KissMeData/294570/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	211200	196828110	12410	12410	12410	12410	16
3	20241125	211100	196828110	12410	12410	12410	12410	0
4	20241125	211000	196828110	12410	12410	12410	12410	0
5	20241125	210900	196828110	12410	12410	12410	12410	0
6	20241125	210800	196828110	12410	12410	12410	12410	0
7	20241125	210700	196828110	12410	12410	12410	12410	0
8	20241125	210600	196828110	12410	12410	12410	12410	0
9	20241125	210500	196828110	12410	12410	12410	12410	0
10	20241125	210400	196828110	12410	12410	12410	12410	0
11	20241125	210300	196828110	12410	12410	12410	12410	0
12	20241125	210200	196828110	12410	12410	12410	12410	0
13	20241125	210100	196828110	12410	12410	12410	12410	0
14	20241125	210000	196828110	12410	12410	12410	12410	0
15	20241125	205900	196828110	12410	12410	12410	12410	0
16	20241125	205800	196828110	12410	12410	12410	12410	0
17	20241125	205700	196828110	12410	12410	12410	12410	0
18	20241125	205600	196828110	12410	12410	12410	12410	0
19	20241125	205500	196828110	12410	12410	12410	12410	0
20	20241125	205400	196828110	12410	12410	12410	12410	0
21	20241125	205300	196828110	12410	12410	12410	12410	0
22	20241125	205200	196828110	12410	12410	12410	12410	0
23	20241125	205100	196828110	12410	12410	12410	12410	0
24	20241125	205000	196828110	12410	12410	12410	12410	0
25	20241125	204900	196828110	12410	12410	12410	12410	0
26	20241125	204800	196828110	12410	12410	12410	12410	0
27	20241125	204700	196828110	12410	12410	12410	12410	0
28	20241125	204600	196828110	12410	12410	12410	12410	0
29	20241125	204500	196828110	12410	12410	12410	12410	0
30	20241125	204400	196828110	12410	12410	12410	12410	0
31	20241125	204300	196828110	12410	12410	12410	12410	0
32	20241125	204200	196828110	12410	12410	12410	12410	16
33	20241125	204100	196828110	12410	12410	12410	12410	0
34	20241125	204000	196828110	12410	12410	12410	12410	0
35	20241125	203900	196828110	12410	12410	12410	12410	0
36	20241125	203800	196828110	12410	12410	12410	12410	0
37	20241125	203700	196828110	12410	12410	12410	12410	0
38	20241125	203600	196828110	12410	12410	12410	12410	0
39	20241125	203500	196828110	12410	12410	12410	12410	0
40	20241125	203400	196828110	12410	12410	12410	12410	0
41	20241125	203300	196828110	12410	12410	12410	12410	0
42	20241125	203200	196828110	12410	12410	12410	12410	0
43	20241125	203100	196828110	12410	12410	12410	12410	0
44	20241125	203000	196828110	12410	12410	12410	12410	0
45	20241125	202900	196828110	12410	12410	12410	12410	0
46	20241125	202800	196828110	12410	12410	12410	12410	0
47	20241125	202700	196828110	12410	12410	12410	12410	0
48	20241125	202600	196828110	12410	12410	12410	12410	0
49	20241125	202500	196828110	12410	12410	12410	12410	0
50	20241125	202400	196828110	12410	12410	12410	12410	0
51	20241125	202300	196828110	12410	12410	12410	12410	0
52	20241125	202200	196828110	12410	12410	12410	12410	0
53	20241125	202100	196828110	12410	12410	12410	12410	0
54	20241125	202000	196828110	12410	12410	12410	12410	0
55	20241125	201900	196828110	12410	12410	12410	12410	0
56	20241125	201800	196828110	12410	12410	12410	12410	0
57	20241125	201700	196828110	12410	12410	12410	12410	0
58	20241125	201600	196828110	12410	12410	12410	12410	0
59	20241125	201500	196828110	12410	12410	12410	12410	0
60	20241125	201400	196828110	12410	12410	12410	12410	0
61	20241125	201300	196828110	12410	12410	12410	12410	0
62	20241125	201200	196828110	12410	12410	12410	12410	16
63	20241125	201100	196828110	12410	12410	12410	12410	0
64	20241125	201000	196828110	12410	12410	12410	12410	0
65	20241125	200900	196828110	12410	12410	12410	12410	0
66	20241125	200800	196828110	12410	12410	12410	12410	0
67	20241125	200700	196828110	12410	12410	12410	12410	0
68	20241125	200600	196828110	12410	12410	12410	12410	0
69	20241125	200500	196828110	12410	12410	12410	12410	0
70	20241125	200400	196828110	12410	12410	12410	12410	0
71	20241125	200300	196828110	12410	12410	12410	12410	0
72	20241125	200200	196828110	12410	12410	12410	12410	0
73	20241125	200100	196828110	12410	12410	12410	12410	0
74	20241125	200000	196828110	12410	12410	12410	12410	0
75	20241125	195900	196828110	12410	12410	12410	12410	0
76	20241125	195800	196828110	12410	12410	12410	12410	0
77	20241125	195700	196828110	12410	12410	12410	12410	0
78	20241125	195600	196828110	12410	12410	12410	12410	0
79	20241125	195500	196828110	12410	12410	12410	12410	0
80	20241125	195400	196828110	12410	12410	12410	12410	0
81	20241125	195300	196828110	12410	12410	12410	12410	0
82	20241125	195200	196828110	12410	12410	12410	12410	0
83	20241125	195100	196828110	12410	12410	12410	12410	0
84	20241125	195000	196828110	12410	12410	12410	12410	0
85	20241125	194900	196828110	12410	12410	12410	12410	0
86	20241125	194800	196828110	12410	12410	12410	12410	0
87	20241125	194700	196828110	12410	12410	12410	12410	0
88	20241125	194600	196828110	12410	12410	12410	12410	0
89	20241125	194500	196828110	12410	12410	12410	12410	0
90	20241125	194400	196828110	12410	12410	12410	12410	0
91	20241125	194300	196828110	12410	12410	12410	12410	0
92	20241125	194200	196828110	12410	12410	12410	12410	16
93	20241125	194100	196828110	12410	12410	12410	12410	0
