KissMeData/234080/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205400	225948300	11660	11660	11660	11660	323
3	20241125	205300	225948300	11660	11660	11660	11660	0
4	20241125	205200	225948300	11660	11660	11660	11660	0
5	20241125	205100	225948300	11660	11660	11660	11660	0
6	20241125	205000	225948300	11660	11660	11660	11660	0
7	20241125	204900	225948300	11660	11660	11660	11660	0
8	20241125	204800	225948300	11660	11660	11660	11660	0
9	20241125	204700	225948300	11660	11660	11660	11660	0
10	20241125	204600	225948300	11660	11660	11660	11660	0
11	20241125	204500	225948300	11660	11660	11660	11660	0
12	20241125	204400	225948300	11660	11660	11660	11660	0
13	20241125	204300	225948300	11660	11660	11660	11660	0
14	20241125	204200	225948300	11660	11660	11660	11660	0
15	20241125	204100	225948300	11660	11660	11660	11660	0
16	20241125	204000	225948300	11660	11660	11660	11660	0
17	20241125	203900	225948300	11660	11660	11660	11660	0
18	20241125	203800	225948300	11660	11660	11660	11660	0
19	20241125	203700	225948300	11660	11660	11660	11660	0
20	20241125	203600	225948300	11660	11660	11660	11660	0
21	20241125	203500	225948300	11660	11660	11660	11660	0
22	20241125	203400	225948300	11660	11660	11660	11660	0
23	20241125	203300	225948300	11660	11660	11660	11660	0
24	20241125	203200	225948300	11660	11660	11660	11660	0
25	20241125	203100	225948300	11660	11660	11660	11660	0
26	20241125	203000	225948300	11660	11660	11660	11660	0
27	20241125	202900	225948300	11660	11660	11660	11660	0
28	20241125	202800	225948300	11660	11660	11660	11660	0
29	20241125	202700	225948300	11660	11660	11660	11660	0
30	20241125	202600	225948300	11660	11660	11660	11660	0
31	20241125	202500	225948300	11660	11660	11660	11660	0
32	20241125	202400	225948300	11660	11660	11660	11660	323
33	20241125	202300	225948300	11660	11660	11660	11660	0
34	20241125	202200	225948300	11660	11660	11660	11660	0
35	20241125	202100	225948300	11660	11660	11660	11660	0
36	20241125	202000	225948300	11660	11660	11660	11660	0
37	20241125	201900	225948300	11660	11660	11660	11660	0
38	20241125	201800	225948300	11660	11660	11660	11660	0
39	20241125	201700	225948300	11660	11660	11660	11660	0
40	20241125	201600	225948300	11660	11660	11660	11660	0
41	20241125	201500	225948300	11660	11660	11660	11660	0
42	20241125	201400	225948300	11660	11660	11660	11660	0
43	20241125	201300	225948300	11660	11660	11660	11660	0
44	20241125	201200	225948300	11660	11660	11660	11660	0
45	20241125	201100	225948300	11660	11660	11660	11660	0
46	20241125	201000	225948300	11660	11660	11660	11660	0
47	20241125	200900	225948300	11660	11660	11660	11660	0
48	20241125	200800	225948300	11660	11660	11660	11660	0
49	20241125	200700	225948300	11660	11660	11660	11660	0
50	20241125	200600	225948300	11660	11660	11660	11660	0
51	20241125	200500	225948300	11660	11660	11660	11660	0
52	20241125	200400	225948300	11660	11660	11660	11660	0
53	20241125	200300	225948300	11660	11660	11660	11660	0
54	20241125	200200	225948300	11660	11660	11660	11660	0
55	20241125	200100	225948300	11660	11660	11660	11660	0
56	20241125	200000	225948300	11660	11660	11660	11660	0
57	20241125	195900	225948300	11660	11660	11660	11660	0
58	20241125	195800	225948300	11660	11660	11660	11660	0
59	20241125	195700	225948300	11660	11660	11660	11660	0
60	20241125	195600	225948300	11660	11660	11660	11660	0
61	20241125	195500	225948300	11660	11660	11660	11660	0
62	20241125	195400	225948300	11660	11660	11660	11660	323
63	20241125	195300	225948300	11660	11660	11660	11660	0
64	20241125	195200	225948300	11660	11660	11660	11660	0
65	20241125	195100	225948300	11660	11660	11660	11660	0
66	20241125	195000	225948300	11660	11660	11660	11660	0
67	20241125	194900	225948300	11660	11660	11660	11660	0
68	20241125	194800	225948300	11660	11660	11660	11660	0
69	20241125	194700	225948300	11660	11660	11660	11660	0
70	20241125	194600	225948300	11660	11660	11660	11660	0
71	20241125	194500	225948300	11660	11660	11660	11660	0
72	20241125	194400	225948300	11660	11660	11660	11660	0
73	20241125	194300	225948300	11660	11660	11660	11660	0
74	20241125	194200	225948300	11660	11660	11660	11660	0
75	20241125	194100	225948300	11660	11660	11660	11660	0
76	20241125	194000	225948300	11660	11660	11660	11660	0
77	20241125	193900	225948300	11660	11660	11660	11660	0
78	20241125	193800	225948300	11660	11660	11660	11660	0
79	20241125	193700	225948300	11660	11660	11660	11660	0
80	20241125	193600	225948300	11660	11660	11660	11660	0
81	20241125	193500	225948300	11660	11660	11660	11660	0
82	20241125	193400	225948300	11660	11660	11660	11660	0
83	20241125	193300	225948300	11660	11660	11660	11660	0
84	20241125	193200	225948300	11660	11660	11660	11660	0
85	20241125	193100	225948300	11660	11660	11660	11660	0
86	20241125	193000	225948300	11660	11660	11660	11660	0
87	20241125	192900	225948300	11660	11660	11660	11660	0
88	20241125	192800	225948300	11660	11660	11660	11660	0
89	20241125	192700	225948300	11660	11660	11660	11660	0
90	20241125	192600	225948300	11660	11660	11660	11660	0
91	20241125	192500	225948300	11660	11660	11660	11660	0
