KissMeData/102940/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	201400	271042400	18000	18000	18000	18000	211
3	20241125	201300	271042400	18000	18000	18000	18000	0
4	20241125	201200	271042400	18000	18000	18000	18000	0
5	20241125	201100	271042400	18000	18000	18000	18000	0
6	20241125	201000	271042400	18000	18000	18000	18000	0
7	20241125	200900	271042400	18000	18000	18000	18000	0
8	20241125	200800	271042400	18000	18000	18000	18000	0
9	20241125	200700	271042400	18000	18000	18000	18000	0
10	20241125	200600	271042400	18000	18000	18000	18000	0
11	20241125	200500	271042400	18000	18000	18000	18000	0
12	20241125	200400	271042400	18000	18000	18000	18000	0
13	20241125	200300	271042400	18000	18000	18000	18000	0
14	20241125	200200	271042400	18000	18000	18000	18000	0
15	20241125	200100	271042400	18000	18000	18000	18000	0
16	20241125	200000	271042400	18000	18000	18000	18000	0
17	20241125	195900	271042400	18000	18000	18000	18000	0
18	20241125	195800	271042400	18000	18000	18000	18000	0
19	20241125	195700	271042400	18000	18000	18000	18000	0
20	20241125	195600	271042400	18000	18000	18000	18000	0
21	20241125	195500	271042400	18000	18000	18000	18000	0
22	20241125	195400	271042400	18000	18000	18000	18000	0
23	20241125	195300	271042400	18000	18000	18000	18000	0
24	20241125	195200	271042400	18000	18000	18000	18000	0
25	20241125	195100	271042400	18000	18000	18000	18000	0
26	20241125	195000	271042400	18000	18000	18000	18000	0
27	20241125	194900	271042400	18000	18000	18000	18000	0
28	20241125	194800	271042400	18000	18000	18000	18000	0
29	20241125	194700	271042400	18000	18000	18000	18000	0
30	20241125	194600	271042400	18000	18000	18000	18000	0
31	20241125	194500	271042400	18000	18000	18000	18000	0
32	20241125	194400	271042400	18000	18000	18000	18000	211
33	20241125	194300	271042400	18000	18000	18000	18000	0
34	20241125	194200	271042400	18000	18000	18000	18000	0
35	20241125	194100	271042400	18000	18000	18000	18000	0
36	20241125	194000	271042400	18000	18000	18000	18000	0
37	20241125	193900	271042400	18000	18000	18000	18000	0
38	20241125	193800	271042400	18000	18000	18000	18000	0
39	20241125	193700	271042400	18000	18000	18000	18000	0
40	20241125	193600	271042400	18000	18000	18000	18000	0
41	20241125	193500	271042400	18000	18000	18000	18000	0
42	20241125	193400	271042400	18000	18000	18000	18000	0
43	20241125	193300	271042400	18000	18000	18000	18000	0
44	20241125	193200	271042400	18000	18000	18000	18000	0
45	20241125	193100	271042400	18000	18000	18000	18000	0
46	20241125	193000	271042400	18000	18000	18000	18000	0
47	20241125	192900	271042400	18000	18000	18000	18000	0
48	20241125	192800	271042400	18000	18000	18000	18000	0
49	20241125	192700	271042400	18000	18000	18000	18000	0
50	20241125	192600	271042400	18000	18000	18000	18000	0
51	20241125	192500	271042400	18000	18000	18000	18000	0
52	20241125	192400	271042400	18000	18000	18000	18000	0
53	20241125	192300	271042400	18000	18000	18000	18000	0
54	20241125	192200	271042400	18000	18000	18000	18000	0
55	20241125	192100	271042400	18000	18000	18000	18000	0
56	20241125	192000	271042400	18000	18000	18000	18000	0
57	20241125	191900	271042400	18000	18000	18000	18000	0
58	20241125	191800	271042400	18000	18000	18000	18000	0
59	20241125	191700	271042400	18000	18000	18000	18000	0
60	20241125	191600	271042400	18000	18000	18000	18000	0
61	20241125	191500	271042400	18000	18000	18000	18000	0
62	20241125	191400	271042400	18000	18000	18000	18000	211
63	20241125	191300	271042400	18000	18000	18000	18000	0
64	20241125	191200	271042400	18000	18000	18000	18000	0
65	20241125	191100	271042400	18000	18000	18000	18000	0
66	20241125	191000	271042400	18000	18000	18000	18000	0
67	20241125	190900	271042400	18000	18000	18000	18000	0
68	20241125	190800	271042400	18000	18000	18000	18000	0
69	20241125	190700	271042400	18000	18000	18000	18000	0
70	20241125	190600	271042400	18000	18000	18000	18000	0
71	20241125	190500	271042400	18000	18000	18000	18000	0
72	20241125	190400	271042400	18000	18000	18000	18000	0
73	20241125	190300	271042400	18000	18000	18000	18000	0
74	20241125	190200	271042400	18000	18000	18000	18000	0
75	20241125	190100	271042400	18000	18000	18000	18000	0
76	20241125	190000	271042400	18000	18000	18000	18000	0
77	20241125	185900	271042400	18000	18000	18000	18000	0
78	20241125	185800	271042400	18000	18000	18000	18000	0
79	20241125	185700	271042400	18000	18000	18000	18000	0
80	20241125	185600	271042400	18000	18000	18000	18000	0
81	20241125	185500	271042400	18000	18000	18000	18000	0
82	20241125	185400	271042400	18000	18000	18000	18000	0
83	20241125	185300	271042400	18000	18000	18000	18000	0
84	20241125	185200	271042400	18000	18000	18000	18000	0
85	20241125	185100	271042400	18000	18000	18000	18000	0
86	20241125	185000	271042400	18000	18000	18000	18000	0
