KissMeData/094280/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200800	93733550	12470	12470	12470	12470	300
3	20241125	200700	93733550	12470	12470	12470	12470	0
4	20241125	200600	93733550	12470	12470	12470	12470	0
5	20241125	200500	93733550	12470	12470	12470	12470	0
6	20241125	200400	93733550	12470	12470	12470	12470	0
7	20241125	200300	93733550	12470	12470	12470	12470	0
8	20241125	200200	93733550	12470	12470	12470	12470	0
9	20241125	200100	93733550	12470	12470	12470	12470	0
10	20241125	200000	93733550	12470	12470	12470	12470	0
11	20241125	195900	93733550	12470	12470	12470	12470	0
12	20241125	195800	93733550	12470	12470	12470	12470	0
13	20241125	195700	93733550	12470	12470	12470	12470	0
14	20241125	195600	93733550	12470	12470	12470	12470	0
15	20241125	195500	93733550	12470	12470	12470	12470	0
16	20241125	195400	93733550	12470	12470	12470	12470	0
17	20241125	195300	93733550	12470	12470	12470	12470	0
18	20241125	195200	93733550	12470	12470	12470	12470	0
19	20241125	195100	93733550	12470	12470	12470	12470	0
20	20241125	195000	93733550	12470	12470	12470	12470	0
21	20241125	194900	93733550	12470	12470	12470	12470	0
22	20241125	194800	93733550	12470	12470	12470	12470	0
23	20241125	194700	93733550	12470	12470	12470	12470	0
24	20241125	194600	93733550	12470	12470	12470	12470	0
25	20241125	194500	93733550	12470	12470	12470	12470	0
26	20241125	194400	93733550	12470	12470	12470	12470	0
27	20241125	194300	93733550	12470	12470	12470	12470	0
28	20241125	194200	93733550	12470	12470	12470	12470	0
29	20241125	194100	93733550	12470	12470	12470	12470	0
30	20241125	194000	93733550	12470	12470	12470	12470	0
31	20241125	193900	93733550	12470	12470	12470	12470	0
32	20241125	193800	93733550	12470	12470	12470	12470	300
33	20241125	193700	93733550	12470	12470	12470	12470	0
34	20241125	193600	93733550	12470	12470	12470	12470	0
35	20241125	193500	93733550	12470	12470	12470	12470	0
36	20241125	193400	93733550	12470	12470	12470	12470	0
37	20241125	193300	93733550	12470	12470	12470	12470	0
38	20241125	193200	93733550	12470	12470	12470	12470	0
39	20241125	193100	93733550	12470	12470	12470	12470	0
40	20241125	193000	93733550	12470	12470	12470	12470	0
41	20241125	192900	93733550	12470	12470	12470	12470	0
42	20241125	192800	93733550	12470	12470	12470	12470	0
43	20241125	192700	93733550	12470	12470	12470	12470	0
44	20241125	192600	93733550	12470	12470	12470	12470	0
45	20241125	192500	93733550	12470	12470	12470	12470	0
46	20241125	192400	93733550	12470	12470	12470	12470	0
47	20241125	192300	93733550	12470	12470	12470	12470	0
48	20241125	192200	93733550	12470	12470	12470	12470	0
49	20241125	192100	93733550	12470	12470	12470	12470	0
50	20241125	192000	93733550	12470	12470	12470	12470	0
51	20241125	191900	93733550	12470	12470	12470	12470	0
52	20241125	191800	93733550	12470	12470	12470	12470	0
53	20241125	191700	93733550	12470	12470	12470	12470	0
54	20241125	191600	93733550	12470	12470	12470	12470	0
55	20241125	191500	93733550	12470	12470	12470	12470	0
56	20241125	191400	93733550	12470	12470	12470	12470	0
57	20241125	191300	93733550	12470	12470	12470	12470	0
58	20241125	191200	93733550	12470	12470	12470	12470	0
59	20241125	191100	93733550	12470	12470	12470	12470	0
60	20241125	191000	93733550	12470	12470	12470	12470	0
61	20241125	190900	93733550	12470	12470	12470	12470	0
62	20241125	190800	93733550	12470	12470	12470	12470	300
63	20241125	190700	93733550	12470	12470	12470	12470	0
64	20241125	190600	93733550	12470	12470	12470	12470	0
65	20241125	190500	93733550	12470	12470	12470	12470	0
66	20241125	190400	93733550	12470	12470	12470	12470	0
67	20241125	190300	93733550	12470	12470	12470	12470	0
68	20241125	190200	93733550	12470	12470	12470	12470	0
69	20241125	190100	93733550	12470	12470	12470	12470	0
70	20241125	190000	93733550	12470	12470	12470	12470	0
71	20241125	185900	93733550	12470	12470	12470	12470	0
72	20241125	185800	93733550	12470	12470	12470	12470	0
73	20241125	185700	93733550	12470	12470	12470	12470	0
74	20241125	185600	93733550	12470	12470	12470	12470	0
75	20241125	185500	93733550	12470	12470	12470	12470	0
76	20241125	185400	93733550	12470	12470	12470	12470	0
77	20241125	185300	93733550	12470	12470	12470	12470	0
78	20241125	185200	93733550	12470	12470	12470	12470	0
79	20241125	185100	93733550	12470	12470	12470	12470	0
80	20241125	185000	93733550	12470	12470	12470	12470	0
81	20241125	184900	93733550	12470	12470	12470	12470	0
82	20241125	184800	93733550	12470	12470	12470	12470	0
83	20241125	184700	93733550	12470	12470	12470	12470	0
84	20241125	184600	93733550	12470	12470	12470	12470	0
85	20241125	184500	93733550	12470	12470	12470	12470	0
