0
261	20241125	155800	330090430	7990	7990	7990	7990	0
262	20241125	155700	330090430	7990	7990	7990	7990	0
263	20241125	155600	330090430	7990	7990	7990	7990	0
264	20241125	155500	330090430	7990	7990	7990	7990	0
265	20241125	155400	330090430	7990	7990	7990	7990	0
266	20241125	155300	330090430	7990	7990	7990	7990	0
267	20241125	155200	330090430	7990	7990	7990	7990	0
268	20241125	155100	330090430	7990	7990	7990	7990	0
269	20241125	155000	330090430	7990	7990	7990	7990	0
270	20241125	154900	330090430	7990	7990	7990	7990	0
271	20241125	154800	330090430	7990	7990	7990	7990	0
272	20241125	154700	330090430	7990	7990	7990	7990	4209
273	20241125	154600	330090430	7990	7990	7990	7990	0
274	20241125	154500	330090430	7990	7990	7990	7990	0
275	20241125	154400	330090430	7990	7990	7990	7990	0
276	20241125	154300	330090430	7990	7990	7990	7990	0
277	20241125	154200	330090430	7990	7990	7990	7990	0
278	20241125	154100	330090430	7990	7990	7990	7990	0
279	20241125	154000	330090430	7990	7990	7990	7990	0
280	20241125	153900	330090430	7990	7990	7990	7990	0
281	20241125	153800	330090430	7990	7990	7990	7990	0
282	20241125	153700	330090430	7990	7990	7990	7990	0
283	20241125	153600	330090430	7990	7990	7990	7990	0
284	20241125	153500	330090430	7990	7990	7990	7990	0
285	20241125	153400	330090430	7990	7990	7990	7990	0
286	20241125	153300	330090430	7990	7990	7990	7990	0
287	20241125	153200	330090430	7990	7990	7990	7990	0
288	20241125	153100	330090430	7990	7990	7990	7990	0
289	20241125	153000	330090430	7990	7990	7990	7990	4209
290	20241125	152900	296460520	7940	7940	7940	7940	0
291	20241125	152800	296460520	7940	7940	7940	7940	0
292	20241125	152700	296460520	7940	7940	7940	7940	0
293	20241125	152600	296460520	7940	7940	7940	7940	0
294	20241125	152500	296460520	7940	7940	7940	7940	0
295	20241125	152400	296460520	7940	7940	7940	7940	0
296	20241125	152300	296460520	7940	7940	7940	7940	0
297	20241125	152200	296460520	7940	7940	7940	7940	0
298	20241125	152100	296460520	7940	7940	7940	7940	0
299	20241125	152000	296460520	7940	7940	7940	7940	0
300	20241125	151900	296460520	7940	7880	7940	7880	4503
301	20241125	151800	260947790	7920	7920	7920	7920	667
302	20241125	151700	255665150	7920	7920	7920	7920	0
303	20241125	151600	255665150	7920	7920	7920	7920	0
304	20241125	151500	255665150	7920	7920	7920	7920	0
305	20241125	151400	255665150	7920	7920	7920	7920	11
306	20241125	151300	255578030	7920	7920	7920	7920	0
307	20241125	151200	255578030	7920	7880	7920	7880	564
308	20241125	151100	251128980	7910	7890	7910	7890	205
309	20241125	151000	249511430	7910	7910	7910	7910	0
310	20241125	150900	249511430	7910	7910	7910	7910	2
311	20241125	150800	249495610	7910	7880	7910	7880	36
312	20241125	150700	249211840	7870	7870	7870	7870	0
313	20241125	150600	249211840	7870	7870	7870	7870	1
314	20241125	150500	249203970	7910	7910	7910	7910	0
315	20241125	150400	249203970	7910	7910	7910	7910	0
316	20241125	150300	249203970	7910	7910	7910	7910	0
317	20241125	150200	249203970	7910	7910	7910	7910	0
318	20241125	150100	249203970	7910	7910	7910	7910	0
319	20241125	150000	249203970	7910	7910	7910	7910	0
320	20241125	145900	249203970	7910	7910	7910	7910	0