87	20241125	184900	271042400	18000	18000	18000	18000	0
88	20241125	184800	271042400	18000	18000	18000	18000	0
89	20241125	184700	271042400	18000	18000	18000	18000	0
90	20241125	184600	271042400	18000	18000	18000	18000	0
91	20241125	184500	271042400	18000	18000	18000	18000	0
92	20241125	184400	271042400	18000	18000	18000	18000	211
93	20241125	184300	271042400	18000	18000	18000	18000	0
94	20241125	184200	271042400	18000	18000	18000	18000	0
95	20241125	184100	271042400	18000	18000	18000	18000	0
96	20241125	184000	271042400	18000	18000	18000	18000	0
97	20241125	183900	271042400	18000	18000	18000	18000	0
98	20241125	183800	271042400	18000	18000	18000	18000	0
99	20241125	183700	271042400	18000	18000	18000	18000	0
100	20241125	183600	271042400	18000	18000	18000	18000	0
101	20241125	183500	271042400	18000	18000	18000	18000	0
102	20241125	183400	271042400	18000	18000	18000	18000	0
103	20241125	183300	271042400	18000	18000	18000	18000	0
104	20241125	183200	271042400	18000	18000	18000	18000	0
105	20241125	183100	271042400	18000	18000	18000	18000	0
106	20241125	183000	271042400	18000	18000	18000	18000	0
107	20241125	182900	271042400	18000	18000	18000	18000	0
108	20241125	182800	271042400	18000	18000	18000	18000	0
109	20241125	182700	271042400	18000	18000	18000	18000	0
110	20241125	182600	271042400	18000	18000	18000	18000	0
111	20241125	182500	271042400	18000	18000	18000	18000	0
112	20241125	182400	271042400	18000	18000	18000	18000	0
113	20241125	182300	271042400	18000	18000	18000	18000	0
114	20241125	182200	271042400	18000	18000	18000	18000	0
115	20241125	182100	271042400	18000	18000	18000	18000	0
116	20241125	182000	271042400	18000	18000	18000	18000	0
117	20241125	181900	271042400	18000	18000	18000	18000	0
118	20241125	181800	271042400	18000	18000	18000	18000	0
119	20241125	181700	271042400	18000	18000	18000	18000	0
120	20241125	181600	271042400	18000	18000	18000	18000	0
121	20241125	181500	271042400	18000	18000	18000	18000	0
122	20241125	181400	271042400	18000	18000	18000	18000	211
123	20241125	181300	271042400	18000	18000	18000	18000	0
124	20241125	181200	271042400	18000	18000	18000	18000	0
125	20241125	181100	271042400	18000	18000	18000	18000	0
126	20241125	181000	271042400	18000	18000	18000	18000	0
127	20241125	180900	271042400	18000	18000	18000	18000	0
128	20241125	180800	271042400	18000	18000	18000	18000	0
129	20241125	180700	271042400	18000	18000	18000	18000	0
130	20241125	180600	271042400	18000	18000	18000	18000	0
131	20241125	180500	271042400	18000	18000	18000	18000	0
132	20241125	180400	271042400	18000	18000	18000	18000	0
133	20241125	180300	271042400	18000	18000	18000	18000	0
134	20241125	180200	271042400	18000	18000	18000	18000	0
135	20241125	180100	271042400	18000	18000	18000	18000	0
136	20241125	180000	271042400	18000	18000	18000	18000	0
137	20241125	175900	271042400	18000	18000	18000	18000	0
138	20241125	175800	271042400	18000	18000	18000	18000	0
139	20241125	175700	271042400	18000	18000	18000	18000	0
140	20241125	175600	271042400	18000	18000	18000	18000	0
141	20241125	175500	271042400	18000	18000	18000	18000	0
142	20241125	175400	271042400	18000	18000	18000	18000	0
143	20241125	175300	271042400	18000	18000	18000	18000	0
144	20241125	175200	271042400	18000	18000	18000	18000	0
145	20241125	175100	271042400	18000	18000	18000	18000	0
146	20241125	175000	271042400	18000	18000	18000	18000	0
147	20241125	174900	271042400	18000	18000	18000	18000	0
148	20241125	174800	271042400	18000	18000	18000	18000	0
149	20241125	174700	271042400	18000	18000	18000	18000	0
150	20241125	174600	271042400	18000	18000	18000	18000	0
151	20241125	174500	271042400	18000	18000	18000	18000	0
152	20241125	174400	271042400	18000	18000	18000	18000	211
153	20241125	174300	271042400	18000	18000	18000	18000	0
154	20241125	174200	271042400	18000	18000	18000	18000	0
155	20241125	174100	271042400	18000	18000	18000	18000	0
156	20241125	174000	271042400	18000	18000	18000	18000	0
157	20241125	173900	271042400	18000	18000	18000	18000	0
158	20241125	173800	271042400	18000	18000	18000	18000	0
159	20241125	173700	271042400	18000	18000	18000	18000	0
160	20241125	173600	271042400	18000	18000	18000	18000	0
161	20241125	173500	271042400	18000	18000	18000	18000	0
162	20241125	173400	271042400	18000	18000	18000	18000	0
163	20241125	173300	271042400	18000	18000	18000	18000	0
164	20241125	173200	271042400	18000	18000	18000	18000	0
165	20241125	173100	271042400	18000	18000	18000	18000	0
166	20241125	173000	271042400	18000	18000	18000	18000	0
167	20241125	172900	271042400	18000	18000	18000	18000	0
168	20241125	172800	271042400	18000	18000	18000	18000	0
169	20241125	172700	271042400	18000	18000	18000	18000	0
170	20241125	172600	271042400	18000	18000	18000	18000	0