92	20241125	192400	225948300	11660	11660	11660	11660	323
93	20241125	192300	225948300	11660	11660	11660	11660	0
94	20241125	192200	225948300	11660	11660	11660	11660	0
95	20241125	192100	225948300	11660	11660	11660	11660	0
96	20241125	192000	225948300	11660	11660	11660	11660	0
97	20241125	191900	225948300	11660	11660	11660	11660	0
98	20241125	191800	225948300	11660	11660	11660	11660	0
99	20241125	191700	225948300	11660	11660	11660	11660	0
100	20241125	191600	225948300	11660	11660	11660	11660	0
101	20241125	191500	225948300	11660	11660	11660	11660	0
102	20241125	191400	225948300	11660	11660	11660	11660	0
103	20241125	191300	225948300	11660	11660	11660	11660	0
104	20241125	191200	225948300	11660	11660	11660	11660	0
105	20241125	191100	225948300	11660	11660	11660	11660	0
106	20241125	191000	225948300	11660	11660	11660	11660	0
107	20241125	190900	225948300	11660	11660	11660	11660	0
108	20241125	190800	225948300	11660	11660	11660	11660	0
109	20241125	190700	225948300	11660	11660	11660	11660	0
110	20241125	190600	225948300	11660	11660	11660	11660	0
111	20241125	190500	225948300	11660	11660	11660	11660	0
112	20241125	190400	225948300	11660	11660	11660	11660	0
113	20241125	190300	225948300	11660	11660	11660	11660	0
114	20241125	190200	225948300	11660	11660	11660	11660	0
115	20241125	190100	225948300	11660	11660	11660	11660	0
116	20241125	190000	225948300	11660	11660	11660	11660	0
117	20241125	185900	225948300	11660	11660	11660	11660	0
118	20241125	185800	225948300	11660	11660	11660	11660	0
119	20241125	185700	225948300	11660	11660	11660	11660	0
120	20241125	185600	225948300	11660	11660	11660	11660	0
121	20241125	185500	225948300	11660	11660	11660	11660	0
122	20241125	185400	225948300	11660	11660	11660	11660	323
123	20241125	185300	225948300	11660	11660	11660	11660	0
124	20241125	185200	225948300	11660	11660	11660	11660	0
125	20241125	185100	225948300	11660	11660	11660	11660	0
126	20241125	185000	225948300	11660	11660	11660	11660	0
127	20241125	184900	225948300	11660	11660	11660	11660	0
128	20241125	184800	225948300	11660	11660	11660	11660	0
129	20241125	184700	225948300	11660	11660	11660	11660	0
130	20241125	184600	225948300	11660	11660	11660	11660	0
131	20241125	184500	225948300	11660	11660	11660	11660	0
132	20241125	184400	225948300	11660	11660	11660	11660	0
133	20241125	184300	225948300	11660	11660	11660	11660	0
134	20241125	184200	225948300	11660	11660	11660	11660	0
135	20241125	184100	225948300	11660	11660	11660	11660	0
136	20241125	184000	225948300	11660	11660	11660	11660	0
137	20241125	183900	225948300	11660	11660	11660	11660	0
138	20241125	183800	225948300	11660	11660	11660	11660	0
139	20241125	183700	225948300	11660	11660	11660	11660	0
140	20241125	183600	225948300	11660	11660	11660	11660	0
141	20241125	183500	225948300	11660	11660	11660	11660	0
142	20241125	183400	225948300	11660	11660	11660	11660	0
143	20241125	183300	225948300	11660	11660	11660	11660	0
144	20241125	183200	225948300	11660	11660	11660	11660	0
145	20241125	183100	225948300	11660	11660	11660	11660	0
146	20241125	183000	225948300	11660	11660	11660	11660	0
147	20241125	182900	225948300	11660	11660	11660	11660	0
148	20241125	182800	225948300	11660	11660	11660	11660	0
149	20241125	182700	225948300	11660	11660	11660	11660	0
150	20241125	182600	225948300	11660	11660	11660	11660	0
151	20241125	182500	225948300	11660	11660	11660	11660	0
152	20241125	182400	225948300	11660	11660	11660	11660	323
153	20241125	182300	225948300	11660	11660	11660	11660	0
154	20241125	182200	225948300	11660	11660	11660	11660	0
155	20241125	182100	225948300	11660	11660	11660	11660	0
156	20241125	182000	225948300	11660	11660	11660	11660	0
157	20241125	181900	225948300	11660	11660	11660	11660	0
158	20241125	181800	225948300	11660	11660	11660	11660	0
159	20241125	181700	225948300	11660	11660	11660	11660	0
160	20241125	181600	225948300	11660	11660	11660	11660	0
161	20241125	181500	225948300	11660	11660	11660	11660	0
162	20241125	181400	225948300	11660	11660	11660	11660	0
163	20241125	181300	225948300	11660	11660	11660	11660	0
164	20241125	181200	225948300	11660	11660	11660	11660	0
165	20241125	181100	225948300	11660	11660	11660	11660	0
166	20241125	181000	225948300	11660	11660	11660	11660	0
167	20241125	180900	225948300	11660	11660	11660	11660	0
168	20241125	180800	225948300	11660	11660	11660	11660	0
169	20241125	180700	225948300	11660	11660	11660	11660	0
170	20241125	180600	225948300	11660	11660	11660	11660	0
171	20241125	180500	225948300	11660	11660	11660	11660	0
172	20241125	180400	225948300	11660	11660	11660	11660	0
173	20241125	180300	225948300	11660	11660	11660	11660	0
174	20241125	180200	225948300	11660	11660	11660	11660	0
175	20241125	180100	225948300	11660	11660	11660	11660	0
176	20241125	180000	225948300	11660	11660	11660	11660	0
177	20241125	175900	225948300	11660	11660	11660	11660	0
178	20241125	175800	225948300	11660	11660	11660	11660	0
179	20241125	175700	225948300	11660	11660	11660	11660	0
180	20241125	175600	225948300	11660	11660	11660	11660	0
181	20241125	175500	225948300	11660	11660	11660	11660	0