321	20241125	145800	249203970	7910	7910	7910	7910	0
322	20241125	145700	249203970	7910	7910	7910	7910	0
323	20241125	145600	249203970	7910	7900	7910	7870	18
324	20241125	145500	249061850	7900	7900	7900	7900	0
325	20241125	145400	249061850	7900	7900	7900	7900	0
326	20241125	145300	249061850	7900	7900	7900	7900	5
327	20241125	145200	249022350	7910	7870	7910	7860	3006
328	20241125	145100	225365140	7870	7870	7870	7870	0
329	20241125	145000	225365140	7870	7870	7870	7870	0
330	20241125	144900	225365140	7870	7870	7870	7870	0
331	20241125	144800	225365140	7870	7870	7870	7870	5
332	20241125	144700	225325790	7910	7910	7910	7910	1
333	20241125	144600	225317880	7870	7870	7870	7870	0
334	20241125	144500	225317880	7870	7870	7870	7870	0
335	20241125	144400	225317880	7870	7870	7870	7870	5
336	20241125	144300	225278530	7910	7910	7910	7910	0
337	20241125	144200	225278530	7910	7910	7910	7910	0
338	20241125	144100	225278530	7910	7910	7910	7910	1
339	20241125	144000	225270620	7870	7870	7870	7870	5
340	20241125	143900	225231270	7870	7870	7870	7870	0
341	20241125	143800	225231270	7870	7870	7870	7870	0
342	20241125	143700	225231270	7870	7870	7870	7870	0
343	20241125	143600	225231270	7870	7870	7870	7870	5
344	20241125	143500	225191920	7870	7870	7870	7870	0
345	20241125	143400	225191920	7870	7870	7870	7870	0
346	20241125	143300	225191920	7870	7870	7870	7870	0
347	20241125	143200	225191920	7870	7910	7910	7870	282
348	20241125	143100	222961500	7920	7920	7920	7920	0
349	20241125	143000	222961500	7920	7920	7920	7920	0
350	20241125	142900	222961500	7920	7920	7920	7920	0
351	20241125	142800	222961500	7920	7870	7920	7870	368
352	20241125	142700	220048140	7900	7900	7900	7900	0
353	20241125	142600	220048140	7900	7900	7900	7900	0
354	20241125	142500	220048140	7900	7900	7900	7900	46
355	20241125	142400	219684740	7900	7900	7900	7900	5
356	20241125	142300	219645240	7910	7910	7910	7910	1
357	20241125	142200	219637330	7900	7900	7900	7900	0
358	20241125	142100	219637330	7900	7900	7900	7900	0
359	20241125	142000	219637330	7900	7900	7900	7900	5
360	20241125	141900	219597830	7900	7900	7900	7900	0
361	20241125	141800	219597830	7900	7900	7900	7900	0
362	20241125	141700	219597830	7900	7900	7900	7900	0
363	20241125	141600	219597830	7900	7900	7900	7900	6
364	20241125	141500	219550430	7900	7900	7900	7900	0
365	20241125	141400	219550430	7900	7900	7900	7900	0
366	20241125	141300	219550430	7900	7900	7900	7900	0
367	20241125	141200	219550430	7900	7900	7900	7900	6
368	20241125	141100	219503030	7930	7930	7930	7930	0
369	20241125	141000	219503030	7930	7930	7930	7930	0
370	20241125	140900	219503030	7930	7930	7930	7930	1
371	20241125	140800	219495100	7900	7900	7900	7900	6
372	20241125	140700	219447700	7930	7900	7930	7900	4
373	20241125	140600	219416070	7900	7900	7900	7900	0
374	20241125	140500	219416070	7900	7900	7900	7900	0
375	20241125	140400	219416070	7900	7900	7900	7900	6
376	20241125	140300	219368670	7930	7900	7930	7900	778
377	20241125	140200	213220130	7900	7900	7900	7900	0
378	20241125	140100	213220130	7900	7900	7900	7900	0
379	20241125	140000	213220130	7900	7900	7900	7900	6