94	20241125	194000	196828110	12410	12410	12410	12410	0
95	20241125	193900	196828110	12410	12410	12410	12410	0
96	20241125	193800	196828110	12410	12410	12410	12410	0
97	20241125	193700	196828110	12410	12410	12410	12410	0
98	20241125	193600	196828110	12410	12410	12410	12410	0
99	20241125	193500	196828110	12410	12410	12410	12410	0
100	20241125	193400	196828110	12410	12410	12410	12410	0
101	20241125	193300	196828110	12410	12410	12410	12410	0
102	20241125	193200	196828110	12410	12410	12410	12410	0
103	20241125	193100	196828110	12410	12410	12410	12410	0
104	20241125	193000	196828110	12410	12410	12410	12410	0
105	20241125	192900	196828110	12410	12410	12410	12410	0
106	20241125	192800	196828110	12410	12410	12410	12410	0
107	20241125	192700	196828110	12410	12410	12410	12410	0
108	20241125	192600	196828110	12410	12410	12410	12410	0
109	20241125	192500	196828110	12410	12410	12410	12410	0
110	20241125	192400	196828110	12410	12410	12410	12410	0
111	20241125	192300	196828110	12410	12410	12410	12410	0
112	20241125	192200	196828110	12410	12410	12410	12410	0
113	20241125	192100	196828110	12410	12410	12410	12410	0
114	20241125	192000	196828110	12410	12410	12410	12410	0
115	20241125	191900	196828110	12410	12410	12410	12410	0
116	20241125	191800	196828110	12410	12410	12410	12410	0
117	20241125	191700	196828110	12410	12410	12410	12410	0
118	20241125	191600	196828110	12410	12410	12410	12410	0
119	20241125	191500	196828110	12410	12410	12410	12410	0
120	20241125	191400	196828110	12410	12410	12410	12410	0
121	20241125	191300	196828110	12410	12410	12410	12410	0
122	20241125	191200	196828110	12410	12410	12410	12410	16
123	20241125	191100	196828110	12410	12410	12410	12410	0
124	20241125	191000	196828110	12410	12410	12410	12410	0
125	20241125	190900	196828110	12410	12410	12410	12410	0
126	20241125	190800	196828110	12410	12410	12410	12410	0
127	20241125	190700	196828110	12410	12410	12410	12410	0
128	20241125	190600	196828110	12410	12410	12410	12410	0
129	20241125	190500	196828110	12410	12410	12410	12410	0
130	20241125	190400	196828110	12410	12410	12410	12410	0
131	20241125	190300	196828110	12410	12410	12410	12410	0
132	20241125	190200	196828110	12410	12410	12410	12410	0
133	20241125	190100	196828110	12410	12410	12410	12410	0
134	20241125	190000	196828110	12410	12410	12410	12410	0
135	20241125	185900	196828110	12410	12410	12410	12410	0
136	20241125	185800	196828110	12410	12410	12410	12410	0
137	20241125	185700	196828110	12410	12410	12410	12410	0
138	20241125	185600	196828110	12410	12410	12410	12410	0
139	20241125	185500	196828110	12410	12410	12410	12410	0
140	20241125	185400	196828110	12410	12410	12410	12410	0
141	20241125	185300	196828110	12410	12410	12410	12410	0
142	20241125	185200	196828110	12410	12410	12410	12410	0
143	20241125	185100	196828110	12410	12410	12410	12410	0
144	20241125	185000	196828110	12410	12410	12410	12410	0
145	20241125	184900	196828110	12410	12410	12410	12410	0
146	20241125	184800	196828110	12410	12410	12410	12410	0
147	20241125	184700	196828110	12410	12410	12410	12410	0
148	20241125	184600	196828110	12410	12410	12410	12410	0
149	20241125	184500	196828110	12410	12410	12410	12410	0
150	20241125	184400	196828110	12410	12410	12410	12410	0
151	20241125	184300	196828110	12410	12410	12410	12410	0
152	20241125	184200	196828110	12410	12410	12410	12410	16
153	20241125	184100	196828110	12410	12410	12410	12410	0
154	20241125	184000	196828110	12410	12410	12410	12410	0
155	20241125	183900	196828110	12410	12410	12410	12410	0
156	20241125	183800	196828110	12410	12410	12410	12410	0
157	20241125	183700	196828110	12410	12410	12410	12410	0
158	20241125	183600	196828110	12410	12410	12410	12410	0
159	20241125	183500	196828110	12410	12410	12410	12410	0
160	20241125	183400	196828110	12410	12410	12410	12410	0
161	20241125	183300	196828110	12410	12410	12410	12410	0
162	20241125	183200	196828110	12410	12410	12410	12410	0
163	20241125	183100	196828110	12410	12410	12410	12410	0
164	20241125	183000	196828110	12410	12410	12410	12410	0
165	20241125	182900	196828110	12410	12410	12410	12410	0
166	20241125	182800	196828110	12410	12410	12410	12410	0
167	20241125	182700	196828110	12410	12410	12410	12410	0
168	20241125	182600	196828110	12410	12410	12410	12410	0
169	20241125	182500	196828110	12410	12410	12410	12410	0
170	20241125	182400	196828110	12410	12410	12410	12410	0
171	20241125	182300	196828110	12410	12410	12410	12410	0
172	20241125	182200	196828110	12410	12410	12410	12410	0
173	20241125	182100	196828110	12410	12410	12410	12410	0
174	20241125	182000	196828110	12410	12410	12410	12410	0
175	20241125	181900	196828110	12410	12410	12410	12410	0
176	20241125	181800	196828110	12410	12410	12410	12410	0
177	20241125	181700	196828110	12410	12410	12410	12410	0
178	20241125	181600	196828110	12410	12410	12410	12410	0
179	20241125	181500	196828110	12410	12410	12410	12410	0
180	20241125	181400	196828110	12410	12410	12410	12410	0
181	20241125	181300	196828110	12410	12410	12410	12410	0
182	20241125	181200	196828110	12410	12410	12410	12410	16
183	20241125	181100	196828110	12410	12410	12410	12410	0
184	20241125	181000	196828110	12410	12410	12410	12410	0
185	20241125	180900	196828110	12410	12410	12410	12410	0