182	20241125	175400	225948300	11660	11660	11660	11660	323
183	20241125	175300	225948300	11660	11660	11660	11660	0
184	20241125	175200	225948300	11660	11660	11660	11660	0
185	20241125	175100	225948300	11660	11660	11660	11660	0
186	20241125	175000	225948300	11660	11660	11660	11660	0
187	20241125	174900	225948300	11660	11660	11660	11660	0
188	20241125	174800	225948300	11660	11660	11660	11660	0
189	20241125	174700	225948300	11660	11660	11660	11660	0
190	20241125	174600	225948300	11660	11660	11660	11660	0
191	20241125	174500	225948300	11660	11660	11660	11660	0
192	20241125	174400	225948300	11660	11660	11660	11660	0
193	20241125	174300	225948300	11660	11660	11660	11660	0
194	20241125	174200	225948300	11660	11660	11660	11660	0
195	20241125	174100	225948300	11660	11660	11660	11660	0
196	20241125	174000	225948300	11660	11660	11660	11660	0
197	20241125	173900	225948300	11660	11660	11660	11660	0
198	20241125	173800	225948300	11660	11660	11660	11660	0
199	20241125	173700	225948300	11660	11660	11660	11660	0
200	20241125	173600	225948300	11660	11660	11660	11660	0
201	20241125	173500	225948300	11660	11660	11660	11660	0
202	20241125	173400	225948300	11660	11660	11660	11660	0
203	20241125	173300	225948300	11660	11660	11660	11660	0
204	20241125	173200	225948300	11660	11660	11660	11660	0
205	20241125	173100	225948300	11660	11660	11660	11660	0
206	20241125	173000	225948300	11660	11660	11660	11660	0
207	20241125	172900	225948300	11660	11660	11660	11660	0
208	20241125	172800	225948300	11660	11660	11660	11660	0
209	20241125	172700	225948300	11660	11660	11660	11660	0
210	20241125	172600	225948300	11660	11660	11660	11660	0
211	20241125	172500	225948300	11660	11660	11660	11660	0
212	20241125	172400	225948300	11660	11660	11660	11660	323
213	20241125	172300	225948300	11660	11660	11660	11660	0
214	20241125	172200	225948300	11660	11660	11660	11660	0
215	20241125	172100	225948300	11660	11660	11660	11660	0
216	20241125	172000	225948300	11660	11660	11660	11660	0
217	20241125	171900	225948300	11660	11660	11660	11660	0
218	20241125	171800	225948300	11660	11660	11660	11660	0
219	20241125	171700	225948300	11660	11660	11660	11660	0
220	20241125	171600	225948300	11660	11660	11660	11660	0
221	20241125	171500	225948300	11660	11660	11660	11660	0
222	20241125	171400	225948300	11660	11660	11660	11660	0
223	20241125	171300	225948300	11660	11660	11660	11660	0
224	20241125	171200	225948300	11660	11660	11660	11660	0
225	20241125	171100	225948300	11660	11660	11660	11660	0
226	20241125	171000	225948300	11660	11660	11660	11660	0
227	20241125	170900	225948300	11660	11660	11660	11660	0
228	20241125	170800	225948300	11660	11660	11660	11660	0
229	20241125	170700	225948300	11660	11660	11660	11660	0
230	20241125	170600	225948300	11660	11660	11660	11660	0
231	20241125	170500	225948300	11660	11660	11660	11660	0
232	20241125	170400	225948300	11660	11660	11660	11660	0
233	20241125	170300	225948300	11660	11660	11660	11660	0
234	20241125	170200	225948300	11660	11660	11660	11660	0
235	20241125	170100	225948300	11660	11660	11660	11660	0
236	20241125	170000	225948300	11660	11660	11660	11660	0
237	20241125	165900	225948300	11660	11660	11660	11660	0
238	20241125	165800	225948300	11660	11660	11660	11660	0
239	20241125	165700	225948300	11660	11660	11660	11660	0
240	20241125	165600	225948300	11660	11660	11660	11660	0
241	20241125	165500	225948300	11660	11660	11660	11660	0
242	20241125	165400	225948300	11660	11660	11660	11660	323
243	20241125	165300	225948300	11660	11660	11660	11660	0
244	20241125	165200	225948300	11660	11660	11660	11660	0
245	20241125	165100	225948300	11660	11660	11660	11660	0
246	20241125	165000	225948300	11660	11660	11660	11660	0
247	20241125	164900	225948300	11660	11660	11660	11660	0
248	20241125	164800	225948300	11660	11660	11660	11660	0
249	20241125	164700	225948300	11660	11660	11660	11660	0
250	20241125	164600	225948300	11660	11660	11660	11660	0
251	20241125	164500	225948300	11660	11660	11660	11660	0
252	20241125	164400	225948300	11660	11660	11660	11660	0
253	20241125	164300	225948300	11660	11660	11660	11660	0
254	20241125	164200	225948300	11660	11660	11660	11660	0
255	20241125	164100	225948300	11660	11660	11660	11660	0
256	20241125	164000	225948300	11660	11660	11660	11660	0
257	20241125	163900	225948300	11660	11660	11660	11660	0
258	20241125	163800	225948300	11660	11660	11660	11660	0
259	20241125	163700	225948300	11660	11660	11660	11660	0
260	20241125	163600	225948300	11660	11660	11660	11660	0
261	20241125	163500	225948300	11660	11660	11660	11660	0
262	20241125	163400	225948300	11660	11660	11660	11660	0
263	20241125	163300	225948300	11660	11660	11660	11660	0
264	20241125	163200	225948300	11660	11660	11660	11660	0
265	20241125	163100	225948300	11660	11660	11660	11660	0
266	20241125	163000	225948300	11660	11660	11660	11660	0
267	20241125	162900	225948300	11660	11660	11660	11660	0
268	20241125	162800	225948300	11660	11660	11660	11660	0
269	20241125	162700	225948300	11660	11660	11660	11660	0
270	20241125	162600	225948300	11660	11660	11660	11660	0