380	20241125	135900	213172730	7930	7930	7930	7930	0
381	20241125	135800	213172730	7930	7930	7930	7930	0
382	20241125	135700	213172730	7930	7930	7930	7930	0
383	20241125	135600	213172730	7930	7910	7930	7900	317
384	20241125	135500	210667490	7940	7940	7940	7940	0
385	20241125	135400	210667490	7940	7940	7940	7940	0
386	20241125	135300	210667490	7940	7940	7940	7940	0
387	20241125	135200	210667490	7940	7900	7940	7900	7
388	20241125	135100	210612150	7940	7940	7940	7940	0
389	20241125	135000	210612150	7940	7900	7940	7900	61
390	20241125	134900	210130010	7900	7900	7900	7900	0
391	20241125	134800	210130010	7900	7910	7910	7900	6
392	20241125	134700	210082580	7940	7940	7940	7940	0
393	20241125	134600	210082580	7940	7940	7940	7940	0
394	20241125	134500	210082580	7940	7900	7940	7900	4
395	20241125	134400	210050940	7900	7900	7900	7900	6
396	20241125	134300	210003540	7940	7940	7940	7940	0
397	20241125	134200	210003540	7940	7940	7940	7940	0
398	20241125	134100	210003540	7940	7940	7940	7940	5
399	20241125	134000	209963840	7940	7940	7940	7900	8
400	20241125	133900	209900540	7950	7950	7950	7950	0
401	20241125	133800	209900540	7950	7950	7950	7950	0
402	20241125	133700	209900540	7950	7950	7950	7950	0
403	20241125	133600	209900540	7950	7950	7950	7950	0
404	20241125	133500	209900540	7950	7950	7950	7950	0
405	20241125	133400	209900540	7950	7950	7950	7950	1
406	20241125	133300	209892590	7930	7930	7930	7930	1
407	20241125	133200	209884660	7950	7950	7950	7950	0
408	20241125	133100	209884660	7950	7950	7950	7950	0
409	20241125	133000	209884660	7950	7950	7950	7950	0
410	20241125	132900	209884660	7950	7950	7950	7950	0
411	20241125	132800	209884660	7950	7950	7950	7950	0
412	20241125	132700	209884660	7950	7950	7950	7950	0
413	20241125	132600	209884660	7950	7950	7950	7950	0
414	20241125	132500	209884660	7950	7950	7950	7950	0
415	20241125	132400	209884660	7950	7950	7950	7950	0
416	20241125	132300	209884660	7950	7950	7950	7950	0
417	20241125	132200	209884660	7950	7950	7950	7950	0
418	20241125	132100	209884660	7950	7950	7950	7950	0
419	20241125	132000	209884660	7950	7950	7950	7950	0
420	20241125	131900	209884660	7950	7950	7950	7950	10
421	20241125	131800	209805160	7960	7960	7960	7960	0
422	20241125	131700	209805160	7960	7950	7960	7950	500
423	20241125	131600	205829670	7950	7950	7950	7940	5
424	20241125	131500	205789950	7920	7930	7930	7920	600
425	20241125	131400	201036940	7960	7960	7960	7960	0
426	20241125	131300	201036940	7960	7960	7960	7960	0
427	20241125	131200	201036940	7960	7960	7960	7960	0
428	20241125	131100	201036940	7960	7960	7960	7960	0
429	20241125	131000	201036940	7960	7960	7960	7960	0
430	20241125	130900	201036940	7960	7960	7960	7960	0
431	20241125	130800	201036940	7960	7960	7960	7960	0
432	20241125	130700	201036940	7960	7960	7960	7960	0
433	20241125	130600	201036940	7960	7960	7960	7960	0
434	20241125	130500	201036940	7960	7960	7960	7960	0
435	20241125	130400	201036940	7960	7960	7960	7960	10
436	20241125	130300	200957340	7960	7960	7960	7960	0
437	20241125	130200	200957340	7960	7960	7960	7960	1
438	20241125	130100	200949380	7940	7940	7940	7940	631
439	20241125	130000	195939240	7950	7940	7950	7940	263