86	20241125	184400	93733550	12470	12470	12470	12470	0
87	20241125	184300	93733550	12470	12470	12470	12470	0
88	20241125	184200	93733550	12470	12470	12470	12470	0
89	20241125	184100	93733550	12470	12470	12470	12470	0
90	20241125	184000	93733550	12470	12470	12470	12470	0
91	20241125	183900	93733550	12470	12470	12470	12470	0
92	20241125	183800	93733550	12470	12470	12470	12470	300
93	20241125	183700	93733550	12470	12470	12470	12470	0
94	20241125	183600	93733550	12470	12470	12470	12470	0
95	20241125	183500	93733550	12470	12470	12470	12470	0
96	20241125	183400	93733550	12470	12470	12470	12470	0
97	20241125	183300	93733550	12470	12470	12470	12470	0
98	20241125	183200	93733550	12470	12470	12470	12470	0
99	20241125	183100	93733550	12470	12470	12470	12470	0
100	20241125	183000	93733550	12470	12470	12470	12470	0
101	20241125	182900	93733550	12470	12470	12470	12470	0
102	20241125	182800	93733550	12470	12470	12470	12470	0
103	20241125	182700	93733550	12470	12470	12470	12470	0
104	20241125	182600	93733550	12470	12470	12470	12470	0
105	20241125	182500	93733550	12470	12470	12470	12470	0
106	20241125	182400	93733550	12470	12470	12470	12470	0
107	20241125	182300	93733550	12470	12470	12470	12470	0
108	20241125	182200	93733550	12470	12470	12470	12470	0
109	20241125	182100	93733550	12470	12470	12470	12470	0
110	20241125	182000	93733550	12470	12470	12470	12470	0
111	20241125	181900	93733550	12470	12470	12470	12470	0
112	20241125	181800	93733550	12470	12470	12470	12470	0
113	20241125	181700	93733550	12470	12470	12470	12470	0
114	20241125	181600	93733550	12470	12470	12470	12470	0
115	20241125	181500	93733550	12470	12470	12470	12470	0
116	20241125	181400	93733550	12470	12470	12470	12470	0
117	20241125	181300	93733550	12470	12470	12470	12470	0
118	20241125	181200	93733550	12470	12470	12470	12470	0
119	20241125	181100	93733550	12470	12470	12470	12470	0
120	20241125	181000	93733550	12470	12470	12470	12470	0
121	20241125	180900	93733550	12470	12470	12470	12470	0
122	20241125	180800	93733550	12470	12470	12470	12470	300
123	20241125	180700	93733550	12470	12470	12470	12470	0
124	20241125	180600	93733550	12470	12470	12470	12470	0
125	20241125	180500	93733550	12470	12470	12470	12470	0
126	20241125	180400	93733550	12470	12470	12470	12470	0
127	20241125	180300	93733550	12470	12470	12470	12470	0
128	20241125	180200	93733550	12470	12470	12470	12470	0
129	20241125	180100	93733550	12470	12470	12470	12470	0
130	20241125	180000	93733550	12470	12470	12470	12470	0
131	20241125	175900	93733550	12470	12470	12470	12470	0
132	20241125	175800	93733550	12470	12470	12470	12470	0
133	20241125	175700	93733550	12470	12470	12470	12470	0
134	20241125	175600	93733550	12470	12470	12470	12470	0
135	20241125	175500	93733550	12470	12470	12470	12470	0
136	20241125	175400	93733550	12470	12470	12470	12470	0
137	20241125	175300	93733550	12470	12470	12470	12470	0
138	20241125	175200	93733550	12470	12470	12470	12470	0
139	20241125	175100	93733550	12470	12470	12470	12470	0
140	20241125	175000	93733550	12470	12470	12470	12470	0
141	20241125	174900	93733550	12470	12470	12470	12470	0
142	20241125	174800	93733550	12470	12470	12470	12470	0
143	20241125	174700	93733550	12470	12470	12470	12470	0
144	20241125	174600	93733550	12470	12470	12470	12470	0
145	20241125	174500	93733550	12470	12470	12470	12470	0
146	20241125	174400	93733550	12470	12470	12470	12470	0
147	20241125	174300	93733550	12470	12470	12470	12470	0
148	20241125	174200	93733550	12470	12470	12470	12470	0
149	20241125	174100	93733550	12470	12470	12470	12470	0
150	20241125	174000	93733550	12470	12470	12470	12470	0
151	20241125	173900	93733550	12470	12470	12470	12470	0
152	20241125	173800	93733550	12470	12470	12470	12470	300
153	20241125	173700	93733550	12470	12470	12470	12470	0
154	20241125	173600	93733550	12470	12470	12470	12470	0
155	20241125	173500	93733550	12470	12470	12470	12470	0
156	20241125	173400	93733550	12470	12470	12470	12470	0
157	20241125	173300	93733550	12470	12470	12470	12470	0
158	20241125	173200	93733550	12470	12470	12470	12470	0
159	20241125	173100	93733550	12470	12470	12470	12470	0
160	20241125	173000	93733550	12470	12470	12470	12470	0
161	20241125	172900	93733550	12470	12470	12470	12470	0
162	20241125	172800	93733550	12470	12470	12470	12470	0
163	20241125	172700	93733550	12470	12470	12470	12470	0
164	20241125	172600	93733550	12470	12470	12470	12470	0
165	20241125	172500	93733550	12470	12470	12470	12470	0
166	20241125	172400	93733550	12470	12470	12470	12470	0
167	20241125	172300	93733550	12470	12470	12470	12470	0
168	20241125	172200	93733550	12470	12470	12470	12470	0
169	20241125	172100	93733550	12470	12470	12470	12470	0