271	20241125	162500	225948300	11660	11660	11660	11660	0
272	20241125	162400	225948300	11660	11660	11660	11660	323
273	20241125	162300	225948300	11660	11660	11660	11660	0
274	20241125	162200	225948300	11660	11660	11660	11660	0
275	20241125	162100	225948300	11660	11660	11660	11660	0
276	20241125	162000	225948300	11660	11660	11660	11660	0
277	20241125	161900	225948300	11660	11660	11660	11660	0
278	20241125	161800	225948300	11660	11660	11660	11660	0
279	20241125	161700	225948300	11660	11660	11660	11660	0
280	20241125	161600	225948300	11660	11660	11660	11660	0
281	20241125	161500	225948300	11660	11660	11660	11660	0
282	20241125	161400	225948300	11660	11660	11660	11660	0
283	20241125	161300	225948300	11660	11660	11660	11660	0
284	20241125	161200	225948300	11660	11660	11660	11660	0
285	20241125	161100	225948300	11660	11660	11660	11660	0
286	20241125	161000	225948300	11660	11660	11660	11660	0
287	20241125	160900	225948300	11660	11660	11660	11660	0
288	20241125	160800	225948300	11660	11660	11660	11660	0
289	20241125	160700	225948300	11660	11660	11660	11660	0
290	20241125	160600	225948300	11660	11660	11660	11660	0
291	20241125	160500	225948300	11660	11660	11660	11660	0
292	20241125	160400	225948300	11660	11660	11660	11660	0
293	20241125	160300	225948300	11660	11660	11660	11660	0
294	20241125	160200	225948300	11660	11660	11660	11660	0
295	20241125	160100	225948300	11660	11660	11660	11660	0
296	20241125	160000	225948300	11660	11660	11660	11660	0
297	20241125	155900	225948300	11660	11660	11660	11660	0
298	20241125	155800	225948300	11660	11660	11660	11660	0
299	20241125	155700	225948300	11660	11660	11660	11660	0
300	20241125	155600	225948300	11660	11660	11660	11660	0
301	20241125	155500	225948300	11660	11660	11660	11660	0
302	20241125	155400	225948300	11660	11660	11660	11660	323
303	20241125	155300	225948300	11660	11660	11660	11660	0
304	20241125	155200	225948300	11660	11660	11660	11660	0
305	20241125	155100	225948300	11660	11660	11660	11660	0
306	20241125	155000	225948300	11660	11660	11660	11660	0
307	20241125	154900	225948300	11660	11660	11660	11660	0
308	20241125	154800	225948300	11660	11660	11660	11660	0
309	20241125	154700	225948300	11660	11660	11660	11660	0
310	20241125	154600	225948300	11660	11660	11660	11660	0
311	20241125	154500	225948300	11660	11660	11660	11660	0
312	20241125	154400	225948300	11660	11660	11660	11660	0
313	20241125	154300	225948300	11660	11660	11660	11660	0
314	20241125	154200	225948300	11660	11660	11660	11660	0
315	20241125	154100	225948300	11660	11660	11660	11660	0
316	20241125	154000	225948300	11660	11660	11660	11660	0
317	20241125	153900	225948300	11660	11660	11660	11660	0
318	20241125	153800	225948300	11660	11660	11660	11660	0
319	20241125	153700	225948300	11660	11660	11660	11660	0
320	20241125	153600	225948300	11660	11660	11660	11660	0
321	20241125	153500	225948300	11660	11660	11660	11660	0
322	20241125	153400	225948300	11660	11660	11660	11660	0
323	20241125	153300	225948300	11660	11660	11660	11660	0
324	20241125	153200	225948300	11660	11660	11660	11660	0
325	20241125	153100	225948300	11660	11660	11660	11660	0
326	20241125	153000	225948300	11660	11660	11660	11660	323
327	20241125	152900	222182120	11650	11650	11650	11650	0
328	20241125	152800	222182120	11650	11650	11650	11650	0
329	20241125	152700	222182120	11650	11650	11650	11650	0
330	20241125	152600	222182120	11650	11650	11650	11650	0
331	20241125	152500	222182120	11650	11650	11650	11650	0
332	20241125	152400	222182120	11650	11650	11650	11650	0
333	20241125	152300	222182120	11650	11650	11650	11650	0
334	20241125	152200	222182120	11650	11650	11650	11650	0
335	20241125	152100	222182120	11650	11650	11650	11650	0
336	20241125	152000	222182120	11650	11650	11650	11650	0
337	20241125	151900	222182120	11650	11660	11660	11650	135
338	20241125	151800	220609290	11660	11660	11660	11660	14
339	20241125	151700	220446050	11660	11670	11670	11660	38
340	20241125	151600	220002770	11650	11650	11650	11650	0
341	20241125	151500	220002770	11650	11640	11650	11640	366
342	20241125	151400	215740190	11640	11630	11640	11630	111
343	20241125	151300	214448260	11630	11630	11630	11630	0
344	20241125	151200	214448260	11630	11630	11630	11630	0
345	20241125	151100	214448260	11630	11630	11630	11630	541
346	20241125	151000	208156430	11630	11630	11630	11630	15
347	20241125	150900	207981980	11640	11640	11640	11640	10
348	20241125	150800	207865580	11640	11640	11640	11640	0
349	20241125	150700	207865580	11640	11640	11640	11640	0
350	20241125	150600	207865580	11640	11640	11640	11640	0
351	20241125	150500	207865580	11640	11640	11640	11640	0
352	20241125	150400	207865580	11640	11640	11640	11640	10
353	20241125	150300	207749180	11640	11640	11640	11640	0
354	20241125	150200	207749180	11640	11640	11640	11640	2
355	20241125	150100	207725900	11630	11630	11630	11630	0
356	20241125	150000	207725900	11630	11630	11630	11630	1
357	20241125	145900	207714270	11640	11640	11640	11640	356
358	20241125	145800	203570430	11640	11640	11640	11640	34
359	20241125	145700	203174670	11650	11650	11650	11650	20