440	20241125	125900	193848580	7940	7940	7940	7940	0
441	20241125	125800	193848580	7940	7930	7940	7930	534
442	20241125	125700	189609470	7930	7930	7930	7930	0
443	20241125	125600	189609470	7930	7930	7930	7930	0
444	20241125	125500	189609470	7930	7930	7930	7930	0
445	20241125	125400	189609470	7930	7930	7930	7930	90
446	20241125	125300	188895770	7930	7930	7930	7930	0
447	20241125	125200	188895770	7930	7930	7930	7930	0
448	20241125	125100	188895770	7930	7930	7930	7930	0
449	20241125	125000	188895770	7930	7930	7930	7930	0
450	20241125	124900	188895770	7930	7900	7930	7900	2345
451	20241125	124800	170345360	7870	7870	7870	7870	30
452	20241125	124700	170109260	7870	7870	7870	7870	0
453	20241125	124600	170109260	7870	7870	7870	7870	0
454	20241125	124500	170109260	7870	7870	7870	7870	0
455	20241125	124400	170109260	7870	7880	7880	7870	180
456	20241125	124300	168691550	7900	7900	7900	7900	0
457	20241125	124200	168691550	7900	7900	7900	7900	0
458	20241125	124100	168691550	7900	7900	7900	7900	0
459	20241125	124000	168691550	7900	7900	7900	7900	0
460	20241125	123900	168691550	7900	7880	7900	7880	650
461	20241125	123800	163561100	7880	7880	7880	7880	0
462	20241125	123700	163561100	7880	7880	7880	7880	0
463	20241125	123600	163561100	7880	7880	7880	7880	0
464	20241125	123500	163561100	7880	7880	7880	7880	0
465	20241125	123400	163561100	7880	7880	7880	7880	0
466	20241125	123300	163561100	7880	7880	7880	7880	0
467	20241125	123200	163561100	7880	7880	7880	7880	19
468	20241125	123100	163411380	7880	7880	7880	7880	0
469	20241125	123000	163411380	7880	7880	7880	7880	0
470	20241125	122900	163411380	7880	7880	7880	7880	0
471	20241125	122800	163411380	7880	7880	7880	7880	0
472	20241125	122700	163411380	7880	7880	7880	7880	200
473	20241125	122600	161835380	7880	7880	7880	7880	0
474	20241125	122500	161835380	7880	7880	7880	7880	0
475	20241125	122400	161835380	7880	7880	7880	7880	3
476	20241125	122300	161811740	7880	7880	7880	7880	0
477	20241125	122200	161811740	7880	7880	7880	7880	38
478	20241125	122100	161512300	7880	7880	7880	7880	0
479	20241125	122000	161512300	7880	7880	7880	7880	0
480	20241125	121900	161512300	7880	7880	7880	7880	0
481	20241125	121800	161512300	7880	7880	7880	7880	0
482	20241125	121700	161512300	7880	7880	7880	7880	0
483	20241125	121600	161512300	7880	7880	7880	7880	0
484	20241125	121500	161512300	7880	7880	7880	7880	0
485	20241125	121400	161512300	7880	7880	7880	7880	0
486	20241125	121300	161512300	7880	7880	7880	7880	0
487	20241125	121200	161512300	7880	7880	7880	7880	0
488	20241125	121100	161512300	7880	7880	7880	7880	0
489	20241125	121000	161512300	7880	7880	7880	7880	0
490	20241125	120900	161512300	7880	7880	7880	7880	0
491	20241125	120800	161512300	7880	7880	7880	7880	0
492	20241125	120700	161512300	7880	7880	7880	7880	0
493	20241125	120600	161512300	7880	7880	7880	7880	0
494	20241125	120500	161512300	7880	7880	7880	7880	4
495	20241125	120400	161480780	7880	7880	7880	7880	0
496	20241125	120300	161480780	7880	7880	7880	7880	0
497	20241125	120200	161480780	7880	7860	7880	7860	62
498	20241125	120100	160993320	7860	7860	7860	7860	11
499	20241125	120000	160906860	7880	7880	7880	7880	0