186	20241125	180800	196828110	12410	12410	12410	12410	0
187	20241125	180700	196828110	12410	12410	12410	12410	0
188	20241125	180600	196828110	12410	12410	12410	12410	0
189	20241125	180500	196828110	12410	12410	12410	12410	0
190	20241125	180400	196828110	12410	12410	12410	12410	0
191	20241125	180300	196828110	12410	12410	12410	12410	0
192	20241125	180200	196828110	12410	12410	12410	12410	0
193	20241125	180100	196828110	12410	12410	12410	12410	0
194	20241125	180000	196828110	12410	12410	12410	12410	0
195	20241125	175900	196828110	12410	12410	12410	12410	0
196	20241125	175800	196828110	12410	12410	12410	12410	0
197	20241125	175700	196828110	12410	12410	12410	12410	0
198	20241125	175600	196828110	12410	12410	12410	12410	0
199	20241125	175500	196828110	12410	12410	12410	12410	0
200	20241125	175400	196828110	12410	12410	12410	12410	0
201	20241125	175300	196828110	12410	12410	12410	12410	0
202	20241125	175200	196828110	12410	12410	12410	12410	0
203	20241125	175100	196828110	12410	12410	12410	12410	0
204	20241125	175000	196828110	12410	12410	12410	12410	0
205	20241125	174900	196828110	12410	12410	12410	12410	0
206	20241125	174800	196828110	12410	12410	12410	12410	0
207	20241125	174700	196828110	12410	12410	12410	12410	0
208	20241125	174600	196828110	12410	12410	12410	12410	0
209	20241125	174500	196828110	12410	12410	12410	12410	0
210	20241125	174400	196828110	12410	12410	12410	12410	0
211	20241125	174300	196828110	12410	12410	12410	12410	0
212	20241125	174200	196828110	12410	12410	12410	12410	16
213	20241125	174100	196828110	12410	12410	12410	12410	0
214	20241125	174000	196828110	12410	12410	12410	12410	0
215	20241125	173900	196828110	12410	12410	12410	12410	0
216	20241125	173800	196828110	12410	12410	12410	12410	0
217	20241125	173700	196828110	12410	12410	12410	12410	0
218	20241125	173600	196828110	12410	12410	12410	12410	0
219	20241125	173500	196828110	12410	12410	12410	12410	0
220	20241125	173400	196828110	12410	12410	12410	12410	0
221	20241125	173300	196828110	12410	12410	12410	12410	0
222	20241125	173200	196828110	12410	12410	12410	12410	0
223	20241125	173100	196828110	12410	12410	12410	12410	0
224	20241125	173000	196828110	12410	12410	12410	12410	0
225	20241125	172900	196828110	12410	12410	12410	12410	0
226	20241125	172800	196828110	12410	12410	12410	12410	0
227	20241125	172700	196828110	12410	12410	12410	12410	0
228	20241125	172600	196828110	12410	12410	12410	12410	0
229	20241125	172500	196828110	12410	12410	12410	12410	0
230	20241125	172400	196828110	12410	12410	12410	12410	0
231	20241125	172300	196828110	12410	12410	12410	12410	0
232	20241125	172200	196828110	12410	12410	12410	12410	0
233	20241125	172100	196828110	12410	12410	12410	12410	0
234	20241125	172000	196828110	12410	12410	12410	12410	0
235	20241125	171900	196828110	12410	12410	12410	12410	0
236	20241125	171800	196828110	12410	12410	12410	12410	0
237	20241125	171700	196828110	12410	12410	12410	12410	0
238	20241125	171600	196828110	12410	12410	12410	12410	0
239	20241125	171500	196828110	12410	12410	12410	12410	0
240	20241125	171400	196828110	12410	12410	12410	12410	0
241	20241125	171300	196828110	12410	12410	12410	12410	0
242	20241125	171200	196828110	12410	12410	12410	12410	16
243	20241125	171100	196828110	12410	12410	12410	12410	0
244	20241125	171000	196828110	12410	12410	12410	12410	0
245	20241125	170900	196828110	12410	12410	12410	12410	0
246	20241125	170800	196828110	12410	12410	12410	12410	0
247	20241125	170700	196828110	12410	12410	12410	12410	0
248	20241125	170600	196828110	12410	12410	12410	12410	0
249	20241125	170500	196828110	12410	12410	12410	12410	0
250	20241125	170400	196828110	12410	12410	12410	12410	0
251	20241125	170300	196828110	12410	12410	12410	12410	0
252	20241125	170200	196828110	12410	12410	12410	12410	0
253	20241125	170100	196828110	12410	12410	12410	12410	0
254	20241125	170000	196828110	12410	12410	12410	12410	0
255	20241125	165900	196828110	12410	12410	12410	12410	0
256	20241125	165800	196828110	12410	12410	12410	12410	0
257	20241125	165700	196828110	12410	12410	12410	12410	0
258	20241125	165600	196828110	12410	12410	12410	12410	0
259	20241125	165500	196828110	12410	12410	12410	12410	0
260	20241125	165400	196828110	12410	12410	12410	12410	0
261	20241125	165300	196828110	12410	12410	12410	12410	0
262	20241125	165200	196828110	12410	12410	12410	12410	0
263	20241125	165100	196828110	12410	12410	12410	12410	0
264	20241125	165000	196828110	12410	12410	12410	12410	0
265	20241125	164900	196828110	12410	12410	12410	12410	0
266	20241125	164800	196828110	12410	12410	12410	12410	0
267	20241125	164700	196828110	12410	12410	12410	12410	0
268	20241125	164600	196828110	12410	12410	12410	12410	0
269	20241125	164500	196828110	12410	12410	12410	12410	0
270	20241125	164400	196828110	12410	12410	12410	12410	0
271	20241125	164300	196828110	12410	12410	12410	12410	0
272	20241125	164200	196828110	12410	12410	12410	12410	16
273	20241125	164100	196828110	12410	12410	12410	12410	0
274	20241125	164000	196828110	12410	12410	12410	12410	0
275	20241125	163900	196828110	12410	12410	12410	12410	0
276	20241125	163800	196828110	12410	12410	12410	12410	0