171	20241125	172500	271042400	18000	18000	18000	18000	0
172	20241125	172400	271042400	18000	18000	18000	18000	0
173	20241125	172300	271042400	18000	18000	18000	18000	0
174	20241125	172200	271042400	18000	18000	18000	18000	0
175	20241125	172100	271042400	18000	18000	18000	18000	0
176	20241125	172000	271042400	18000	18000	18000	18000	0
177	20241125	171900	271042400	18000	18000	18000	18000	0
178	20241125	171800	271042400	18000	18000	18000	18000	0
179	20241125	171700	271042400	18000	18000	18000	18000	0
180	20241125	171600	271042400	18000	18000	18000	18000	0
181	20241125	171500	271042400	18000	18000	18000	18000	0
182	20241125	171400	271042400	18000	18000	18000	18000	211
183	20241125	171300	271042400	18000	18000	18000	18000	0
184	20241125	171200	271042400	18000	18000	18000	18000	0
185	20241125	171100	271042400	18000	18000	18000	18000	0
186	20241125	171000	271042400	18000	18000	18000	18000	0
187	20241125	170900	271042400	18000	18000	18000	18000	0
188	20241125	170800	271042400	18000	18000	18000	18000	0
189	20241125	170700	271042400	18000	18000	18000	18000	0
190	20241125	170600	271042400	18000	18000	18000	18000	0
191	20241125	170500	271042400	18000	18000	18000	18000	0
192	20241125	170400	271042400	18000	18000	18000	18000	0
193	20241125	170300	271042400	18000	18000	18000	18000	0
194	20241125	170200	271042400	18000	18000	18000	18000	0
195	20241125	170100	271042400	18000	18000	18000	18000	0
196	20241125	170000	271042400	18000	18000	18000	18000	0
197	20241125	165900	271042400	18000	18000	18000	18000	0
198	20241125	165800	271042400	18000	18000	18000	18000	0
199	20241125	165700	271042400	18000	18000	18000	18000	0
200	20241125	165600	271042400	18000	18000	18000	18000	0
201	20241125	165500	271042400	18000	18000	18000	18000	0
202	20241125	165400	271042400	18000	18000	18000	18000	0
203	20241125	165300	271042400	18000	18000	18000	18000	0
204	20241125	165200	271042400	18000	18000	18000	18000	0
205	20241125	165100	271042400	18000	18000	18000	18000	0
206	20241125	165000	271042400	18000	18000	18000	18000	0
207	20241125	164900	271042400	18000	18000	18000	18000	0
208	20241125	164800	271042400	18000	18000	18000	18000	0
209	20241125	164700	271042400	18000	18000	18000	18000	0
210	20241125	164600	271042400	18000	18000	18000	18000	0
211	20241125	164500	271042400	18000	18000	18000	18000	0
212	20241125	164400	271042400	18000	18000	18000	18000	211
213	20241125	164300	271042400	18000	18000	18000	18000	0
214	20241125	164200	271042400	18000	18000	18000	18000	0
215	20241125	164100	271042400	18000	18000	18000	18000	0
216	20241125	164000	271042400	18000	18000	18000	18000	0
217	20241125	163900	271042400	18000	18000	18000	18000	0
218	20241125	163800	271042400	18000	18000	18000	18000	0
219	20241125	163700	271042400	18000	18000	18000	18000	0
220	20241125	163600	271042400	18000	18000	18000	18000	0
221	20241125	163500	271042400	18000	18000	18000	18000	0
222	20241125	163400	271042400	18000	18000	18000	18000	0
223	20241125	163300	271042400	18000	18000	18000	18000	0
224	20241125	163200	271042400	18000	18000	18000	18000	0
225	20241125	163100	271042400	18000	18000	18000	18000	0
226	20241125	163000	271042400	18000	18000	18000	18000	0
227	20241125	162900	271042400	18000	18000	18000	18000	0
228	20241125	162800	271042400	18000	18000	18000	18000	0
229	20241125	162700	271042400	18000	18000	18000	18000	0
230	20241125	162600	271042400	18000	18000	18000	18000	0
231	20241125	162500	271042400	18000	18000	18000	18000	0
232	20241125	162400	271042400	18000	18000	18000	18000	0
233	20241125	162300	271042400	18000	18000	18000	18000	0
234	20241125	162200	271042400	18000	18000	18000	18000	0
235	20241125	162100	271042400	18000	18000	18000	18000	0
236	20241125	162000	271042400	18000	18000	18000	18000	0
237	20241125	161900	271042400	18000	18000	18000	18000	0
238	20241125	161800	271042400	18000	18000	18000	18000	0
239	20241125	161700	271042400	18000	18000	18000	18000	0
240	20241125	161600	271042400	18000	18000	18000	18000	0
241	20241125	161500	271042400	18000	18000	18000	18000	0
242	20241125	161400	271042400	18000	18000	18000	18000	211
243	20241125	161300	271042400	18000	18000	18000	18000	0
244	20241125	161200	271042400	18000	18000	18000	18000	0
245	20241125	161100	271042400	18000	18000	18000	18000	0
246	20241125	161000	271042400	18000	18000	18000	18000	0
247	20241125	160900	271042400	18000	18000	18000	18000	0
248	20241125	160800	271042400	18000	18000	18000	18000	0
249	20241125	160700	271042400	18000	18000	18000	18000	0
250	20241125	160600	271042400	18000	18000	18000	18000	0
251	20241125	160500	271042400	18000	18000	18000	18000	0
252	20241125	160400	271042400	18000	18000	18000	18000	0
253	20241125	160300	271042400	18000	18000	18000	18000	0
254	20241125	160200	271042400	18000	18000	18000	18000	0
255	20241125	160100	271042400	18000	18000	18000	18000	0