500	20241125	115900	160906860	7880	7880	7880	7880	0
501	20241125	115800	160906860	7880	7880	7880	7880	0
502	20241125	115700	160906860	7880	7880	7880	7880	0
503	20241125	115600	160906860	7880	7880	7880	7880	0
504	20241125	115500	160906860	7880	7880	7880	7880	0
505	20241125	115400	160906860	7880	7880	7880	7880	0
506	20241125	115300	160906860	7880	7880	7880	7880	0
507	20241125	115200	160906860	7880	7870	7880	7850	203
508	20241125	115100	159312680	7880	7880	7880	7880	19
509	20241125	115000	159162960	7880	7880	7880	7880	0
510	20241125	114900	159162960	7880	7880	7880	7880	1
511	20241125	114800	159155080	7880	7880	7880	7880	0
512	20241125	114700	159155080	7880	7880	7880	7880	1
513	20241125	114600	159147200	7880	7880	7880	7880	0
514	20241125	114500	159147200	7880	7880	7880	7880	1
515	20241125	114400	159139320	7880	7870	7880	7850	12
516	20241125	114300	159045060	7890	7890	7890	7890	0
517	20241125	114200	159045060	7890	7880	7890	7880	43
518	20241125	114100	158706170	7880	7880	7880	7880	1
519	20241125	114000	158698290	7880	7880	7880	7880	0
520	20241125	113900	158698290	7880	7880	7880	7880	1
521	20241125	113800	158690410	7880	7880	7880	7880	0
522	20241125	113700	158690410	7880	7880	7880	7880	1
523	20241125	113600	158682530	7880	7880	7880	7880	1
524	20241125	113500	158674650	7880	7880	7880	7880	0
525	20241125	113400	158674650	7880	7880	7880	7880	2
526	20241125	113300	158658890	7880	7880	7880	7880	0
527	20241125	113200	158658890	7880	7880	7880	7880	1
528	20241125	113100	158651010	7880	7880	7880	7880	0
529	20241125	113000	158651010	7880	7880	7880	7880	2
530	20241125	112900	158635250	7880	7880	7880	7880	1
531	20241125	112800	158627370	7880	7880	7880	7880	6
532	20241125	112700	158580090	7890	7850	7890	7850	20
533	20241125	112600	158422730	7890	7890	7890	7890	1
534	20241125	112500	158414840	7890	7890	7890	7890	0
535	20241125	112400	158414840	7890	7890	7890	7890	1
536	20241125	112300	158406950	7890	7890	7890	7890	0
537	20241125	112200	158406950	7890	7890	7890	7890	73
538	20241125	112100	157830980	7890	7890	7890	7890	1
539	20241125	112000	157823090	7890	7890	7890	7890	0
540	20241125	111900	157823090	7890	7890	7890	7890	1
541	20241125	111800	157815200	7890	7890	7890	7890	1
542	20241125	111700	157807310	7890	7890	7890	7890	0
543	20241125	111600	157807310	7890	7890	7890	7890	1
544	20241125	111500	157799420	7890	7890	7890	7890	1
545	20241125	111400	157791530	7890	7890	7890	7890	0
546	20241125	111300	157791530	7890	7890	7890	7890	0
547	20241125	111200	157791530	7890	7890	7890	7890	0
548	20241125	111100	157791530	7890	7890	7890	7890	1
549	20241125	111000	157783640	7890	7850	7890	7850	12
550	20241125	110900	157689400	7890	7890	7890	7890	0
551	20241125	110800	157689400	7890	7890	7890	7890	1
552	20241125	110700	157681510	7890	7890	7890	7890	0
553	20241125	110600	157681510	7890	7890	7890	7890	1
554	20241125	110500	157673620	7890	7890	7890	7890	0
555	20241125	110400	157673620	7890	7890	7890	7890	2
556	20241125	110300	157657840	7890	7890	7890	7890	1
557	20241125	110200	157649950	7890	7890	7890	7890	5
558	20241125	110100	157610500	7890	7890	7890	7890	5
559	20241125	110000	157571050	7890	7890	7890	7890	0