277	20241125	163700	196828110	12410	12410	12410	12410	0
278	20241125	163600	196828110	12410	12410	12410	12410	0
279	20241125	163500	196828110	12410	12410	12410	12410	0
280	20241125	163400	196828110	12410	12410	12410	12410	0
281	20241125	163300	196828110	12410	12410	12410	12410	0
282	20241125	163200	196828110	12410	12410	12410	12410	0
283	20241125	163100	196828110	12410	12410	12410	12410	0
284	20241125	163000	196828110	12410	12410	12410	12410	0
285	20241125	162900	196828110	12410	12410	12410	12410	0
286	20241125	162800	196828110	12410	12410	12410	12410	0
287	20241125	162700	196828110	12410	12410	12410	12410	0
288	20241125	162600	196828110	12410	12410	12410	12410	0
289	20241125	162500	196828110	12410	12410	12410	12410	0
290	20241125	162400	196828110	12410	12410	12410	12410	0
291	20241125	162300	196828110	12410	12410	12410	12410	0
292	20241125	162200	196828110	12410	12410	12410	12410	0
293	20241125	162100	196828110	12410	12410	12410	12410	0
294	20241125	162000	196828110	12410	12410	12410	12410	0
295	20241125	161900	196828110	12410	12410	12410	12410	0
296	20241125	161800	196828110	12410	12410	12410	12410	0
297	20241125	161700	196828110	12410	12410	12410	12410	0
298	20241125	161600	196828110	12410	12410	12410	12410	0
299	20241125	161500	196828110	12410	12410	12410	12410	0
300	20241125	161400	196828110	12410	12410	12410	12410	0
301	20241125	161300	196828110	12410	12410	12410	12410	0
302	20241125	161200	196828110	12410	12410	12410	12410	16
303	20241125	161100	196828110	12410	12410	12410	12410	0
304	20241125	161000	196828110	12410	12410	12410	12410	0
305	20241125	160900	196828110	12410	12410	12410	12410	0
306	20241125	160800	196828110	12410	12410	12410	12410	0
307	20241125	160700	196828110	12410	12410	12410	12410	0
308	20241125	160600	196828110	12410	12410	12410	12410	0
309	20241125	160500	196828110	12410	12410	12410	12410	0
310	20241125	160400	196828110	12410	12410	12410	12410	0
311	20241125	160300	196828110	12410	12410	12410	12410	0
312	20241125	160200	196828110	12410	12410	12410	12410	0
313	20241125	160100	196828110	12410	12410	12410	12410	0
314	20241125	160000	196828110	12410	12410	12410	12410	0
315	20241125	155900	196828110	12410	12410	12410	12410	0
316	20241125	155800	196828110	12410	12410	12410	12410	0
317	20241125	155700	196828110	12410	12410	12410	12410	0
318	20241125	155600	196828110	12410	12410	12410	12410	0
319	20241125	155500	196828110	12410	12410	12410	12410	0
320	20241125	155400	196828110	12410	12410	12410	12410	0
321	20241125	155300	196828110	12410	12410	12410	12410	0
322	20241125	155200	196828110	12410	12410	12410	12410	0
323	20241125	155100	196828110	12410	12410	12410	12410	0
324	20241125	155000	196828110	12410	12410	12410	12410	0
325	20241125	154900	196828110	12410	12410	12410	12410	0
326	20241125	154800	196828110	12410	12410	12410	12410	0
327	20241125	154700	196828110	12410	12410	12410	12410	0
328	20241125	154600	196828110	12410	12410	12410	12410	0
329	20241125	154500	196828110	12410	12410	12410	12410	0
330	20241125	154400	196828110	12410	12410	12410	12410	0
331	20241125	154300	196828110	12410	12410	12410	12410	0
332	20241125	154200	196828110	12410	12410	12410	12410	16
333	20241125	154100	196828110	12410	12410	12410	12410	0
334	20241125	154000	196828110	12410	12410	12410	12410	0
335	20241125	153900	196828110	12410	12410	12410	12410	0
336	20241125	153800	196828110	12410	12410	12410	12410	0
337	20241125	153700	196828110	12410	12410	12410	12410	0
338	20241125	153600	196828110	12410	12410	12410	12410	0
339	20241125	153500	196828110	12410	12410	12410	12410	0
340	20241125	153400	196828110	12410	12410	12410	12410	0
341	20241125	153300	196828110	12410	12410	12410	12410	0
342	20241125	153200	196828110	12410	12410	12410	12410	0
343	20241125	153100	196828110	12410	12410	12410	12410	0
344	20241125	153000	196828110	12410	12410	12410	12410	16
345	20241125	152900	196629550	12460	12460	12460	12460	0
346	20241125	152800	196629550	12460	12460	12460	12460	0
347	20241125	152700	196629550	12460	12460	12460	12460	0
348	20241125	152600	196629550	12460	12460	12460	12460	0
349	20241125	152500	196629550	12460	12460	12460	12460	0
350	20241125	152400	196629550	12460	12460	12460	12460	0
351	20241125	152300	196629550	12460	12460	12460	12460	0
352	20241125	152200	196629550	12460	12460	12460	12460	0
353	20241125	152100	196629550	12460	12460	12460	12460	0
354	20241125	152000	196629550	12460	12460	12460	12460	0
355	20241125	151900	196629550	12460	12460	12460	12460	0
356	20241125	151800	196629550	12460	12460	12460	12460	0
357	20241125	151700	196629550	12460	12460	12460	12460	0
358	20241125	151600	196629550	12460	12460	12460	12460	90
359	20241125	151500	195508150	12460	12460	12460	12460	0
360	20241125	151400	195508150	12460	12460	12460	12460	0
361	20241125	151300	195508150	12460	12460	12460	12460	0
362	20241125	151200	195508150	12460	12460	12460	12460	0
363	20241125	151100	195508150	12460	12460	12460	12460	0
364	20241125	151000	195508150	12460	12460	12460	12460	1
365	20241125	150900	195495690	12430	12430	12430	12430	0
366	20241125	150800	195495690	12430	12430	12430	12430	0
367	20241125	150700	195495690	12430	12430	12430	12430	0
368	20241125	150600	195495690	12430	12430	12430	12430	0