170	20241125	172000	93733550	12470	12470	12470	12470	0
171	20241125	171900	93733550	12470	12470	12470	12470	0
172	20241125	171800	93733550	12470	12470	12470	12470	0
173	20241125	171700	93733550	12470	12470	12470	12470	0
174	20241125	171600	93733550	12470	12470	12470	12470	0
175	20241125	171500	93733550	12470	12470	12470	12470	0
176	20241125	171400	93733550	12470	12470	12470	12470	0
177	20241125	171300	93733550	12470	12470	12470	12470	0
178	20241125	171200	93733550	12470	12470	12470	12470	0
179	20241125	171100	93733550	12470	12470	12470	12470	0
180	20241125	171000	93733550	12470	12470	12470	12470	0
181	20241125	170900	93733550	12470	12470	12470	12470	0
182	20241125	170800	93733550	12470	12470	12470	12470	300
183	20241125	170700	93733550	12470	12470	12470	12470	0
184	20241125	170600	93733550	12470	12470	12470	12470	0
185	20241125	170500	93733550	12470	12470	12470	12470	0
186	20241125	170400	93733550	12470	12470	12470	12470	0
187	20241125	170300	93733550	12470	12470	12470	12470	0
188	20241125	170200	93733550	12470	12470	12470	12470	0
189	20241125	170100	93733550	12470	12470	12470	12470	0
190	20241125	170000	93733550	12470	12470	12470	12470	0
191	20241125	165900	93733550	12470	12470	12470	12470	0
192	20241125	165800	93733550	12470	12470	12470	12470	0
193	20241125	165700	93733550	12470	12470	12470	12470	0
194	20241125	165600	93733550	12470	12470	12470	12470	0
195	20241125	165500	93733550	12470	12470	12470	12470	0
196	20241125	165400	93733550	12470	12470	12470	12470	0
197	20241125	165300	93733550	12470	12470	12470	12470	0
198	20241125	165200	93733550	12470	12470	12470	12470	0
199	20241125	165100	93733550	12470	12470	12470	12470	0
200	20241125	165000	93733550	12470	12470	12470	12470	0
201	20241125	164900	93733550	12470	12470	12470	12470	0
202	20241125	164800	93733550	12470	12470	12470	12470	0
203	20241125	164700	93733550	12470	12470	12470	12470	0
204	20241125	164600	93733550	12470	12470	12470	12470	0
205	20241125	164500	93733550	12470	12470	12470	12470	0
206	20241125	164400	93733550	12470	12470	12470	12470	0
207	20241125	164300	93733550	12470	12470	12470	12470	0
208	20241125	164200	93733550	12470	12470	12470	12470	0
209	20241125	164100	93733550	12470	12470	12470	12470	0
210	20241125	164000	93733550	12470	12470	12470	12470	0
211	20241125	163900	93733550	12470	12470	12470	12470	0
212	20241125	163800	93733550	12470	12470	12470	12470	300
213	20241125	163700	93733550	12470	12470	12470	12470	0
214	20241125	163600	93733550	12470	12470	12470	12470	0
215	20241125	163500	93733550	12470	12470	12470	12470	0
216	20241125	163400	93733550	12470	12470	12470	12470	0
217	20241125	163300	93733550	12470	12470	12470	12470	0
218	20241125	163200	93733550	12470	12470	12470	12470	0
219	20241125	163100	93733550	12470	12470	12470	12470	0
220	20241125	163000	93733550	12470	12470	12470	12470	0
221	20241125	162900	93733550	12470	12470	12470	12470	0
222	20241125	162800	93733550	12470	12470	12470	12470	0
223	20241125	162700	93733550	12470	12470	12470	12470	0
224	20241125	162600	93733550	12470	12470	12470	12470	0
225	20241125	162500	93733550	12470	12470	12470	12470	0
226	20241125	162400	93733550	12470	12470	12470	12470	0
227	20241125	162300	93733550	12470	12470	12470	12470	0
228	20241125	162200	93733550	12470	12470	12470	12470	0
229	20241125	162100	93733550	12470	12470	12470	12470	0
230	20241125	162000	93733550	12470	12470	12470	12470	0
231	20241125	161900	93733550	12470	12470	12470	12470	0
232	20241125	161800	93733550	12470	12470	12470	12470	0
233	20241125	161700	93733550	12470	12470	12470	12470	0
234	20241125	161600	93733550	12470	12470	12470	12470	0
235	20241125	161500	93733550	12470	12470	12470	12470	0
236	20241125	161400	93733550	12470	12470	12470	12470	0
237	20241125	161300	93733550	12470	12470	12470	12470	0
238	20241125	161200	93733550	12470	12470	12470	12470	0
239	20241125	161100	93733550	12470	12470	12470	12470	0
240	20241125	161000	93733550	12470	12470	12470	12470	0
241	20241125	160900	93733550	12470	12470	12470	12470	0
242	20241125	160800	93733550	12470	12470	12470	12470	300
243	20241125	160700	93733550	12470	12470	12470	12470	0
244	20241125	160600	93733550	12470	12470	12470	12470	0
245	20241125	160500	93733550	12470	12470	12470	12470	0
246	20241125	160400	93733550	12470	12470	12470	12470	0
247	20241125	160300	93733550	12470	12470	12470	12470	0
248	20241125	160200	93733550	12470	12470	12470	12470	0
249	20241125	160100	93733550	12470	12470	12470	12470	0
250	20241125	160000	93733550	12470	12470	12470	12470	0
251	20241125	155900	93733550	12470	12470	12470	12470	0
252	20241125	155800	93733550	12470	12470	12470	12470	0
253	20241125	155700	93733550	12470	12470	12470	12470	0