256	20241125	160000	271042400	18000	18000	18000	18000	0
257	20241125	155900	271042400	18000	18000	18000	18000	0
258	20241125	155800	271042400	18000	18000	18000	18000	0
259	20241125	155700	271042400	18000	18000	18000	18000	0
260	20241125	155600	271042400	18000	18000	18000	18000	0
261	20241125	155500	271042400	18000	18000	18000	18000	0
262	20241125	155400	271042400	18000	18000	18000	18000	0
263	20241125	155300	271042400	18000	18000	18000	18000	0
264	20241125	155200	271042400	18000	18000	18000	18000	0
265	20241125	155100	271042400	18000	18000	18000	18000	0
266	20241125	155000	271042400	18000	18000	18000	18000	0
267	20241125	154900	271042400	18000	18000	18000	18000	0
268	20241125	154800	271042400	18000	18000	18000	18000	0
269	20241125	154700	271042400	18000	18000	18000	18000	0
270	20241125	154600	271042400	18000	18000	18000	18000	0
271	20241125	154500	271042400	18000	18000	18000	18000	0
272	20241125	154400	271042400	18000	18000	18000	18000	211
273	20241125	154300	271042400	18000	18000	18000	18000	0
274	20241125	154200	271042400	18000	18000	18000	18000	0
275	20241125	154100	271042400	18000	18000	18000	18000	0
276	20241125	154000	271042400	18000	18000	18000	18000	0
277	20241125	153900	271042400	18000	18000	18000	18000	0
278	20241125	153800	271042400	18000	18000	18000	18000	0
279	20241125	153700	271042400	18000	18000	18000	18000	0
280	20241125	153600	271042400	18000	18000	18000	18000	0
281	20241125	153500	271042400	18000	18000	18000	18000	0
282	20241125	153400	271042400	18000	18000	18000	18000	0
283	20241125	153300	271042400	18000	18000	18000	18000	0
284	20241125	153200	271042400	18000	18000	18000	18000	0
285	20241125	153100	271042400	18000	18000	18000	18000	0
286	20241125	153000	271042400	18000	18000	18000	18000	211
287	20241125	152900	267244400	18000	18000	18000	18000	0
288	20241125	152800	267244400	18000	18000	18000	18000	0
289	20241125	152700	267244400	18000	18000	18000	18000	0
290	20241125	152600	267244400	18000	18000	18000	18000	0
291	20241125	152500	267244400	18000	18000	18000	18000	0
292	20241125	152400	267244400	18000	18000	18000	18000	0
293	20241125	152300	267244400	18000	18000	18000	18000	0
294	20241125	152200	267244400	18000	18000	18000	18000	0
295	20241125	152100	267244400	18000	18000	18000	18000	0
296	20241125	152000	267244400	18000	18000	18000	18000	0
297	20241125	151900	267244400	18000	18000	18000	18000	0
298	20241125	151800	267244400	18000	18000	18000	18000	0
299	20241125	151700	267244400	18000	18000	18000	18000	0
300	20241125	151600	267244400	18000	18000	18000	18000	0
301	20241125	151500	267244400	18000	18000	18000	18000	0
302	20241125	151400	267244400	18000	18000	18000	18000	0
303	20241125	151300	267244400	18000	18000	18000	18000	0
304	20241125	151200	267244400	18000	18000	18000	18000	0
305	20241125	151100	267244400	18000	18000	18000	18000	0
306	20241125	151000	267244400	18000	18000	18000	18000	0
307	20241125	150900	267244400	18000	17920	18000	17920	10
308	20241125	150800	267064970	17920	17920	18000	17920	9
309	20241125	150700	266903540	17920	17920	17920	17920	6
310	20241125	150600	266796020	17920	17920	18020	17920	38
311	20241125	150500	266113330	17920	17920	17920	17920	5
312	20241125	150400	266023730	17920	17920	17920	17920	202
313	20241125	150300	262403890	17920	17950	17950	17920	4
314	20241125	150200	262332180	17920	17940	17940	17910	537
315	20241125	150100	252711540	17950	17960	17960	17950	11
316	20241125	150000	252514080	17970	17970	17970	17970	186
317	20241125	145900	249171660	17980	17980	17980	17980	109
318	20241125	145800	247211840	18000	18000	18000	18000	0
319	20241125	145700	247211840	18000	18000	18000	18000	0
320	20241125	145600	247211840	18000	18000	18000	18000	0
321	20241125	145500	247211840	18000	18000	18000	18000	0
322	20241125	145400	247211840	18000	18000	18000	18000	0
323	20241125	145300	247211840	18000	18000	18000	18000	0
324	20241125	145200	247211840	18000	18000	18000	18000	0
325	20241125	145100	247211840	18000	18000	18000	18000	0
326	20241125	145000	247211840	18000	18000	18000	18000	0
327	20241125	144900	247211840	18000	18000	18000	18000	1
328	20241125	144800	247193840	17980	17980	17980	17980	0
329	20241125	144700	247193840	17980	17980	17980	17980	0
330	20241125	144600	247193840	17980	17980	17980	17980	0
331	20241125	144500	247193840	17980	17980	17980	17980	0
332	20241125	144400	247193840	17980	17980	17980	17980	56
333	20241125	144300	246186960	17980	17980	17980	17980	5
334	20241125	144200	246097060	17980	17980	17980	17980	0
335	20241125	144100	246097060	17980	17980	17980	17980	0
336	20241125	144000	246097060	17980	17980	17980	17980	0
337	20241125	143900	246097060	17980	17980	17980	17980	0
338	20241125	143800	246097060	17980	17980	17980	17980	0
339	20241125	143700	246097060	17980	17970	17980	17970	315