360	20241125	145600	202941670	11650	11650	11650	11650	0
361	20241125	145500	202941670	11650	11650	11650	11650	20
362	20241125	145400	202708670	11650	11650	11650	11650	1
363	20241125	145300	202697020	11650	11650	11650	11650	142
364	20241125	145200	201042720	11650	11650	11650	11650	10
365	20241125	145100	200926220	11650	11650	11650	11650	0
366	20241125	145000	200926220	11650	11650	11650	11650	0
367	20241125	144900	200926220	11650	11650	11650	11650	0
368	20241125	144800	200926220	11650	11650	11650	11650	1
369	20241125	144700	200914570	11640	11640	11640	11640	1
370	20241125	144600	200902930	11650	11650	11650	11650	0
371	20241125	144500	200902930	11650	11650	11650	11650	85
372	20241125	144400	199912680	11640	11640	11640	11640	0
373	20241125	144300	199912680	11640	11640	11640	11640	0
374	20241125	144200	199912680	11640	11640	11640	11640	0
375	20241125	144100	199912680	11640	11640	11640	11640	2
376	20241125	144000	199889400	11650	11650	11650	11650	0
377	20241125	143900	199889400	11650	11650	11650	11650	0
378	20241125	143800	199889400	11650	11650	11650	11650	0
379	20241125	143700	199889400	11650	11650	11650	11650	0
380	20241125	143600	199889400	11650	11650	11650	11650	1
381	20241125	143500	199877750	11650	11650	11650	11650	0
382	20241125	143400	199877750	11650	11650	11650	11650	100
383	20241125	143300	198712750	11650	11650	11650	11650	0
384	20241125	143200	198712750	11650	11650	11650	11650	0
385	20241125	143100	198712750	11650	11650	11650	11650	0
386	20241125	143000	198712750	11650	11650	11650	11650	0
387	20241125	142900	198712750	11650	11650	11650	11650	30
388	20241125	142800	198363250	11640	11640	11640	11640	0
389	20241125	142700	198363250	11640	11640	11640	11640	20
390	20241125	142600	198130450	11640	11640	11640	11640	0
391	20241125	142500	198130450	11640	11640	11640	11640	7
392	20241125	142400	198048970	11660	11660	11660	11660	0
393	20241125	142300	198048970	11660	11660	11660	11660	0
394	20241125	142200	198048970	11660	11660	11660	11660	0
395	20241125	142100	198048970	11660	11660	11660	11660	0
396	20241125	142000	198048970	11660	11660	11660	11660	0
397	20241125	141900	198048970	11660	11660	11660	11660	0
398	20241125	141800	198048970	11660	11650	11660	11650	2
399	20241125	141700	198025660	11640	11640	11640	11640	0
400	20241125	141600	198025660	11640	11640	11640	11640	0
401	20241125	141500	198025660	11640	11640	11640	11640	0
402	20241125	141400	198025660	11640	11640	11640	11640	0
403	20241125	141300	198025660	11640	11640	11640	11640	0
404	20241125	141200	198025660	11640	11640	11640	11640	0
405	20241125	141100	198025660	11640	11640	11640	11640	0
406	20241125	141000	198025660	11640	11640	11640	11640	86
407	20241125	140900	197024620	11640	11640	11640	11640	1
408	20241125	140800	197012980	11640	11640	11640	11640	5
409	20241125	140700	196954780	11640	11640	11640	11640	10
410	20241125	140600	196838380	11640	11640	11640	11640	3
411	20241125	140500	196803460	11630	11630	11630	11630	0
412	20241125	140400	196803460	11630	11630	11630	11630	140
413	20241125	140300	195175260	11630	11640	11640	11630	27
414	20241125	140200	194861010	11640	11640	11640	11640	2
415	20241125	140100	194837730	11640	11640	11640	11640	74
416	20241125	140000	193976370	11650	11650	11650	11650	0
417	20241125	135900	193976370	11650	11650	11650	11650	0
418	20241125	135800	193976370	11650	11650	11650	11650	2
419	20241125	135700	193953070	11640	11640	11640	11640	0
420	20241125	135600	193953070	11640	11640	11640	11640	0
421	20241125	135500	193953070	11640	11640	11640	11640	0
422	20241125	135400	193953070	11640	11640	11640	11640	0
423	20241125	135300	193953070	11640	11640	11640	11640	90
424	20241125	135200	192905470	11650	11650	11650	11650	0
425	20241125	135100	192905470	11650	11660	11660	11650	38
426	20241125	135000	192462740	11650	11650	11650	11650	0
427	20241125	134900	192462740	11650	11650	11650	11650	2
428	20241125	134800	192439440	11650	11650	11650	11650	0
429	20241125	134700	192439440	11650	11650	11650	11650	23
430	20241125	134600	192171490	11650	11650	11650	11650	0
431	20241125	134500	192171490	11650	11650	11650	11650	2
432	20241125	134400	192148190	11650	11650	11650	11650	0
433	20241125	134300	192148190	11650	11650	11650	11650	0
434	20241125	134200	192148190	11650	11650	11650	11650	0
435	20241125	134100	192148190	11650	11650	11650	11650	0
436	20241125	134000	192148190	11650	11650	11650	11650	0
437	20241125	133900	192148190	11650	11650	11650	11650	0
438	20241125	133800	192148190	11650	11650	11650	11650	15
439	20241125	133700	191973440	11650	11650	11650	11650	0
440	20241125	133600	191973440	11650	11650	11650	11650	0
441	20241125	133500	191973440	11650	11650	11650	11650	0
442	20241125	133400	191973440	11650	11650	11650	11650	0
443	20241125	133300	191973440	11650	11650	11650	11650	1
444	20241125	133200	191961790	11640	11640	11640	11640	10
445	20241125	133100	191845390	11640	11640	11640	11640	10
446	20241125	133000	191728990	11630	11630	11630	11630	0
447	20241125	132900	191728990	11630	11660	11660	11630	457
448	20241125	132800	186402000	11670	11670	11670	11670	0