254	20241125	155600	93733550	12470	12470	12470	12470	0
255	20241125	155500	93733550	12470	12470	12470	12470	0
256	20241125	155400	93733550	12470	12470	12470	12470	0
257	20241125	155300	93733550	12470	12470	12470	12470	0
258	20241125	155200	93733550	12470	12470	12470	12470	0
259	20241125	155100	93733550	12470	12470	12470	12470	0
260	20241125	155000	93733550	12470	12470	12470	12470	0
261	20241125	154900	93733550	12470	12470	12470	12470	0
262	20241125	154800	93733550	12470	12470	12470	12470	0
263	20241125	154700	93733550	12470	12470	12470	12470	0
264	20241125	154600	93733550	12470	12470	12470	12470	0
265	20241125	154500	93733550	12470	12470	12470	12470	0
266	20241125	154400	93733550	12470	12470	12470	12470	0
267	20241125	154300	93733550	12470	12470	12470	12470	0
268	20241125	154200	93733550	12470	12470	12470	12470	0
269	20241125	154100	93733550	12470	12470	12470	12470	0
270	20241125	154000	93733550	12470	12470	12470	12470	0
271	20241125	153900	93733550	12470	12470	12470	12470	0
272	20241125	153800	93733550	12470	12470	12470	12470	300
273	20241125	153700	93733550	12470	12470	12470	12470	0
274	20241125	153600	93733550	12470	12470	12470	12470	0
275	20241125	153500	93733550	12470	12470	12470	12470	0
276	20241125	153400	93733550	12470	12470	12470	12470	0
277	20241125	153300	93733550	12470	12470	12470	12470	0
278	20241125	153200	93733550	12470	12470	12470	12470	0
279	20241125	153100	93733550	12470	12470	12470	12470	0
280	20241125	153000	93733550	12470	12470	12470	12470	300
281	20241125	152900	89992550	12460	12460	12460	12460	0
282	20241125	152800	89992550	12460	12460	12460	12460	0
283	20241125	152700	89992550	12460	12460	12460	12460	0
284	20241125	152600	89992550	12460	12460	12460	12460	0
285	20241125	152500	89992550	12460	12460	12460	12460	0
286	20241125	152400	89992550	12460	12460	12460	12460	0
287	20241125	152300	89992550	12460	12460	12460	12460	0
288	20241125	152200	89992550	12460	12460	12460	12460	0
289	20241125	152100	89992550	12460	12460	12460	12460	0
290	20241125	152000	89992550	12460	12460	12460	12460	0
291	20241125	151900	89992550	12460	12460	12460	12460	0
292	20241125	151800	89992550	12460	12460	12460	12460	1
293	20241125	151700	89980090	12460	12460	12460	12460	19
294	20241125	151600	89743350	12470	12470	12470	12470	1
295	20241125	151500	89730880	12460	12460	12460	12460	45
296	20241125	151400	89170180	12460	12460	12460	12460	0
297	20241125	151300	89170180	12460	12460	12460	12460	0
298	20241125	151200	89170180	12460	12460	12460	12460	1
299	20241125	151100	89157720	12460	12460	12460	12460	198
300	20241125	151000	86690640	12460	12460	12460	12460	1
301	20241125	150900	86678180	12470	12470	12470	12470	0
302	20241125	150800	86678180	12470	12470	12470	12470	0
303	20241125	150700	86678180	12470	12470	12470	12470	0
304	20241125	150600	86678180	12470	12470	12470	12470	0
305	20241125	150500	86678180	12470	12470	12470	12470	0
306	20241125	150400	86678180	12470	12470	12470	12470	0
307	20241125	150300	86678180	12470	12470	12470	12470	1
308	20241125	150200	86665710	12470	12470	12470	12470	0
309	20241125	150100	86665710	12470	12460	12470	12460	2
310	20241125	150000	86640780	12460	12460	12460	12460	0
311	20241125	145900	86640780	12460	12460	12460	12460	0
312	20241125	145800	86640780	12460	12460	12460	12460	0
313	20241125	145700	86640780	12460	12460	12460	12460	0
314	20241125	145600	86640780	12460	12460	12460	12460	10
315	20241125	145500	86516180	12470	12470	12470	12470	0
316	20241125	145400	86516180	12470	12470	12470	12470	0
317	20241125	145300	86516180	12470	12470	12470	12470	0
318	20241125	145200	86516180	12470	12470	12470	12470	0
319	20241125	145100	86516180	12470	12470	12470	12470	0
320	20241125	145000	86516180	12470	12470	12470	12470	0
321	20241125	144900	86516180	12470	12470	12470	12470	0
322	20241125	144800	86516180	12470	12470	12470	12470	0
323	20241125	144700	86516180	12470	12470	12470	12470	0
324	20241125	144600	86516180	12470	12470	12470	12470	1
325	20241125	144500	86503710	12460	12460	12460	12460	0
326	20241125	144400	86503710	12460	12460	12460	12460	0
327	20241125	144300	86503710	12460	12460	12460	12460	0
328	20241125	144200	86503710	12460	12460	12460	12440	3
329	20241125	144100	86466350	12460	12460	12460	12460	0
330	20241125	144000	86466350	12460	12460	12460	12460	0
331	20241125	143900	86466350	12460	12460	12460	12460	0
332	20241125	143800	86466350	12460	12460	12460	12460	0
333	20241125	143700	86466350	12460	12460	12460	12460	1
334	20241125	143600	86453890	12450	12470	12470	12450	43
335	20241125	143500	85918520	12490	12510	12510	12490	132
336	20241125	143400	84267770	12520	12520	12520	12520	0