560	20241125	105900	157571050	7890	7890	7890	7890	1
561	20241125	105800	157563160	7890	7890	7890	7890	1
562	20241125	105700	157555270	7890	7890	7890	7890	0
563	20241125	105600	157555270	7890	7890	7890	7890	1
564	20241125	105500	157547380	7890	7890	7890	7890	0
565	20241125	105400	157547380	7890	7890	7890	7890	11
566	20241125	105300	157460590	7850	7850	7850	7850	46
567	20241125	105200	157099490	7900	7900	7900	7900	1
568	20241125	105100	157091590	7900	7900	7900	7900	1
569	20241125	105000	157083690	7900	7900	7900	7900	0
570	20241125	104900	157083690	7900	7900	7900	7900	1
571	20241125	104800	157075790	7900	7900	7900	7900	0
572	20241125	104700	157075790	7900	7900	7900	7900	11
573	20241125	104600	156988890	7900	7900	7900	7900	1
574	20241125	104500	156980990	7900	7900	7900	7900	30
575	20241125	104400	156743990	7900	7900	7900	7900	1
576	20241125	104300	156736090	7900	7900	7900	7900	0
577	20241125	104200	156736090	7900	7900	7900	7900	1
578	20241125	104100	156728190	7900	7900	7900	7900	0
579	20241125	104000	156728190	7900	7900	7900	7900	1
580	20241125	103900	156720290	7900	7900	7900	7900	1
581	20241125	103800	156712390	7900	7850	7900	7850	588
582	20241125	103700	152075500	7870	7870	7870	7870	1
583	20241125	103600	152067630	7850	7870	7870	7850	121
584	20241125	103500	151117760	7850	7850	7850	7850	319
585	20241125	103400	148613610	7870	7870	7870	7870	1
586	20241125	103300	148605740	7870	7870	7870	7870	0
587	20241125	103200	148605740	7870	7880	7880	7870	19
588	20241125	103100	148456200	7880	7880	7880	7880	0
589	20241125	103000	148456200	7880	7880	7880	7880	1
590	20241125	102900	148448320	7880	7880	7880	7880	1
591	20241125	102800	148440440	7880	7880	7880	7880	0
592	20241125	102700	148440440	7880	7880	7880	7880	1
593	20241125	102600	148432560	7880	7880	7880	7880	0
594	20241125	102500	148432560	7880	7880	7880	7880	1
595	20241125	102400	148424680	7900	7900	7900	7900	0
596	20241125	102300	148424680	7900	7890	7900	7890	435
597	20241125	102200	144992510	7890	7870	7890	7870	1549
598	20241125	102100	132785730	7870	7870	7870	7870	0
599	20241125	102000	132785730	7870	7870	7870	7870	1
600	20241125	101900	132777860	7850	7850	7850	7850	11
601	20241125	101800	132691510	7870	7870	7870	7870	1
602	20241125	101700	132683640	7870	7870	7870	7870	1
603	20241125	101600	132675770	7870	7850	7870	7850	817
604	20241125	101500	126255680	7850	7850	7850	7850	1
605	20241125	101400	126247830	7850	7850	7850	7850	0
606	20241125	101300	126247830	7850	7850	7850	7850	1
607	20241125	101200	126239980	7850	7830	7850	7810	608
608	20241125	101100	121490800	7850	7850	7850	7850	0
609	20241125	101000	121490800	7850	7850	7850	7850	1
610	20241125	100900	121482950	7850	7840	7850	7840	640
611	20241125	100800	116464160	7840	7830	7840	7830	54
612	20241125	100700	116041150	7830	7840	7840	7830	20
613	20241125	100600	115884360	7840	7840	7840	7840	0
614	20241125	100500	115884360	7840	7840	7840	7840	1
615	20241125	100400	115876520	7850	7850	7850	7850	0
616	20241125	100300	115876520	7850	7850	7850	7850	1
617	20241125	100200	115868670	7830	7850	7850	7830	13
618	20241125	100100	115766860	7850	7850	7850	7850	0