369	20241125	150500	195495690	12430	12430	12430	12430	0
370	20241125	150400	195495690	12430	12430	12430	12430	0
371	20241125	150300	195495690	12430	12430	12430	12430	0
372	20241125	150200	195495690	12430	12430	12430	12430	0
373	20241125	150100	195495690	12430	12430	12430	12430	0
374	20241125	150000	195495690	12430	12430	12430	12430	0
375	20241125	145900	195495690	12430	12430	12430	12430	1
376	20241125	145800	195483260	12440	12440	12440	12440	0
377	20241125	145700	195483260	12440	12440	12440	12440	0
378	20241125	145600	195483260	12440	12440	12440	12440	0
379	20241125	145500	195483260	12440	12440	12440	12440	0
380	20241125	145400	195483260	12440	12440	12440	12440	0
381	20241125	145300	195483260	12440	12440	12440	12440	0
382	20241125	145200	195483260	12440	12440	12440	12440	0
383	20241125	145100	195483260	12440	12460	12460	12440	348
384	20241125	145000	191154100	12480	12480	12480	12480	0
385	20241125	144900	191154100	12480	12480	12480	12480	0
386	20241125	144800	191154100	12480	12480	12480	12480	0
387	20241125	144700	191154100	12480	12480	12480	12480	0
388	20241125	144600	191154100	12480	12480	12480	12480	0
389	20241125	144500	191154100	12480	12480	12480	12480	0
390	20241125	144400	191154100	12480	12480	12480	12480	0
391	20241125	144300	191154100	12480	12480	12480	12480	0
392	20241125	144200	191154100	12480	12480	12480	12480	0
393	20241125	144100	191154100	12480	12480	12480	12480	0
394	20241125	144000	191154100	12480	12480	12480	12480	0
395	20241125	143900	191154100	12480	12480	12480	12480	0
396	20241125	143800	191154100	12480	12480	12480	12480	0
397	20241125	143700	191154100	12480	12480	12480	12480	0
398	20241125	143600	191154100	12480	12480	12480	12480	0
399	20241125	143500	191154100	12480	12480	12480	12480	0
400	20241125	143400	191154100	12480	12430	12480	12430	241
401	20241125	143300	188153660	12420	12400	12420	12400	137
402	20241125	143200	186454470	12380	12380	12380	12380	0
403	20241125	143100	186454470	12380	12380	12380	12380	23
404	20241125	143000	186169730	12380	12380	12380	12380	0
405	20241125	142900	186169730	12380	12380	12380	12380	0
406	20241125	142800	186169730	12380	12380	12380	12380	0
407	20241125	142700	186169730	12380	12380	12380	12380	0
408	20241125	142600	186169730	12380	12380	12380	12380	0
409	20241125	142500	186169730	12380	12380	12380	12380	0
410	20241125	142400	186169730	12380	12380	12380	12380	0
411	20241125	142300	186169730	12380	12400	12400	12380	9
412	20241125	142200	186058290	12380	12380	12380	12380	9
413	20241125	142100	185946870	12380	12380	12380	12380	0
414	20241125	142000	185946870	12380	12380	12380	12380	0
415	20241125	141900	185946870	12380	12380	12380	12380	28
416	20241125	141800	185600230	12380	12380	12380	12380	0
417	20241125	141700	185600230	12380	12380	12380	12380	3
418	20241125	141600	185563090	12380	12380	12380	12380	7
419	20241125	141500	185476430	12380	12380	12380	12380	0
420	20241125	141400	185476430	12380	12380	12380	12380	20
421	20241125	141300	185228830	12380	12380	12380	12380	185
422	20241125	141200	182938530	12380	12380	12380	12380	5
423	20241125	141100	182876630	12400	12400	12400	12400	0
424	20241125	141000	182876630	12400	12400	12400	12400	0
425	20241125	140900	182876630	12400	12400	12400	12400	0
426	20241125	140800	182876630	12400	12400	12400	12400	0
427	20241125	140700	182876630	12400	12400	12400	12400	6
428	20241125	140600	182802230	12380	12380	12380	12380	0
429	20241125	140500	182802230	12380	12380	12380	12380	0
430	20241125	140400	182802230	12380	12380	12380	12380	0
431	20241125	140300	182802230	12380	12380	12380	12380	0
432	20241125	140200	182802230	12380	12380	12380	12380	5
433	20241125	140100	182740330	12400	12400	12400	12400	0
434	20241125	140000	182740330	12400	12400	12400	12400	0
435	20241125	135900	182740330	12400	12400	12400	12400	0
436	20241125	135800	182740330	12400	12400	12400	12400	0
437	20241125	135700	182740330	12400	12400	12400	12400	1
438	20241125	135600	182727930	12410	12410	12410	12410	0
439	20241125	135500	182727930	12410	12410	12410	12410	0
440	20241125	135400	182727930	12410	12410	12410	12410	0
441	20241125	135300	182727930	12410	12410	12410	12410	0
442	20241125	135200	182727930	12410	12410	12410	12410	0
443	20241125	135100	182727930	12410	12410	12410	12410	0
444	20241125	135000	182727930	12410	12410	12410	12410	0
445	20241125	134900	182727930	12410	12410	12410	12410	0
446	20241125	134800	182727930	12410	12410	12410	12410	1
447	20241125	134700	182715520	12410	12410	12410	12410	0
448	20241125	134600	182715520	12410	12410	12410	12410	0
449	20241125	134500	182715520	12410	12410	12410	12410	0
450	20241125	134400	182715520	12410	12410	12410	12410	0
451	20241125	134300	182715520	12410	12410	12410	12410	0
452	20241125	134200	182715520	12410	12410	12410	12410	0
453	20241125	134100	182715520	12410	12410	12410	12410	0
454	20241125	134000	182715520	12410	12410	12410	12410	0
455	20241125	133900	182715520	12410	12410	12410	12410	0
456	20241125	133800	182715520	12410	12410	12410	12410	0
457	20241125	133700	182715520	12410	12410	12410	12410	1
458	20241125	133600	182703110	12410	12410	12410	12410	0
459	20241125	133500	182703110	12410	12410	12410	12410	0