449	20241125	132700	186402000	11670	11670	11670	11670	0
450	20241125	132600	186402000	11670	11670	11670	11670	0
451	20241125	132500	186402000	11670	11670	11670	11670	0
452	20241125	132400	186402000	11670	11670	11670	11670	0
453	20241125	132300	186402000	11670	11670	11670	11670	0
454	20241125	132200	186402000	11670	11670	11670	11670	0
455	20241125	132100	186402000	11670	11670	11670	11670	0
456	20241125	132000	186402000	11670	11670	11670	11670	1
457	20241125	131900	186390330	11670	11670	11670	11670	0
458	20241125	131800	186390330	11670	11660	11690	11660	5
459	20241125	131700	186331980	11690	11670	11690	11670	40
460	20241125	131600	185864400	11670	11670	11670	11670	60
461	20241125	131500	185164200	11670	11670	11670	11670	0
462	20241125	131400	185164200	11670	11670	11670	11670	20
463	20241125	131300	184930800	11670	11670	11670	11670	0
464	20241125	131200	184930800	11670	11670	11670	11670	0
465	20241125	131100	184930800	11670	11670	11670	11670	0
466	20241125	131000	184930800	11670	11670	11670	11670	50
467	20241125	130900	184347300	11670	11670	11670	11670	0
468	20241125	130800	184347300	11670	11670	11670	11670	106
469	20241125	130700	183110280	11680	11680	11680	11680	1
470	20241125	130600	183098600	11670	11670	11670	11670	0
471	20241125	130500	183098600	11670	11670	11670	11670	0
472	20241125	130400	183098600	11670	11670	11670	11670	0
473	20241125	130300	183098600	11670	11670	11670	11670	0
474	20241125	130200	183098600	11670	11670	11670	11670	0
475	20241125	130100	183098600	11670	11670	11670	11670	0
476	20241125	130000	183098600	11670	11680	11680	11670	434
477	20241125	125900	178033770	11680	11670	11680	11670	3
478	20241125	125800	177998740	11660	11650	11660	11650	257
479	20241125	125700	175004680	11650	11650	11650	11650	10
480	20241125	125600	174888180	11640	11640	11640	11640	0
481	20241125	125500	174888180	11640	11640	11640	11640	0
482	20241125	125400	174888180	11640	11640	11640	11640	0
483	20241125	125300	174888180	11640	11640	11640	11640	0
484	20241125	125200	174888180	11640	11640	11640	11640	0
485	20241125	125100	174888180	11640	11640	11640	11640	1
486	20241125	125000	174876540	11630	11630	11630	11630	0
487	20241125	124900	174876540	11630	11630	11630	11630	5
488	20241125	124800	174818390	11620	11620	11620	11620	2
489	20241125	124700	174795150	11630	11630	11630	11630	0
490	20241125	124600	174795150	11630	11630	11630	11630	0
491	20241125	124500	174795150	11630	11630	11630	11630	200
492	20241125	124400	172469150	11620	11620	11620	11620	0
493	20241125	124300	172469150	11620	11620	11620	11620	0
494	20241125	124200	172469150	11620	11620	11620	11620	0
495	20241125	124100	172469150	11620	11620	11620	11620	0
496	20241125	124000	172469150	11620	11620	11620	11620	0
497	20241125	123900	172469150	11620	11620	11620	11620	0
498	20241125	123800	172469150	11620	11620	11620	11620	0
499	20241125	123700	172469150	11620	11620	11620	11620	61
500	20241125	123600	171760330	11600	11600	11600	11600	0
501	20241125	123500	171760330	11600	11600	11600	11600	100
502	20241125	123400	170600330	11650	11620	11650	11620	3
503	20241125	123300	170565420	11600	11600	11600	11600	6
504	20241125	123200	170495820	11600	11600	11600	11600	0
505	20241125	123100	170495820	11600	11620	11650	11600	102
506	20241125	123000	169312550	11620	11620	11620	11620	1
507	20241125	122900	169300930	11600	11600	11600	11600	0
508	20241125	122800	169300930	11600	11600	11600	11600	300
509	20241125	122700	165820930	11620	11620	11620	11620	4
510	20241125	122600	165774450	11630	11630	11630	11630	0
511	20241125	122500	165774450	11630	11610	11630	11600	884
512	20241125	122400	155516380	11610	11620	11620	11610	192
513	20241125	122300	153286040	11630	11630	11630	11630	2
514	20241125	122200	153262780	11640	11640	11640	11640	1
515	20241125	122100	153251140	11640	11640	11640	11640	0
516	20241125	122000	153251140	11640	11640	11640	11640	22
517	20241125	121900	152995060	11640	11640	11640	11640	2
518	20241125	121800	152971780	11640	11640	11640	11640	0
519	20241125	121700	152971780	11640	11640	11640	11640	0
520	20241125	121600	152971780	11640	11640	11640	11640	1
521	20241125	121500	152960140	11650	11650	11650	11650	0
522	20241125	121400	152960140	11650	11650	11650	11650	476
523	20241125	121300	147414740	11630	11640	11640	11630	100
524	20241125	121200	146250900	11650	11650	11650	11650	0
525	20241125	121100	146250900	11650	11650	11650	11650	0
526	20241125	121000	146250900	11650	11650	11650	11650	0
527	20241125	120900	146250900	11650	11650	11650	11650	5
528	20241125	120800	146192650	11650	11650	11650	11650	5
529	20241125	120700	146134400	11650	11650	11650	11650	0
530	20241125	120600	146134400	11650	11650	11650	11650	1
531	20241125	120500	146122750	11650	11650	11650	11650	1
532	20241125	120400	146111100	11650	11650	11650	11650	0
533	20241125	120300	146111100	11650	11650	11650	11650	0
534	20241125	120200	146111100	11650	11650	11650	11650	0
535	20241125	120100	146111100	11650	11650	11650	11650	3
536	20241125	120000	146076150	11650	11650	11650	11650	0
537	20241125	115900	146076150	11650	11650	11650	11650	89