340	20241125	143600	240436500	17970	17970	17970	17970	0
341	20241125	143500	240436500	17970	17970	17970	17970	0
342	20241125	143400	240436500	17970	17970	17970	17970	37
343	20241125	143300	239771610	17970	17970	17970	17970	0
344	20241125	143200	239771610	17970	17970	17970	17970	0
345	20241125	143100	239771610	17970	17970	17970	17970	0
346	20241125	143000	239771610	17970	17970	17970	17970	1
347	20241125	142900	239753640	17960	17960	17960	17960	0
348	20241125	142800	239753640	17960	17960	17960	17960	0
349	20241125	142700	239753640	17960	17960	17960	17960	0
350	20241125	142600	239753640	17960	17960	17960	17960	0
351	20241125	142500	239753640	17960	17960	17960	17960	1
352	20241125	142400	239735680	17940	17940	17940	17940	0
353	20241125	142300	239735680	17940	17940	17940	17940	0
354	20241125	142200	239735680	17940	17960	17960	17940	300
355	20241125	142100	234353580	17960	17960	17960	17960	0
356	20241125	142000	234353580	17960	17960	17960	17960	0
357	20241125	141900	234353580	17960	17960	17960	17960	0
358	20241125	141800	234353580	17960	17960	17960	17960	0
359	20241125	141700	234353580	17960	17930	17960	17930	24
360	20241125	141600	233922570	17910	17930	17930	17910	277
361	20241125	141500	228956260	17930	17930	17930	17930	0
362	20241125	141400	228956260	17930	17930	17930	17930	1
363	20241125	141300	228938330	18020	17930	18020	17930	146
364	20241125	141200	226307980	18020	18020	18020	18020	0
365	20241125	141100	226307980	18020	18020	18020	18020	0
366	20241125	141000	226307980	18020	18020	18020	18020	0
367	20241125	140900	226307980	18020	18020	18020	18020	0
368	20241125	140800	226307980	18020	18020	18020	18020	0
369	20241125	140700	226307980	18020	18020	18020	18020	0
370	20241125	140600	226307980	18020	18020	18020	18020	0
371	20241125	140500	226307980	18020	18020	18020	18020	0
372	20241125	140400	226307980	18020	18020	18020	18020	0
373	20241125	140300	226307980	18020	18020	18020	18020	0
374	20241125	140200	226307980	18020	18020	18020	18020	0
375	20241125	140100	226307980	18020	18020	18020	18020	0
376	20241125	140000	226307980	18020	18020	18020	18020	0
377	20241125	135900	226307980	18020	18020	18020	18020	0
378	20241125	135800	226307980	18020	18020	18020	18020	0
379	20241125	135700	226307980	18020	17930	18020	17930	5
380	20241125	135600	226218030	17930	17930	17930	17930	1
381	20241125	135500	226200100	17920	17920	17920	17920	0
382	20241125	135400	226200100	17920	17920	17920	17920	0
383	20241125	135300	226200100	17920	17920	17920	17920	0
384	20241125	135200	226200100	17920	17920	17920	17920	2
385	20241125	135100	226164260	17920	17920	17920	17920	0
386	20241125	135000	226164260	17920	17920	17920	17920	1
387	20241125	134900	226146340	18020	17920	18020	17920	2
388	20241125	134800	226110400	17920	17920	17920	17920	0
389	20241125	134700	226110400	17920	17920	17920	17920	0
390	20241125	134600	226110400	17920	17920	17920	17920	0
391	20241125	134500	226110400	17920	17920	17920	17920	1
392	20241125	134400	226092480	17920	17920	17920	17920	0
393	20241125	134300	226092480	17920	17920	17920	17920	0
394	20241125	134200	226092480	17920	17920	17920	17920	0
395	20241125	134100	226092480	17920	17920	17920	17920	0
396	20241125	134000	226092480	17920	17920	17920	17920	0
397	20241125	133900	226092480	17920	17970	17970	17900	2449
398	20241125	133800	182227310	18000	18010	18010	18000	213
399	20241125	133700	178393250	18010	18010	18010	18010	0
400	20241125	133600	178393250	18010	18010	18010	18010	0
401	20241125	133500	178393250	18010	18010	18010	18010	0
402	20241125	133400	178393250	18010	18010	18010	18010	0
403	20241125	133300	178393250	18010	18010	18010	18010	0
404	20241125	133200	178393250	18010	18010	18010	18010	0
405	20241125	133100	178393250	18010	18010	18010	18010	0
406	20241125	133000	178393250	18010	18010	18010	18010	0
407	20241125	132900	178393250	18010	18010	18010	18010	0
408	20241125	132800	178393250	18010	18010	18010	18010	0
409	20241125	132700	178393250	18010	18040	18050	18010	122
410	20241125	132600	176191970	18030	18030	18030	18030	60
411	20241125	132500	175110170	18030	18030	18030	18030	60
412	20241125	132400	174028370	18030	18030	18030	18030	0
413	20241125	132300	174028370	18030	18030	18030	18030	0
414	20241125	132200	174028370	18030	18030	18030	18030	1
415	20241125	132100	174010340	18000	18000	18000	18000	0
416	20241125	132000	174010340	18000	18000	18000	18000	0
417	20241125	131900	174010340	18000	18000	18000	18000	0
418	20241125	131800	174010340	18000	18000	18000	18000	0
419	20241125	131700	174010340	18000	18000	18000	18000	0
420	20241125	131600	174010340	18000	18000	18000	18000	4
421	20241125	131500	173938340	17960	17960	17960	17960	0
422	20241125	131400	173938340	17960	17960	17960	17960	6
423	20241125	131300	173830580	17990	17950	18000	17950	107