460	20241125	133400	182703110	12410	12410	12410	12410	0
461	20241125	133300	182703110	12410	12410	12410	12410	0
462	20241125	133200	182703110	12410	12410	12410	12410	0
463	20241125	133100	182703110	12410	12410	12410	12410	0
464	20241125	133000	182703110	12410	12410	12410	12410	1
465	20241125	132900	182690700	12430	12430	12430	12430	0
466	20241125	132800	182690700	12430	12430	12430	12430	2
467	20241125	132700	182665840	12440	12440	12440	12440	0
468	20241125	132600	182665840	12440	12440	12440	12440	0
469	20241125	132500	182665840	12440	12440	12440	12440	0
470	20241125	132400	182665840	12440	12440	12440	12440	0
471	20241125	132300	182665840	12440	12440	12440	12440	0
472	20241125	132200	182665840	12440	12380	12440	12380	18
473	20241125	132100	182442500	12380	12370	12380	12370	150
474	20241125	132000	180585510	12370	12370	12370	12370	1
475	20241125	131900	180573140	12370	12350	12370	12350	3
476	20241125	131800	180536060	12360	12370	12370	12340	8
477	20241125	131700	180437200	12380	12380	12380	12380	0
478	20241125	131600	180437200	12380	12380	12380	12380	0
479	20241125	131500	180437200	12380	12380	12380	12380	0
480	20241125	131400	180437200	12380	12380	12380	12380	0
481	20241125	131300	180437200	12380	12380	12380	12380	0
482	20241125	131200	180437200	12380	12390	12390	12380	33
483	20241125	131100	180028490	12390	12390	12390	12390	0
484	20241125	131000	180028490	12390	12390	12390	12390	1
485	20241125	130900	180016100	12400	12400	12400	12400	0
486	20241125	130800	180016100	12400	12400	12400	12400	0
487	20241125	130700	180016100	12400	12400	12400	12400	1
488	20241125	130600	180003700	12400	12400	12400	12400	0
489	20241125	130500	180003700	12400	12400	12400	12400	0
490	20241125	130400	180003700	12400	12400	12400	12400	0
491	20241125	130300	180003700	12400	12400	12400	12400	0
492	20241125	130200	180003700	12400	12400	12400	12400	1
493	20241125	130100	179991300	12400	12400	12400	12400	0
494	20241125	130000	179991300	12400	12400	12400	12400	0
495	20241125	125900	179991300	12400	12400	12400	12400	0
496	20241125	125800	179991300	12400	12400	12400	12400	0
497	20241125	125700	179991300	12400	12400	12400	12400	0
498	20241125	125600	179991300	12400	12400	12400	12400	0
499	20241125	125500	179991300	12400	12400	12400	12400	0
500	20241125	125400	179991300	12400	12400	12400	12400	0
501	20241125	125300	179991300	12400	12400	12400	12400	0
502	20241125	125200	179991300	12400	12400	12400	12400	39
503	20241125	125100	179507700	12420	12420	12420	12420	1
504	20241125	125000	179495280	12400	12400	12400	12400	19
505	20241125	124900	179259680	12400	12400	12400	12400	1
506	20241125	124800	179247280	12380	12380	12380	12380	0
507	20241125	124700	179247280	12380	12380	12380	12380	0
508	20241125	124600	179247280	12380	12380	12380	12380	0
509	20241125	124500	179247280	12380	12380	12380	12380	0
510	20241125	124400	179247280	12380	12380	12380	12380	0
511	20241125	124300	179247280	12380	12380	12380	12380	11
512	20241125	124200	179111100	12400	12400	12400	12400	0
513	20241125	124100	179111100	12400	12400	12400	12400	0
514	20241125	124000	179111100	12400	12400	12400	12400	0
515	20241125	123900	179111100	12400	12400	12400	12400	0
516	20241125	123800	179111100	12400	12400	12400	12400	0
517	20241125	123700	179111100	12400	12400	12400	12400	212
518	20241125	123600	176482300	12400	12400	12400	12400	0
519	20241125	123500	176482300	12400	12400	12400	12400	68
520	20241125	123400	175639100	12400	12400	12400	12400	0
521	20241125	123300	175639100	12400	12400	12400	12400	400
522	20241125	123200	170679100	12400	12400	12400	12400	0
523	20241125	123100	170679100	12400	12400	12400	12400	0
524	20241125	123000	170679100	12400	12430	12430	12400	146
525	20241125	122900	168868050	12430	12430	12430	12430	0
526	20241125	122800	168868050	12430	12430	12430	12430	0
527	20241125	122700	168868050	12430	12430	12430	12430	0
528	20241125	122600	168868050	12430	12430	12430	12430	0
529	20241125	122500	168868050	12430	12430	12430	12430	0
530	20241125	122400	168868050	12430	12430	12430	12430	0
531	20241125	122300	168868050	12430	12430	12430	12430	33
532	20241125	122200	168457860	12440	12440	12440	12440	0
533	20241125	122100	168457860	12440	12440	12440	12440	0
534	20241125	122000	168457860	12440	12440	12440	12440	0
535	20241125	121900	168457860	12440	12440	12440	12440	0
536	20241125	121800	168457860	12440	12440	12440	12440	0
537	20241125	121700	168457860	12440	12440	12440	12440	0
538	20241125	121600	168457860	12440	12440	12440	12440	7
539	20241125	121500	168370780	12450	12450	12450	12450	0
540	20241125	121400	168370780	12450	12450	12450	12450	0
541	20241125	121300	168370780	12450	12450	12450	12450	0
542	20241125	121200	168370780	12450	12450	12450	12450	0
543	20241125	121100	168370780	12450	12450	12450	12450	0
544	20241125	121000	168370780	12450	12450	12450	12450	0
545	20241125	120900	168370780	12450	12450	12450	12450	2
546	20241125	120800	168345880	12450	12450	12450	12450	0
547	20241125	120700	168345880	12450	12450	12450	12450	0
548	20241125	120600	168345880	12450	12450	12450	12450	0
549	20241125	120500	168345880	12450	12450	12450	12450	0
550	20241125	120400	168345880	12450	12450	12450	12450	0