337	20241125	143300	84267770	12520	12520	12520	12520	0
338	20241125	143200	84267770	12520	12520	12520	12520	0
339	20241125	143100	84267770	12520	12520	12520	12520	0
340	20241125	143000	84267770	12520	12520	12520	12520	0
341	20241125	142900	84267770	12520	12520	12520	12520	0
342	20241125	142800	84267770	12520	12510	12520	12510	3
343	20241125	142700	84230220	12530	12500	12530	12500	3
344	20241125	142600	84192680	12530	12500	12530	12500	3
345	20241125	142500	84155140	12530	12500	12530	12500	3
346	20241125	142400	84117600	12500	12490	12530	12490	943
347	20241125	142300	72330370	12490	12490	12490	12490	0
348	20241125	142200	72330370	12490	12490	12490	12490	0
349	20241125	142100	72330370	12490	12470	12490	12470	252
350	20241125	142000	69186210	12470	12470	12470	12470	0
351	20241125	141900	69186210	12470	12470	12470	12470	0
352	20241125	141800	69186210	12470	12470	12470	12470	0
353	20241125	141700	69186210	12470	12470	12470	12470	0
354	20241125	141600	69186210	12470	12460	12470	12460	2
355	20241125	141500	69161280	12460	12450	12460	12450	39
356	20241125	141400	68675350	12450	12450	12450	12450	9
357	20241125	141300	68563300	12450	12450	12450	12450	0
358	20241125	141200	68563300	12450	12450	12450	12450	0
359	20241125	141100	68563300	12450	12450	12450	12450	0
360	20241125	141000	68563300	12450	12450	12450	12450	0
361	20241125	140900	68563300	12450	12450	12450	12450	193
362	20241125	140800	66160450	12460	12460	12460	12460	0
363	20241125	140700	66160450	12460	12460	12460	12460	0
364	20241125	140600	66160450	12460	12460	12460	12460	0
365	20241125	140500	66160450	12460	12460	12460	12460	0
366	20241125	140400	66160450	12460	12460	12460	12460	0
367	20241125	140300	66160450	12460	12460	12460	12460	0
368	20241125	140200	66160450	12460	12460	12460	12460	0
369	20241125	140100	66160450	12460	12460	12460	12460	0
370	20241125	140000	66160450	12460	12460	12460	12460	0
371	20241125	135900	66160450	12460	12460	12460	12460	0
372	20241125	135800	66160450	12460	12460	12460	12460	0
373	20241125	135700	66160450	12460	12460	12460	12460	0
374	20241125	135600	66160450	12460	12450	12460	12450	2
375	20241125	135500	66135540	12450	12450	12450	12450	46
376	20241125	135400	65562840	12460	12460	12460	12460	0
377	20241125	135300	65562840	12460	12460	12460	12460	20
378	20241125	135200	65313640	12460	12460	12460	12460	0
379	20241125	135100	65313640	12460	12460	12460	12460	0
380	20241125	135000	65313640	12460	12460	12460	12460	0
381	20241125	134900	65313640	12460	12460	12460	12460	0
382	20241125	134800	65313640	12460	12460	12460	12460	0
383	20241125	134700	65313640	12460	12460	12460	12460	0
384	20241125	134600	65313640	12460	12460	12460	12460	0
385	20241125	134500	65313640	12460	12460	12460	12460	0
386	20241125	134400	65313640	12460	12460	12460	12460	0
387	20241125	134300	65313640	12460	12460	12460	12460	0
388	20241125	134200	65313640	12460	12460	12460	12460	0
389	20241125	134100	65313640	12460	12460	12460	12460	0
390	20241125	134000	65313640	12460	12450	12460	12450	2
391	20241125	133900	65288730	12450	12450	12450	12450	0
392	20241125	133800	65288730	12450	12450	12450	12450	0
393	20241125	133700	65288730	12450	12440	12450	12440	42
394	20241125	133600	64766070	12430	12430	12430	12430	0
395	20241125	133500	64766070	12430	12430	12430	12430	0
396	20241125	133400	64766070	12430	12430	12430	12430	3
397	20241125	133300	64728780	12440	12440	12440	12440	0
398	20241125	133200	64728780	12440	12440	12440	12440	276
399	20241125	133100	61295340	12450	12450	12450	12450	0
400	20241125	133000	61295340	12450	12450	12450	12450	0
401	20241125	132900	61295340	12450	12450	12450	12450	1
402	20241125	132800	61282890	12450	12450	12450	12450	0
403	20241125	132700	61282890	12450	12450	12450	12450	1
404	20241125	132600	61270440	12450	12450	12450	12450	0
405	20241125	132500	61270440	12450	12450	12450	12450	0
406	20241125	132400	61270440	12450	12450	12450	12450	0
407	20241125	132300	61270440	12450	12450	12450	12450	183
408	20241125	132200	58992090	12460	12460	12460	12460	10
409	20241125	132100	58867490	12460	12460	12460	12460	21
410	20241125	132000	58605830	12460	12460	12460	12460	0
411	20241125	131900	58605830	12460	12460	12460	12460	0
412	20241125	131800	58605830	12460	12460	12460	12460	0
413	20241125	131700	58605830	12460	12460	12460	12460	0
414	20241125	131600	58605830	12460	12460	12460	12460	0
415	20241125	131500	58605830	12460	12460	12460	12460	0
416	20241125	131400	58605830	12460	12460	12460	12460	0
417	20241125	131300	58605830	12460	12450	12460	12450	2
418	20241125	131200	58580920	12450	12450	12450	12450	0
419	20241125	131100	58580920	12450	12450	12450	12450	50