619	20241125	100000	115766860	7850	7810	7850	7810	1098
620	20241125	095900	107170470	7810	7810	7810	7810	1
621	20241125	095800	107162660	7790	7760	7790	7760	3136
622	20241125	095700	82823220	7810	7810	7810	7810	1
623	20241125	095600	82815410	7820	7820	7820	7820	1
624	20241125	095500	82807590	7770	7780	7820	7770	3158
625	20241125	095400	58252960	7820	7820	7820	7820	0
626	20241125	095300	58252960	7820	7820	7820	7820	51
627	20241125	095200	57854140	7830	7830	7830	7830	0
628	20241125	095100	57854140	7830	7830	7830	7830	0
629	20241125	095000	57854140	7830	7830	7830	7830	0
630	20241125	094900	57854140	7830	7830	7830	7830	1
631	20241125	094800	57846310	7820	7820	7820	7820	188
632	20241125	094700	56376150	7820	7780	7820	7780	2577
633	20241125	094600	36312920	7780	7780	7780	7780	35
634	20241125	094500	36040620	7770	7770	7770	7770	162
635	20241125	094400	34781880	7810	7810	7810	7810	0
636	20241125	094300	34781880	7810	7810	7810	7810	1
637	20241125	094200	34774070	7810	7810	7810	7810	0
638	20241125	094100	34774070	7810	7810	7810	7810	4
639	20241125	094000	34742830	7810	7810	7810	7810	2
640	20241125	093900	34727210	7820	7820	7820	7820	0
641	20241125	093800	34727210	7820	7780	7820	7780	651
642	20241125	093700	29662390	7790	7790	7790	7790	0
643	20241125	093600	29662390	7790	7790	7800	7790	473
644	20241125	093500	25974490	7800	7800	7800	7800	0
645	20241125	093400	25974490	7800	7800	7800	7800	0
646	20241125	093300	25974490	7800	7800	7800	7800	1
647	20241125	093200	25966690	7780	7750	7780	7750	390
648	20241125	093100	22938400	7750	7720	7750	7720	242
649	20241125	093000	21069600	7720	7720	7720	7720	3
650	20241125	092900	21046440	7700	7700	7700	7700	200
651	20241125	092800	19506440	7720	7700	7720	7700	491
652	20241125	092700	15725720	7720	7720	7720	7720	6
653	20241125	092600	15679400	7700	7700	7700	7700	500
654	20241125	092500	11829400	7740	7720	7740	7720	57
655	20241125	092400	11389320	7720	7720	7720	7720	0
656	20241125	092300	11389320	7720	7700	7720	7700	11
657	20241125	092200	11304600	7700	7700	7700	7700	10
658	20241125	092100	11227600	7720	7700	7720	7700	574
659	20241125	092000	6807780	7670	7670	7670	7670	150
660	20241125	091900	5657280	7660	7670	7670	7660	119
661	20241125	091800	4745550	7670	7680	7680	7670	101
662	20241125	091700	3970870	7690	7690	7690	7690	11
663	20241125	091600	3886280	7710	7710	7710	7710	0
664	20241125	091500	3886280	7710	7710	7710	7710	0
665	20241125	091400	3886280	7710	7710	7710	7710	0
666	20241125	091300	3886280	7710	7710	7710	7710	0
667	20241125	091200	3886280	7710	7670	7710	7670	95
668	20241125	091100	3157550	7730	7730	7730	7730	0
669	20241125	091000	3157550	7730	7730	7730	7730	3
670	20241125	090900	3134360	7660	7730	7730	7660	101
671	20241125	090800	2360590	7680	7690	7690	7680	100
672	20241125	090700	1592540	7730	7730	7730	7730	50
673	20241125	090600	1206040	7750	7750	7750	7750	0
674	20241125	090500	1206040	7750	7750	7750	7750	1
675	20241125	090400	1198290	7680	7680	7680	7680	53
676	20241125	090300	791250	7750	7750	7750	7750	0
677	20241125	090200	791250	7750	7750	7750	7750	0
678	20241125	090100	791250	7750	7680	7750	7680	103
679	20241125	090000	0	7680	7680	7680	7680	0