551	20241125	120300	168345880	12450	12450	12450	12450	1
552	20241125	120200	168333430	12440	12440	12440	12440	0
553	20241125	120100	168333430	12440	12440	12440	12440	0
554	20241125	120000	168333430	12440	12440	12440	12440	0
555	20241125	115900	168333430	12440	12440	12440	12440	3
556	20241125	115800	168296110	12440	12440	12440	12440	0
557	20241125	115700	168296110	12440	12440	12440	12440	0
558	20241125	115600	168296110	12440	12440	12440	12440	0
559	20241125	115500	168296110	12440	12440	12440	12440	1
560	20241125	115400	168283670	12450	12450	12450	12450	0
561	20241125	115300	168283670	12450	12450	12450	12450	0
562	20241125	115200	168283670	12450	12450	12450	12450	0
563	20241125	115100	168283670	12450	12450	12450	12450	0
564	20241125	115000	168283670	12450	12450	12450	12450	0
565	20241125	114900	168283670	12450	12450	12450	12450	0
566	20241125	114800	168283670	12450	12450	12450	12450	0
567	20241125	114700	168283670	12450	12450	12450	12450	0
568	20241125	114600	168283670	12450	12450	12450	12450	1
569	20241125	114500	168271220	12440	12440	12440	12440	26
570	20241125	114400	167947780	12440	12440	12440	12440	8
571	20241125	114300	167848260	12430	12430	12430	12430	0
572	20241125	114200	167848260	12430	12430	12430	12430	0
573	20241125	114100	167848260	12430	12430	12430	12430	0
574	20241125	114000	167848260	12430	12450	12450	12430	40
575	20241125	113900	167351010	12480	12480	12480	12480	0
576	20241125	113800	167351010	12480	12460	12480	12460	10
577	20241125	113700	167226300	12460	12460	12460	12460	0
578	20241125	113600	167226300	12460	12460	12460	12460	0
579	20241125	113500	167226300	12460	12460	12460	12460	0
580	20241125	113400	167226300	12460	12460	12460	12460	0
581	20241125	113300	167226300	12460	12460	12460	12460	0
582	20241125	113200	167226300	12460	12460	12460	12460	0
583	20241125	113100	167226300	12460	12460	12460	12460	0
584	20241125	113000	167226300	12460	12460	12460	12460	0
585	20241125	112900	167226300	12460	12460	12460	12460	0
586	20241125	112800	167226300	12460	12460	12460	12460	0
587	20241125	112700	167226300	12460	12460	12460	12460	0
588	20241125	112600	167226300	12460	12460	12460	12460	0
589	20241125	112500	167226300	12460	12460	12460	12460	0
590	20241125	112400	167226300	12460	12460	12460	12460	0
591	20241125	112300	167226300	12460	12460	12460	12460	1
592	20241125	112200	167213840	12480	12480	12480	12480	0
593	20241125	112100	167213840	12480	12480	12480	12480	0
594	20241125	112000	167213840	12480	12470	12480	12470	21
595	20241125	111900	166951790	12480	12480	12480	12480	0
596	20241125	111800	166951790	12480	12480	12480	12480	0
597	20241125	111700	166951790	12480	12480	12480	12480	1
598	20241125	111600	166939310	12480	12480	12480	12480	0
599	20241125	111500	166939310	12480	12480	12480	12480	0
600	20241125	111400	166939310	12480	12480	12480	12480	0
601	20241125	111300	166939310	12480	12480	12480	12480	0
602	20241125	111200	166939310	12480	12480	12480	12480	0
603	20241125	111100	166939310	12480	12480	12480	12480	2
604	20241125	111000	166914350	12490	12490	12490	12490	0
605	20241125	110900	166914350	12490	12430	12490	12430	18
606	20241125	110800	166689940	12420	12450	12450	12420	38
607	20241125	110700	166216870	12450	12450	12450	12450	0
608	20241125	110600	166216870	12450	12440	12450	12440	214
609	20241125	110500	163552710	12420	12430	12430	12420	13
610	20241125	110400	163391130	12450	12450	12450	12450	0
611	20241125	110300	163391130	12450	12460	12460	12450	415
612	20241125	110200	158220340	12440	12440	12440	12440	0
613	20241125	110100	158220340	12440	12440	12440	12440	0
614	20241125	110000	158220340	12440	12440	12440	12440	0
615	20241125	105900	158220340	12440	12440	12440	12440	0
616	20241125	105800	158220340	12440	12440	12440	12440	0
617	20241125	105700	158220340	12440	12440	12440	12440	0
618	20241125	105600	158220340	12440	12440	12440	12440	0
619	20241125	105500	158220340	12440	12440	12440	12440	1
620	20241125	105400	158207900	12470	12470	12470	12470	0
621	20241125	105300	158207900	12470	12460	12470	12450	7
622	20241125	105200	158120670	12440	12440	12440	12440	0
623	20241125	105100	158120670	12440	12440	12440	12440	0
624	20241125	105000	158120670	12440	12470	12470	12440	11
625	20241125	104900	157983650	12470	12470	12470	12470	0
626	20241125	104800	157983650	12470	12470	12470	12470	0
627	20241125	104700	157983650	12470	12470	12470	12470	0
628	20241125	104600	157983650	12470	12470	12470	12470	12
629	20241125	104500	157834010	12470	12470	12470	12470	0
630	20241125	104400	157834010	12470	12470	12470	12470	0
631	20241125	104300	157834010	12470	12470	12470	12470	0
632	20241125	104200	157834010	12470	12470	12470	12470	0
633	20241125	104100	157834010	12470	12470	12470	12470	2
634	20241125	104000	157809070	12460	12460	12460	12460	3
635	20241125	103900	157771690	12450	12470	12470	12450	136
636	20241125	103800	156076670	12500	12500	12500	12500	0
637	20241125	103700	156076670	12500	12480	12500	12480	3
638	20241125	103600	156039200	12500	12480	12500	12480	111
639	20241125	103500	154653610	12480	12480	12480	12480	5
640	20241125	103400	154591210	12480	12480	12480	12480	13
641	20241125	103300	154428970	12480	12480	12480	12480	0
642	20241125	103200	154428970	12480	12430	12480	12430	27