538	20241125	115800	145039300	11650	11650	11650	11650	4
539	20241125	115700	144992700	11660	11660	11660	11660	0
540	20241125	115600	144992700	11660	11660	11660	11660	0
541	20241125	115500	144992700	11660	11660	11660	11660	1
542	20241125	115400	144981040	11670	11670	11670	11670	0
543	20241125	115300	144981040	11670	11660	11670	11660	270
544	20241125	115200	141830480	11660	11660	11660	11660	0
545	20241125	115100	141830480	11660	11660	11660	11660	1
546	20241125	115000	141818820	11660	11660	11660	11660	0
547	20241125	114900	141818820	11660	11660	11660	11660	1
548	20241125	114800	141807160	11660	11660	11660	11660	1
549	20241125	114700	141795500	11660	11660	11660	11660	1
550	20241125	114600	141783840	11660	11660	11660	11660	1
551	20241125	114500	141772180	11660	11660	11660	11660	1
552	20241125	114400	141760520	11660	11660	11660	11660	27
553	20241125	114300	141445700	11660	11660	11660	11660	0
554	20241125	114200	141445700	11660	11660	11660	11660	1
555	20241125	114100	141434040	11660	11660	11660	11660	3
556	20241125	114000	141399060	11660	11660	11660	11660	1
557	20241125	113900	141387400	11660	11660	11660	11660	2
558	20241125	113800	141364080	11650	11650	11650	11650	5
559	20241125	113700	141305830	11650	11650	11650	11650	2
560	20241125	113600	141282530	11640	11640	11640	11640	1
561	20241125	113500	141270890	11670	11640	11670	11620	545
562	20241125	113400	134932710	11670	11670	11670	11670	11
563	20241125	113300	134804340	11670	11670	11670	11670	1
564	20241125	113200	134792670	11650	11650	11650	11650	1
565	20241125	113100	134781020	11670	11630	11670	11630	306
566	20241125	113000	131222100	11650	11630	11650	11630	403
567	20241125	112900	126535150	11650	11650	11650	11650	2
568	20241125	112800	126511850	11630	11630	11630	11630	95
569	20241125	112700	125407000	11640	11640	11640	11640	2
570	20241125	112600	125383720	11640	11640	11640	11640	1
571	20241125	112500	125372080	11640	11640	11640	11640	34
572	20241125	112400	124976320	11650	11650	11650	11650	167
573	20241125	112300	123030770	11660	11660	11660	11660	1
574	20241125	112200	123019110	11670	11670	11670	11660	360
575	20241125	112100	118821450	11670	11670	11670	11670	1
576	20241125	112000	118809780	11670	11670	11670	11670	2
577	20241125	111900	118786440	11670	11670	11670	11670	1
578	20241125	111800	118774770	11690	11670	11690	11670	21
579	20241125	111700	118529320	11690	11680	11690	11680	82
580	20241125	111600	117570750	11680	11680	11680	11680	2
581	20241125	111500	117547390	11670	11670	11670	11670	1
582	20241125	111400	117535720	11670	11670	11670	11670	3
583	20241125	111300	117500710	11670	11670	11670	11670	0
584	20241125	111200	117500710	11670	11670	11670	11670	1
585	20241125	111100	117489040	11670	11670	11670	11670	281
586	20241125	111000	114209770	11670	11670	11670	11670	1
587	20241125	110900	114198100	11670	11670	11670	11670	4
588	20241125	110800	114151420	11670	11670	11670	11670	1
589	20241125	110700	114139750	11670	11670	11670	11670	11
590	20241125	110600	114011380	11670	11670	11670	11670	23
591	20241125	110500	113742970	11670	11670	11670	11670	125
592	20241125	110400	112284220	11670	11670	11670	11670	0
593	20241125	110300	112284220	11670	11670	11670	11660	47
594	20241125	110200	111736180	11670	11670	11670	11670	1
595	20241125	110100	111724510	11660	11660	11660	11660	2
596	20241125	110000	111701190	11660	11660	11660	11660	1
597	20241125	105900	111689530	11660	11660	11660	11650	22
598	20241125	105800	111433210	11670	11670	11670	11670	0
599	20241125	105700	111433210	11670	11670	11670	11670	1
600	20241125	105600	111421540	11670	11670	11670	11670	1
601	20241125	105500	111409870	11670	11670	11670	11670	1
602	20241125	105400	111398200	11670	11670	11670	11670	1
603	20241125	105300	111386530	11670	11670	11670	11650	66
604	20241125	105200	110616900	11680	11680	11680	11680	8
605	20241125	105100	110523460	11680	11690	11690	11680	23
606	20241125	105000	110254750	11700	11700	11700	11700	1
607	20241125	104900	110243050	11690	11690	11690	11690	2
608	20241125	104800	110219670	11700	11700	11700	11700	2
609	20241125	104700	110196270	11700	11700	11700	11700	1
610	20241125	104600	110184570	11700	11700	11700	11700	1
611	20241125	104500	110172870	11700	11690	11700	11690	42
612	20241125	104400	109681490	11730	11730	11730	11730	1
613	20241125	104300	109669760	11700	11690	11700	11690	7
614	20241125	104200	109587890	11690	11690	11690	11690	1
615	20241125	104100	109576200	11690	11690	11690	11690	1
616	20241125	104000	109564510	11690	11730	11730	11690	202
617	20241125	103900	107202200	11730	11730	11730	11730	1
618	20241125	103800	107190470	11730	11730	11730	11730	0
619	20241125	103700	107190470	11730	11680	11730	11680	82
620	20241125	103600	106231180	11680	11700	11700	11680	12
621	20241125	103500	106091000	11690	11690	11690	11690	98
622	20241125	103400	104945380	11690	11690	11690	11690	1
623	20241125	103300	104933690	11690	11690	11690	11690	1
624	20241125	103200	104922000	11690	11690	11690	11690	1
625	20241125	103100	104910310	11690	11690	11690	11690	1
626	20241125	103000	104898620	11690	11690	11690	11690	1