424	20241125	131200	171904690	17950	17950	17950	17950	6
425	20241125	131100	171796990	17950	17950	17950	17950	5
426	20241125	131000	171707240	17950	17950	17950	17950	5
427	20241125	130900	171617490	17950	17950	17950	17950	102
428	20241125	130800	169786590	17950	17950	17950	17950	0
429	20241125	130700	169786590	17950	17950	17950	17930	389
430	20241125	130600	162804380	17950	17950	17950	17950	1
431	20241125	130500	162786430	17950	17950	17950	17950	1
432	20241125	130400	162768480	17950	17950	17950	17950	3
433	20241125	130300	162714630	17950	17950	17990	17950	16
434	20241125	130200	162427390	17950	17950	17950	17950	1
435	20241125	130100	162409440	17950	17950	17950	17950	1
436	20241125	130000	162391490	17950	17950	17950	17950	1
437	20241125	125900	162373540	17950	17950	17950	17950	1
438	20241125	125800	162355590	17950	17950	17950	17950	4
439	20241125	125700	162283790	17950	17950	17950	17950	1
440	20241125	125600	162265840	17950	17950	17950	17950	1
441	20241125	125500	162247890	17950	17950	17950	17950	6
442	20241125	125400	162140190	17950	17950	17950	17950	2
443	20241125	125300	162104290	17950	18000	18000	17950	98
444	20241125	125200	160340440	17950	17950	17950	17950	1
445	20241125	125100	160322490	18000	18000	18000	18000	0
446	20241125	125000	160322490	18000	17970	18000	17970	101
447	20241125	124900	158504520	18000	18000	18000	18000	0
448	20241125	124800	158504520	18000	18000	18000	18000	0
449	20241125	124700	158504520	18000	18000	18000	18000	0
450	20241125	124600	158504520	18000	18000	18000	18000	0
451	20241125	124500	158504520	18000	18000	18000	18000	0
452	20241125	124400	158504520	18000	18000	18000	18000	0
453	20241125	124300	158504520	18000	18000	18000	18000	0
454	20241125	124200	158504520	18000	18000	18000	18000	100
455	20241125	124100	156704520	18050	18050	18050	18050	0
456	20241125	124000	156704520	18050	18050	18050	18050	1
457	20241125	123900	156686470	18050	18050	18050	18050	0
458	20241125	123800	156686470	18050	18050	18050	18050	0
459	20241125	123700	156686470	18050	18050	18050	18050	0
460	20241125	123600	156686470	18050	18050	18050	18050	0
461	20241125	123500	156686470	18050	18050	18050	18050	0
462	20241125	123400	156686470	18050	18050	18050	18050	0
463	20241125	123300	156686470	18050	18050	18050	18050	0
464	20241125	123200	156686470	18050	18050	18050	18050	0
465	20241125	123100	156686470	18050	18050	18050	18050	0
466	20241125	123000	156686470	18050	18050	18050	18050	0
467	20241125	122900	156686470	18050	18050	18050	18050	1
468	20241125	122800	156668420	18000	17940	18050	17940	12
469	20241125	122700	156452480	17940	17940	18050	17940	38
470	20241125	122600	155768710	17930	17940	17940	17930	239
471	20241125	122500	151481060	17940	18000	18000	17920	617
472	20241125	122400	140396260	18020	18020	18020	18020	0
473	20241125	122300	140396260	18020	18020	18020	18020	0
474	20241125	122200	140396260	18020	18020	18020	18020	0
475	20241125	122100	140396260	18020	18020	18020	18020	0
476	20241125	122000	140396260	18020	18020	18020	18020	1
477	20241125	121900	140378240	18040	18040	18040	18040	0
478	20241125	121800	140378240	18040	18040	18040	18040	0
479	20241125	121700	140378240	18040	18040	18040	18040	0
480	20241125	121600	140378240	18040	18040	18040	18040	0
481	20241125	121500	140378240	18040	18040	18040	18040	0
482	20241125	121400	140378240	18040	18040	18040	18040	0
483	20241125	121300	140378240	18040	18040	18040	18040	0
484	20241125	121200	140378240	18040	18040	18040	18040	0
485	20241125	121100	140378240	18040	18040	18040	18040	1
486	20241125	121000	140360200	18050	18050	18050	18050	0
487	20241125	120900	140360200	18050	18050	18050	18050	0
488	20241125	120800	140360200	18050	18050	18050	18050	0
489	20241125	120700	140360200	18050	18050	18050	18050	0
490	20241125	120600	140360200	18050	18050	18050	18050	0
491	20241125	120500	140360200	18050	18050	18050	18050	0
492	20241125	120400	140360200	18050	18050	18050	18050	0
493	20241125	120300	140360200	18050	18050	18050	18050	0
494	20241125	120200	140360200	18050	18050	18050	18050	0
495	20241125	120100	140360200	18050	18050	18050	18050	0
496	20241125	120000	140360200	18050	18040	18050	18040	10
497	20241125	115900	140179740	18040	18040	18040	18040	1
498	20241125	115800	140161700	18080	18080	18080	18080	0
499	20241125	115700	140161700	18080	18080	18080	18080	0
500	20241125	115600	140161700	18080	18080	18080	18080	0
501	20241125	115500	140161700	18080	18080	18080	18080	0
502	20241125	115400	140161700	18080	18080	18080	18080	0
503	20241125	115300	140161700	18080	18080	18080	18080	0
504	20241125	115200	140161700	18080	18080	18080	18080	0
505	20241125	115100	140161700	18080	18080	18080	18080	0
506	20241125	115000	140161700	18080	18080	18080	18080	0
507	20241125	114900	140161700	18080	18080	18080	18080	0