420	20241125	131000	57958420	12460	12450	12460	12450	2
421	20241125	130900	57933510	12450	12450	12450	12450	0
422	20241125	130800	57933510	12450	12450	12450	12450	0
423	20241125	130700	57933510	12450	12450	12450	12450	0
424	20241125	130600	57933510	12450	12450	12450	12450	0
425	20241125	130500	57933510	12450	12450	12450	12450	0
426	20241125	130400	57933510	12450	12450	12450	12450	30
427	20241125	130300	57560010	12460	12460	12460	12460	0
428	20241125	130200	57560010	12460	12460	12460	12460	0
429	20241125	130100	57560010	12460	12460	12460	12460	50
430	20241125	130000	56937010	12460	12460	12460	12460	1
431	20241125	125900	56924550	12460	12460	12460	12460	0
432	20241125	125800	56924550	12460	12460	12460	12460	0
433	20241125	125700	56924550	12460	12460	12460	12460	13
434	20241125	125600	56762570	12460	12460	12460	12460	0
435	20241125	125500	56762570	12460	12460	12460	12460	0
436	20241125	125400	56762570	12460	12460	12460	12460	8
437	20241125	125300	56662890	12460	12460	12460	12460	0
438	20241125	125200	56662890	12460	12460	12460	12460	0
439	20241125	125100	56662890	12460	12460	12460	12460	0
440	20241125	125000	56662890	12460	12460	12460	12460	2
441	20241125	124900	56637970	12450	12450	12450	12450	0
442	20241125	124800	56637970	12450	12450	12450	12450	0
443	20241125	124700	56637970	12450	12450	12450	12450	0
444	20241125	124600	56637970	12450	12450	12450	12450	0
445	20241125	124500	56637970	12450	12450	12450	12450	0
446	20241125	124400	56637970	12450	12450	12450	12450	0
447	20241125	124300	56637970	12450	12450	12450	12450	0
448	20241125	124200	56637970	12450	12450	12450	12450	0
449	20241125	124100	56637970	12450	12450	12450	12450	0
450	20241125	124000	56637970	12450	12450	12450	12450	0
451	20241125	123900	56637970	12450	12450	12450	12450	0
452	20241125	123800	56637970	12450	12450	12450	12450	0
453	20241125	123700	56637970	12450	12450	12450	12450	0
454	20241125	123600	56637970	12450	12450	12450	12450	0
455	20241125	123500	56637970	12450	12450	12450	12450	0
456	20241125	123400	56637970	12450	12450	12450	12450	1
457	20241125	123300	56625520	12450	12450	12450	12450	0
458	20241125	123200	56625520	12450	12450	12450	12450	0
459	20241125	123100	56625520	12450	12450	12450	12450	0
460	20241125	123000	56625520	12450	12450	12450	12450	0
461	20241125	122900	56625520	12450	12450	12450	12450	0
462	20241125	122800	56625520	12450	12450	12450	12450	0
463	20241125	122700	56625520	12450	12450	12450	12450	0
464	20241125	122600	56625520	12450	12450	12450	12450	0
465	20241125	122500	56625520	12450	12450	12450	12450	0
466	20241125	122400	56625520	12450	12450	12450	12450	0
467	20241125	122300	56625520	12450	12450	12450	12450	0
468	20241125	122200	56625520	12450	12450	12450	12450	0
469	20241125	122100	56625520	12450	12450	12450	12450	0
470	20241125	122000	56625520	12450	12450	12450	12450	0
471	20241125	121900	56625520	12450	12450	12450	12450	0
472	20241125	121800	56625520	12450	12450	12450	12450	0
473	20241125	121700	56625520	12450	12450	12450	12450	0
474	20241125	121600	56625520	12450	12450	12450	12450	0
475	20241125	121500	56625520	12450	12450	12450	12450	0
476	20241125	121400	56625520	12450	12450	12450	12450	0
477	20241125	121300	56625520	12450	12450	12450	12450	4
478	20241125	121200	56575720	12450	12450	12450	12450	7
479	20241125	121100	56488570	12450	12450	12450	12450	3
480	20241125	121000	56451220	12450	12450	12450	12450	3
481	20241125	120900	56413870	12450	12450	12450	12450	5
482	20241125	120800	56351620	12450	12450	12450	12450	4
483	20241125	120700	56301820	12450	12450	12450	12450	4
484	20241125	120600	56252020	12450	12450	12450	12450	7
485	20241125	120500	56164870	12450	12450	12450	12450	30
486	20241125	120400	55791370	12450	12450	12450	12450	0
487	20241125	120300	55791370	12450	12450	12450	12450	1
488	20241125	120200	55778920	12440	12440	12440	12440	0
489	20241125	120100	55778920	12440	12440	12440	12440	0
490	20241125	120000	55778920	12440	12440	12440	12440	0
491	20241125	115900	55778920	12440	12440	12440	12440	0
492	20241125	115800	55778920	12440	12440	12440	12440	0
493	20241125	115700	55778920	12440	12440	12440	12440	0
494	20241125	115600	55778920	12440	12440	12440	12440	0
495	20241125	115500	55778920	12440	12440	12440	12440	0
496	20241125	115400	55778920	12440	12440	12440	12440	36
497	20241125	115300	55331080	12440	12440	12440	12440	0
498	20241125	115200	55331080	12440	12440	12440	12440	0
499	20241125	115100	55331080	12440	12440	12440	12440	1
500	20241125	115000	55318640	12440	12440	12440	12440	2
501	20241125	114900	55293760	12440	12440	12440	12440	5
502	20241125	114800	55231560	12440	12440	12440	12440	0
503	20241125	114700	55231560	12440	12440	12440	12440	1