643	20241125	103100	154092420	12420	12400	12430	12400	337
644	20241125	103000	149913570	12400	12400	12400	12400	4
645	20241125	102900	149863970	12390	12470	12480	12390	356
646	20241125	102800	145452200	12420	12380	12420	12380	352
647	20241125	102700	141094120	12410	12410	12410	12410	0
648	20241125	102600	141094120	12410	12400	12410	12400	14
649	20241125	102500	140920490	12400	12400	12410	12400	12
650	20241125	102400	140771680	12410	12390	12410	12350	435
651	20241125	102300	135388860	12410	12480	12480	12410	10
652	20241125	102200	135264410	12480	12460	12480	12460	162
653	20241125	102100	133244060	12440	12430	12440	12430	202
654	20241125	102000	130731620	12410	12440	12440	12410	307
655	20241125	101900	126915640	12470	12420	12470	12420	42
656	20241125	101800	126392390	12410	12360	12410	12320	643
657	20241125	101700	118456970	12340	12360	12360	12340	52
658	20241125	101600	117814290	12390	12410	12410	12390	43
659	20241125	101500	117281500	12430	12450	12450	12350	774
660	20241125	101400	107681600	12450	12440	12460	12410	254
661	20241125	101300	104518210	12440	12380	12440	12360	905
662	20241125	101200	93317550	12400	12400	12400	12400	0
663	20241125	101100	93317550	12400	12390	12440	12330	351
664	20241125	101000	88969830	12390	12390	12390	12250	511
665	20241125	100900	82654970	12400	12430	12440	12400	51
666	20241125	100800	82021050	12430	12350	12430	12340	713
667	20241125	100700	73217970	12370	12380	12380	12350	1186
668	20241125	100600	58550810	12410	12400	12420	12380	794
669	20241125	100500	48708760	12400	12400	12400	12390	582
670	20241125	100400	41495360	12440	12410	12440	12390	275
671	20241125	100300	38085380	12440	12430	12440	12430	6
672	20241125	100200	38010790	12440	12430	12440	12410	14
673	20241125	100100	37836780	12440	12430	12440	12430	34
674	20241125	100000	37414130	12420	12420	12420	12420	19
675	20241125	095900	37178150	12430	12420	12430	12420	18
676	20241125	095800	36954540	12400	12400	12400	12400	52
677	20241125	095700	36309740	12420	12420	12420	12420	0
678	20241125	095600	36309740	12420	12400	12420	12400	5
679	20241125	095500	36247680	12430	12430	12430	12430	143
680	20241125	095400	34470190	12430	12410	12430	12380	80
681	20241125	095300	33476600	12400	12400	12400	12400	0
682	20241125	095200	33476600	12400	12400	12400	12400	0
683	20241125	095100	33476600	12400	12400	12400	12400	0
684	20241125	095000	33476600	12400	12400	12400	12400	0
685	20241125	094900	33476600	12400	12400	12400	12400	0
686	20241125	094800	33476600	12400	12390	12400	12390	3
687	20241125	094700	33439410	12370	12380	12390	12370	23
688	20241125	094600	33154670	12400	12390	12400	12390	34
689	20241125	094500	32733240	12360	12360	12360	12340	13
690	20241125	094400	32572780	12390	12360	12390	12360	2
691	20241125	094300	32548030	12350	12360	12380	12330	482
692	20241125	094200	26592510	12320	12310	12320	12310	3
693	20241125	094100	26555560	12280	12310	12310	12250	1145
694	20241125	094000	12492000	12320	12320	12320	12320	0
695	20241125	093900	12492000	12320	12350	12350	12320	361
696	20241125	093800	8043990	12370	12370	12370	12370	0
697	20241125	093700	8043990	12370	12370	12370	12370	2
698	20241125	093600	8019250	12360	12360	12360	12360	0
699	20241125	093500	8019250	12360	12360	12360	12360	0
700	20241125	093400	8019250	12360	12360	12360	12360	20
701	20241125	093300	7772050	12370	12370	12370	12370	0
702	20241125	093200	7772050	12370	12370	12370	12370	0
703	20241125	093100	7772050	12370	12370	12370	12370	0
704	20241125	093000	7772050	12370	12330	12370	12330	93
705	20241125	092900	6624240	12330	12330	12330	12330	0
706	20241125	092800	6624240	12330	12330	12330	12330	0
707	20241125	092700	6624240	12330	12330	12330	12330	0
708	20241125	092600	6624240	12330	12360	12360	12330	33
709	20241125	092500	6216390	12310	12310	12310	12310	1
710	20241125	092400	6204080	12360	12360	12360	12360	0
711	20241125	092300	6204080	12360	12350	12360	12350	33
712	20241125	092200	5796340	12360	12360	12360	12360	0
713	20241125	092100	5796340	12360	12360	12360	12360	0
714	20241125	092000	5796340	12360	12360	12360	12360	0
715	20241125	091900	5796340	12360	12360	12360	12360	33
716	20241125	091800	5388460	12360	12360	12360	12360	0
717	20241125	091700	5388460	12360	12320	12360	12320	199
718	20241125	091600	2930780	12310	12310	12310	12310	1
719	20241125	091500	2918470	12280	12280	12280	12280	0
720	20241125	091400	2918470	12280	12280	12280	12280	0
721	20241125	091300	2918470	12280	12280	12280	12280	2
722	20241125	091200	2893910	12320	12320	12320	12320	0
723	20241125	091100	2893910	12320	12320	12320	12320	0
724	20241125	091000	2893910	12320	12320	12320	12320	0
725	20241125	090900	2893910	12320	12280	12320	12280	20
726	20241125	090800	2647800	12260	12260	12260	12260	12
727	20241125	090700	2500680	12250	12250	12250	12250	30
728	20241125	090600	2133180	12260	12260	12260	12260	148
729	20241125	090500	318700	12260	12250	12260	12250	9
730	20241125	090400	208370	12250	12260	12260	12250	8
731	20241125	090300	110360	12260	12260	12260	12260	0
732	20241125	090200	110360	12260	12260	12260	12260	2
733	20241125	090100	85840	12260	12260	12260	12260	5
734	20241125	090000	24540	12270	12270	12270	12270	2