508	20241125	114800	140161700	18080	18080	18080	18080	0
509	20241125	114700	140161700	18080	18080	18080	18080	3
510	20241125	114600	140107460	18090	18090	18090	18090	0
511	20241125	114500	140107460	18090	18030	18090	18030	10
512	20241125	114400	139926750	17910	17910	17910	17910	9
513	20241125	114300	139765560	17990	17990	17990	17990	0
514	20241125	114200	139765560	17990	17990	17990	17990	0
515	20241125	114100	139765560	17990	17990	17990	17990	0
516	20241125	114000	139765560	17990	17990	17990	17990	0
517	20241125	113900	139765560	17990	17990	17990	17990	0
518	20241125	113800	139765560	17990	17990	17990	17990	0
519	20241125	113700	139765560	17990	18030	18030	17990	245
520	20241125	113600	135355890	18030	18030	18030	18030	0
521	20241125	113500	135355890	18030	18030	18030	18030	0
522	20241125	113400	135355890	18030	18030	18030	18030	0
523	20241125	113300	135355890	18030	18030	18030	18030	0
524	20241125	113200	135355890	18030	18030	18030	18030	0
525	20241125	113100	135355890	18030	18030	18030	18030	1
526	20241125	113000	135337860	18030	18030	18030	18030	0
527	20241125	112900	135337860	18030	18030	18030	18030	0
528	20241125	112800	135337860	18030	18030	18030	18030	128
529	20241125	112700	133030020	18030	18030	18030	18030	0
530	20241125	112600	133030020	18030	18030	18030	18030	102
531	20241125	112500	131190960	18030	18030	18030	18030	0
532	20241125	112400	131190960	18030	18030	18030	18030	0
533	20241125	112300	131190960	18030	18030	18030	18030	0
534	20241125	112200	131190960	18030	18030	18030	18030	0
535	20241125	112100	131190960	18030	18030	18030	18030	0
536	20241125	112000	131190960	18030	18030	18030	18030	0
537	20241125	111900	131190960	18030	18030	18030	18030	0
538	20241125	111800	131190960	18030	18030	18030	18030	0
539	20241125	111700	131190960	18030	18030	18030	18030	0
540	20241125	111600	131190960	18030	18030	18030	18030	1
541	20241125	111500	131172930	18010	18060	18060	18010	19
542	20241125	111400	130830150	18100	18100	18100	18100	0
543	20241125	111300	130830150	18100	18100	18100	18100	0
544	20241125	111200	130830150	18100	18100	18100	18100	0
545	20241125	111100	130830150	18100	18100	18100	18100	0
546	20241125	111000	130830150	18100	18100	18100	18100	0
547	20241125	110900	130830150	18100	18100	18100	18100	0
548	20241125	110800	130830150	18100	18070	18100	18050	460
549	20241125	110700	122516460	18070	18070	18070	18070	1
550	20241125	110600	122498390	18050	18050	18050	18050	0
551	20241125	110500	122498390	18050	18050	18050	18050	0
552	20241125	110400	122498390	18050	18050	18050	18050	0
553	20241125	110300	122498390	18050	18050	18050	18050	0
554	20241125	110200	122498390	18050	18050	18050	18050	0
555	20241125	110100	122498390	18050	18050	18050	18050	0
556	20241125	110000	122498390	18050	18050	18050	18050	65
557	20241125	105900	121325140	18050	18050	18050	18050	0
558	20241125	105800	121325140	18050	18050	18090	18050	4
559	20241125	105700	121252900	18030	18030	18030	18030	243
560	20241125	105600	116871610	18030	18030	18030	18030	0
561	20241125	105500	116871610	18030	18030	18030	18030	0
562	20241125	105400	116871610	18030	18030	18030	18030	0
563	20241125	105300	116871610	18030	18030	18030	18030	0
564	20241125	105200	116871610	18030	18030	18030	18030	0
565	20241125	105100	116871610	18030	18030	18030	18030	9
566	20241125	105000	116709340	18030	18030	18030	18030	1
567	20241125	104900	116691310	18020	18020	18020	18020	10
568	20241125	104800	116511110	18030	18030	18030	18030	0
569	20241125	104700	116511110	18030	18030	18030	18030	0
570	20241125	104600	116511110	18030	18030	18030	18030	1
571	20241125	104500	116493080	18010	18030	18030	18010	7
572	20241125	104400	116366990	18010	18010	18010	18010	0
573	20241125	104300	116366990	18010	18010	18010	18010	0
574	20241125	104200	116366990	18010	18010	18010	18010	0
575	20241125	104100	116366990	18010	18020	18020	18010	70
576	20241125	104000	115105790	18020	18020	18020	18020	0
577	20241125	103900	115105790	18020	18020	18020	18020	0
578	20241125	103800	115105790	18020	18020	18020	18020	50
579	20241125	103700	114204790	18030	18030	18030	18030	2
580	20241125	103600	114168730	18030	18090	18090	18030	324
581	20241125	103500	108314740	18110	18110	18110	18110	0
582	20241125	103400	108314740	18110	18110	18110	18110	0
583	20241125	103300	108314740	18110	18110	18110	18110	0
584	20241125	103200	108314740	18110	18110	18110	18110	0
585	20241125	103100	108314740	18110	18110	18110	18110	1
586	20241125	103000	108296630	18110	18100	18110	18100	48
587	20241125	102900	107427450	18110	18090	18110	18090	69
588	20241125	102800	106178570	18090	18050	18100	18050	47
589	20241125	102700	105329170	18050	18050	18070	18050	221
590	20241125	102600	101337680	18030	18030	18060	18030	4
591	20241125	102500	101265530	18070	18070	18070	18070	0