504	20241125	114600	55219120	12440	12440	12440	12440	1
505	20241125	114500	55206680	12440	12440	12440	12440	0
506	20241125	114400	55206680	12440	12440	12440	12440	2
507	20241125	114300	55181800	12440	12440	12440	12440	0
508	20241125	114200	55181800	12440	12440	12440	12440	1
509	20241125	114100	55169360	12440	12440	12440	12440	1
510	20241125	114000	55156920	12440	12440	12440	12440	1
511	20241125	113900	55144480	12440	12440	12440	12440	2
512	20241125	113800	55119600	12430	12430	12430	12430	1
513	20241125	113700	55107170	12440	12440	12440	12420	133
514	20241125	113600	53454140	12450	12450	12450	12450	1
515	20241125	113500	53441690	12450	12440	12450	12440	2
516	20241125	113400	53416800	12440	12440	12440	12440	3
517	20241125	113300	53379480	12440	12440	12440	12440	0
518	20241125	113200	53379480	12440	12440	12440	12440	1
519	20241125	113100	53367040	12440	12440	12440	12440	1
520	20241125	113000	53354600	12440	12440	12440	12440	0
521	20241125	112900	53354600	12440	12440	12440	12440	2
522	20241125	112800	53329720	12440	12440	12440	12440	0
523	20241125	112700	53329720	12440	12440	12440	12440	1
524	20241125	112600	53317280	12440	12440	12440	12440	1
525	20241125	112500	53304840	12450	12450	12450	12450	0
526	20241125	112400	53304840	12450	12450	12450	12450	3
527	20241125	112300	53267490	12450	12450	12450	12450	1
528	20241125	112200	53255040	12430	12450	12450	12430	40
529	20241125	112100	52757820	12450	12450	12450	12450	1
530	20241125	112000	52745370	12440	12440	12440	12440	0
531	20241125	111900	52745370	12440	12480	12480	12440	505
532	20241125	111800	46459860	12470	12460	12470	12460	97
533	20241125	111700	45250280	12450	12460	12460	12450	10
534	20241125	111600	45125770	12470	12470	12470	12470	1
535	20241125	111500	45113300	12470	12460	12470	12460	2
536	20241125	111400	45088370	12450	12450	12450	12450	0
537	20241125	111300	45088370	12450	12450	12450	12450	0
538	20241125	111200	45088370	12450	12460	12470	12450	26
539	20241125	111100	44764430	12470	12470	12470	12470	1
540	20241125	111000	44751960	12460	12460	12460	12460	1
541	20241125	110900	44739500	12470	12470	12470	12470	1
542	20241125	110800	44727030	12470	12470	12470	12470	1
543	20241125	110700	44714560	12470	12470	12470	12470	0
544	20241125	110600	44714560	12470	12470	12470	12470	1
545	20241125	110500	44702090	12470	12470	12470	12470	0
546	20241125	110400	44702090	12470	12470	12470	12470	1
547	20241125	110300	44689620	12470	12470	12470	12470	1
548	20241125	110200	44677150	12470	12470	12470	12470	1
549	20241125	110100	44664680	12460	12460	12460	12460	100
550	20241125	110000	43418680	12470	12470	12470	12470	1
551	20241125	105900	43406210	12470	12470	12470	12470	1
552	20241125	105800	43393740	12470	12470	12470	12470	0
553	20241125	105700	43393740	12470	12470	12470	12470	1
554	20241125	105600	43381270	12470	12470	12470	12470	1
555	20241125	105500	43368800	12470	12470	12470	12470	1
556	20241125	105400	43356330	12470	12470	12470	12470	0
557	20241125	105300	43356330	12470	12470	12470	12470	2
558	20241125	105200	43331390	12470	12470	12470	12470	1
559	20241125	105100	43318920	12470	12470	12470	12470	1
560	20241125	105000	43306450	12470	12470	12470	12470	2
561	20241125	104900	43281510	12470	12470	12470	12470	0
562	20241125	104800	43281510	12470	12470	12470	12470	1
563	20241125	104700	43269040	12470	12470	12470	12470	1
564	20241125	104600	43256570	12470	12470	12470	12470	9
565	20241125	104500	43144340	12470	12470	12470	12470	0
566	20241125	104400	43144340	12470	12470	12470	12470	1
567	20241125	104300	43131870	12470	12470	12470	12470	1
568	20241125	104200	43119400	12470	12470	12470	12470	0
569	20241125	104100	43119400	12470	12480	12480	12470	248
570	20241125	104000	40026760	12490	12490	12490	12490	1
571	20241125	103900	40014270	12490	12490	12490	12490	1
572	20241125	103800	40001780	12490	12490	12490	12490	0
573	20241125	103700	40001780	12490	12490	12490	12490	1
574	20241125	103600	39989290	12490	12490	12490	12490	1
575	20241125	103500	39976800	12490	12490	12490	12490	41
576	20241125	103400	39464710	12490	12490	12490	12490	1
577	20241125	103300	39452220	12490	12490	12490	12490	1
578	20241125	103200	39439730	12490	12490	12490	12490	1
579	20241125	103100	39427240	12490	12490	12490	12490	1
580	20241125	103000	39414750	12490	12490	12490	12490	1
581	20241125	102900	39402260	12490	12490	12490	12490	1
582	20241125	102800	39389770	12490	12490	12490	12490	0
583	20241125	102700	39389770	12490	12490	12490	12490	1
584	20241125	102600	39377280	12490	12490	12490	12490	3
585	20241125	102500	39339810	12490	12490	12490	12490	10
586	20241125	102400	39214910	12490	12490	12490	12490	1