627	20241125	102900	104886930	11690	11690	11690	11690	1
628	20241125	102800	104875240	11690	11690	11690	11690	1
629	20241125	102700	104863550	11690	11690	11690	11690	12
630	20241125	102600	104723270	11700	11700	11700	11700	1
631	20241125	102500	104711570	11700	11700	11700	11700	1
632	20241125	102400	104699870	11700	11700	11700	11700	2
633	20241125	102300	104676470	11700	11700	11700	11700	1
634	20241125	102200	104664770	11700	11700	11700	11700	1
635	20241125	102100	104653070	11700	11680	11700	11680	20
636	20241125	102000	104419250	11680	11680	11680	11680	1
637	20241125	101900	104407570	11670	11670	11670	11670	47
638	20241125	101800	103859080	11670	11670	11670	11670	1
639	20241125	101700	103847410	11670	11670	11670	11670	111
640	20241125	101600	102552040	11670	11670	11670	11670	1
641	20241125	101500	102540370	11670	11670	11670	11670	1
642	20241125	101400	102528700	11650	11650	11650	11630	56
643	20241125	101300	101876380	11650	11630	11650	11630	262
644	20241125	101200	98828080	11650	11650	11650	11650	1
645	20241125	101100	98816430	11650	11650	11650	11650	1
646	20241125	101000	98804780	11630	11650	11650	11630	82
647	20241125	100900	97851000	11650	11650	11650	11650	1
648	20241125	100800	97839350	11670	11650	11670	11650	3
649	20241125	100700	97804380	11630	11630	11650	11630	206
650	20241125	100600	95408520	11630	11670	11670	11630	10
651	20241125	100500	95292020	11670	11620	11670	11620	114
652	20241125	100400	93966090	11670	11620	11670	11620	494
653	20241125	100300	88220930	11620	11620	11620	11620	6
654	20241125	100200	88151210	11620	11620	11620	11620	5
655	20241125	100100	88093110	11620	11620	11620	11620	2
656	20241125	100000	88069870	11620	11620	11630	11620	130
657	20241125	095900	86558100	11620	11630	11630	11610	103
658	20241125	095800	85361540	11640	11650	11650	11630	737
659	20241125	095700	76785200	11670	11670	11670	11670	101
660	20241125	095600	75606530	11670	11670	11670	11670	1
661	20241125	095500	75594860	11670	11650	11670	11650	11
662	20241125	095400	75466690	11670	11650	11670	11650	21
663	20241125	095300	75222020	11670	11670	11670	11670	1
664	20241125	095200	75210350	11650	11650	11650	11650	206
665	20241125	095100	72810450	11650	11650	11650	11650	0
666	20241125	095000	72810450	11650	11650	11650	11650	105
667	20241125	094900	71587200	11650	11670	11670	11650	465
668	20241125	094800	66165490	11670	11670	11670	11670	0
669	20241125	094700	66165490	11670	11680	11680	11670	24
670	20241125	094600	65885180	11680	11680	11680	11680	58
671	20241125	094500	65207740	11680	11690	11690	11680	265
672	20241125	094400	62110210	11690	11690	11690	11690	0
673	20241125	094300	62110210	11690	11690	11690	11690	0
674	20241125	094200	62110210	11690	11690	11690	11690	30
675	20241125	094100	61759510	11690	11690	11690	11690	30
676	20241125	094000	61408810	11670	11670	11670	11670	15
677	20241125	093900	61233760	11690	11680	11690	11680	4
678	20241125	093800	61187010	11670	11670	11670	11670	2
679	20241125	093700	61163670	11670	11670	11670	11670	114
680	20241125	093600	59833290	11670	11670	11670	11670	58
681	20241125	093500	59156430	11670	11680	11680	11670	161
682	20241125	093400	57277550	11680	11680	11680	11680	1
683	20241125	093300	57265870	11680	11680	11680	11680	1
684	20241125	093200	57254190	11690	11680	11690	11670	34
685	20241125	093100	56857130	11680	11680	11680	11670	81
686	20241125	093000	55911570	11680	11680	11680	11680	0
687	20241125	092900	55911570	11680	11690	11690	11680	534
688	20241125	092800	49674380	11680	11680	11680	11680	0
689	20241125	092700	49674380	11680	11680	11680	11680	0
690	20241125	092600	49674380	11680	11680	11680	11680	2
691	20241125	092500	49651020	11680	11680	11680	11680	6
692	20241125	092400	49580940	11690	11690	11690	11690	125
693	20241125	092300	48119690	11700	11700	11700	11700	0
694	20241125	092200	48119690	11700	11750	11750	11700	1969
695	20241125	092100	25078430	11770	11770	11770	11770	0
696	20241125	092000	25078430	11770	11760	11770	11760	501
697	20241125	091900	19186660	11750	11750	11760	11740	15
698	20241125	091800	19010420	11750	11760	11760	11750	72
699	20241125	091700	18163950	11780	11780	11780	11780	0
700	20241125	091600	18163950	11780	11760	11780	11760	8
701	20241125	091500	18069840	11790	11770	11790	11760	54
702	20241125	091400	17434720	11790	11770	11790	11770	8
703	20241125	091300	17340480	11790	11790	11790	11760	111
704	20241125	091200	16031860	11770	11780	11790	11760	26
705	20241125	091100	15725400	11760	11790	11790	11750	161
706	20241125	091000	13832480	11770	11770	11800	11760	9
707	20241125	090900	13726470	11800	11760	11800	11760	10
708	20241125	090800	13608690	11760	11780	11800	11750	507
709	20241125	090700	7629880	11780	11750	11780	11750	27
710	20241125	090600	7312600	11720	11720	11720	11720	0
711	20241125	090500	7312600	11720	11720	11720	11720	2
712	20241125	090400	7289160	11710	11710	11710	11710	0
713	20241125	090300	7289160	11710	11710	11710	11710	3
714	20241125	090200	7254030	11700	11700	11700	11700	0
715	20241125	090100	7254030	11700	11700	11730	11700	10
716	20241125	090000	7137000	11700	11700	11700	11700	610