592	20241125	102400	101265530	18070	18030	18070	18030	26
593	20241125	102300	100796080	18030	18030	18030	18030	5
594	20241125	102200	100705930	18030	18020	18030	18020	321
595	20241125	102100	94918540	18020	17920	18020	17920	63
596	20241125	102000	93783990	18010	18010	18010	18010	11
597	20241125	101900	93585880	17900	17900	17900	17900	1
598	20241125	101800	93567980	17900	17900	17920	17870	205
599	20241125	101700	89896500	18030	17990	18030	17990	55
600	20241125	101600	88906610	18000	18010	18010	18000	150
601	20241125	101500	86206410	18030	18030	18030	18030	1
602	20241125	101400	86188380	18070	18030	18070	18030	2
603	20241125	101300	86152280	18080	18080	18080	18080	0
604	20241125	101200	86152280	18080	18080	18080	18080	0
605	20241125	101100	86152280	18080	18080	18080	18080	0
606	20241125	101000	86152280	18080	18080	18080	18080	4
607	20241125	100900	86079960	18080	18040	18080	18040	24
608	20241125	100800	85646920	17990	17990	17990	17990	0
609	20241125	100700	85646920	17990	17990	17990	17990	0
610	20241125	100600	85646920	17990	17990	17990	17990	0
611	20241125	100500	85646920	17990	17990	17990	17990	50
612	20241125	100400	84747420	17990	17990	17990	17990	60
613	20241125	100300	83668020	17980	17960	17980	17960	149
614	20241125	100200	80989240	17960	17950	17960	17950	102
615	20241125	100100	79158320	17950	17950	17950	17950	0
616	20241125	100000	79158320	17950	17930	17950	17930	494
617	20241125	095900	70300700	17930	17930	17930	17930	1
618	20241125	095800	70282770	17920	17920	17920	17920	41
619	20241125	095700	69548050	17920	17920	17920	17920	0
620	20241125	095600	69548050	17920	17920	17920	17920	1
621	20241125	095500	69530130	17900	17900	17900	17900	0
622	20241125	095400	69530130	17900	17900	17900	17900	0
623	20241125	095300	69530130	17900	17880	17910	17880	182
624	20241125	095200	66272340	17880	17880	17880	17880	0
625	20241125	095100	66272340	17880	17880	17880	17880	0
626	20241125	095000	66272340	17880	17880	17880	17880	0
627	20241125	094900	66272340	17880	17880	17880	17880	0
628	20241125	094800	66272340	17880	17880	17880	17880	2
629	20241125	094700	66236580	17880	17840	17880	17840	21
630	20241125	094600	65861230	17840	17820	17900	17820	5
631	20241125	094500	65772010	17820	17820	17820	17820	0
632	20241125	094400	65772010	17820	17820	17820	17820	0
633	20241125	094300	65772010	17820	17820	17820	17820	0
634	20241125	094200	65772010	17820	17820	17820	17820	0
635	20241125	094100	65772010	17820	17820	17820	17820	0
636	20241125	094000	65772010	17820	17820	17820	17820	1
637	20241125	093900	65754190	17800	17810	17810	17800	122
638	20241125	093800	63582080	17900	17900	17900	17900	0
639	20241125	093700	63582080	17900	17830	17900	17830	2
640	20241125	093600	63546350	17830	17830	17830	17830	0
641	20241125	093500	63546350	17830	17830	17900	17830	30
642	20241125	093400	63009560	17900	17900	17900	17900	0
643	20241125	093300	63009560	17900	17900	17900	17900	0
644	20241125	093200	63009560	17900	17820	17900	17820	30
645	20241125	093100	62472710	17820	17820	17900	17820	13
646	20241125	093000	62240360	17820	17820	17820	17820	2
647	20241125	092900	62204720	17820	17820	17820	17820	0
648	20241125	092800	62204720	17820	17820	17820	17820	1
649	20241125	092700	62186900	17820	17820	17820	17820	1
650	20241125	092600	62169080	17800	17810	17810	17800	26
651	20241125	092500	61706220	17890	17890	17890	17890	0
652	20241125	092400	61706220	17890	17820	17890	17820	2
653	20241125	092300	61670510	17800	17800	17800	17800	0
654	20241125	092200	61670510	17800	17800	17800	17800	1
655	20241125	092100	61652710	17860	17860	17860	17860	21
656	20241125	092000	61277650	17930	17930	17930	17930	0
657	20241125	091900	61277650	17930	17930	17930	17930	0
658	20241125	091800	61277650	17930	17930	17930	17930	0
659	20241125	091700	61277650	17930	17900	17930	17900	10
660	20241125	091600	61098470	17900	17950	17950	17900	31
661	20241125	091500	60542770	17950	17950	17950	17950	1
662	20241125	091400	60524820	17980	17980	17980	17980	0
663	20241125	091300	60524820	17980	17980	17980	17980	0
664	20241125	091200	60524820	17980	17980	17980	17980	10
665	20241125	091100	60345020	17980	17780	17980	17780	2823
666	20241125	091000	10049680	17720	17720	17720	17720	0
667	20241125	090900	10049680	17720	17780	17780	17720	168
668	20241125	090800	7072660	17780	17780	17780	17780	0
669	20241125	090700	7072660	17780	17780	17780	17780	0
670	20241125	090600	7072660	17780	17780	17780	17780	0
671	20241125	090500	7072660	17780	17780	17780	17780	0
672	20241125	090400	7072660	17780	17780	17780	17780	20
673	20241125	090300	6717060	17780	17780	17780	17780	1
674	20241125	090200	6699280	17600	17620	17620	17600	100
675	20241125	090100	4938400	17600	17600	17600	17600	0
676	20241125	090000	4938400	17600	17790	17790	17600	280