587	20241125	102300	39202420	12480	12480	12490	12470	9
588	20241125	102200	39090100	12480	12480	12480	12480	1
589	20241125	102100	39077620	12480	12480	12480	12480	10
590	20241125	102000	38952820	12490	12480	12490	12480	2
591	20241125	101900	38927850	12490	12480	12490	12480	2
592	20241125	101800	38902880	12490	12480	12490	12480	2
593	20241125	101700	38877910	12490	12480	12490	12480	2
594	20241125	101600	38852940	12480	12480	12490	12480	3
595	20241125	101500	38815490	12490	12490	12490	12490	0
596	20241125	101400	38815490	12490	12480	12490	12480	2
597	20241125	101300	38790520	12480	12480	12490	12480	4
598	20241125	101200	38740590	12490	12490	12490	12490	4
599	20241125	101100	38690630	12490	12490	12490	12490	0
600	20241125	101000	38690630	12490	12490	12490	12490	1
601	20241125	100900	38678140	12490	12490	12490	12490	2
602	20241125	100800	38653160	12490	12490	12490	12490	1
603	20241125	100700	38640670	12490	12490	12490	12490	1
604	20241125	100600	38628180	12490	12470	12490	12470	4
605	20241125	100500	38578260	12470	12470	12470	12470	0
606	20241125	100400	38578260	12470	12470	12470	12470	1
607	20241125	100300	38565790	12470	12470	12470	12470	1
608	20241125	100200	38553320	12470	12470	12470	12470	1
609	20241125	100100	38540850	12470	12470	12470	12470	0
610	20241125	100000	38540850	12470	12470	12470	12470	1
611	20241125	095900	38528380	12460	12460	12460	12460	1
612	20241125	095800	38515920	12470	12470	12470	12470	1
613	20241125	095700	38503450	12450	12450	12460	12450	8
614	20241125	095600	38403830	12450	12450	12460	12450	3
615	20241125	095500	38366470	12450	12450	12450	12450	1
616	20241125	095400	38354020	12440	12440	12440	12440	0
617	20241125	095300	38354020	12440	12430	12440	12430	581
618	20241125	095200	31130500	12430	12430	12430	12430	0
619	20241125	095100	31130500	12430	12430	12430	12430	7
620	20241125	095000	31043490	12430	12430	12430	12430	0
621	20241125	094900	31043490	12430	12430	12430	12430	0
622	20241125	094800	31043490	12430	12430	12430	12430	0
623	20241125	094700	31043490	12430	12430	12430	12430	0
624	20241125	094600	31043490	12430	12430	12430	12430	5
625	20241125	094500	30981340	12430	12430	12430	12430	0
626	20241125	094400	30981340	12430	12430	12430	12430	0
627	20241125	094300	30981340	12430	12430	12430	12430	5
628	20241125	094200	30919190	12430	12430	12430	12430	2
629	20241125	094100	30894330	12430	12430	12430	12430	76
630	20241125	094000	29949650	12430	12430	12430	12430	13
631	20241125	093900	29788060	12430	12430	12430	12430	50
632	20241125	093800	29166560	12430	12430	12430	12430	0
633	20241125	093700	29166560	12430	12430	12430	12430	0
634	20241125	093600	29166560	12430	12430	12430	12430	0
635	20241125	093500	29166560	12430	12430	12430	12430	0
636	20241125	093400	29166560	12430	12430	12430	12430	0
637	20241125	093300	29166560	12430	12430	12430	12430	1
638	20241125	093200	29154130	12430	12430	12430	12430	4
639	20241125	093100	29104410	12430	12430	12430	12430	2
640	20241125	093000	29079550	12430	12430	12430	12430	0
641	20241125	092900	29079550	12430	12430	12430	12430	51
642	20241125	092800	28445620	12430	12430	12430	12430	3
643	20241125	092700	28408330	12440	12430	12440	12430	51
644	20241125	092600	27774240	12440	12440	12440	12440	1
645	20241125	092500	27761800	12450	12450	12450	12420	226
646	20241125	092400	24952770	12470	12460	12470	12460	2
647	20241125	092300	24927840	12460	12490	12490	12460	333
648	20241125	092200	20775320	12460	12450	12530	12450	29
649	20241125	092100	20412950	12450	12450	12450	12450	3
650	20241125	092000	20375600	12440	12440	12450	12430	402
651	20241125	091900	15378380	12440	12440	12440	12440	0
652	20241125	091800	15378380	12440	12440	12440	12440	0
653	20241125	091700	15378380	12440	12440	12440	12440	176
654	20241125	091600	13188940	12430	12430	12430	12430	0
655	20241125	091500	13188940	12430	12430	12430	12430	0
656	20241125	091400	13188940	12430	12430	12430	12430	0
657	20241125	091300	13188940	12430	12430	12430	12430	14
658	20241125	091200	13014920	12430	12440	12440	12430	457
659	20241125	091100	7334340	12430	12430	12430	12430	0
660	20241125	091000	7334340	12430	12430	12430	12430	10
661	20241125	090900	7210040	12430	12430	12430	12430	0
662	20241125	090800	7210040	12430	12430	12430	12430	448
663	20241125	090700	1641400	12430	12430	12430	12430	0
664	20241125	090600	1641400	12430	12440	12440	12430	29
665	20241125	090500	1280670	12440	12440	12440	12440	2
666	20241125	090400	1255790	12440	12430	12440	12430	81
667	20241125	090300	248800	12440	12440	12440	12440	5
668	20241125	090200	186600	12440	12440	12440	12440	1
669	20241125	090100	174160	12440	12440	12440	12440	2
670	20241125	090000	149280	12440	12440	12440	12440	12