KissMeData/210540/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204500	246760580	12670	12670	12670	12670	227
3	20241125	204400	246760580	12670	12670	12670	12670	0
4	20241125	204300	246760580	12670	12670	12670	12670	0
5	20241125	204200	246760580	12670	12670	12670	12670	0
6	20241125	204100	246760580	12670	12670	12670	12670	0
7	20241125	204000	246760580	12670	12670	12670	12670	0
8	20241125	203900	246760580	12670	12670	12670	12670	0
9	20241125	203800	246760580	12670	12670	12670	12670	0
10	20241125	203700	246760580	12670	12670	12670	12670	0
11	20241125	203600	246760580	12670	12670	12670	12670	0
12	20241125	203500	246760580	12670	12670	12670	12670	0
13	20241125	203400	246760580	12670	12670	12670	12670	0
14	20241125	203300	246760580	12670	12670	12670	12670	0
15	20241125	203200	246760580	12670	12670	12670	12670	0
16	20241125	203100	246760580	12670	12670	12670	12670	0
17	20241125	203000	246760580	12670	12670	12670	12670	0
18	20241125	202900	246760580	12670	12670	12670	12670	0
19	20241125	202800	246760580	12670	12670	12670	12670	0
20	20241125	202700	246760580	12670	12670	12670	12670	0
21	20241125	202600	246760580	12670	12670	12670	12670	0
22	20241125	202500	246760580	12670	12670	12670	12670	0
23	20241125	202400	246760580	12670	12670	12670	12670	0
24	20241125	202300	246760580	12670	12670	12670	12670	0
25	20241125	202200	246760580	12670	12670	12670	12670	0
26	20241125	202100	246760580	12670	12670	12670	12670	0
27	20241125	202000	246760580	12670	12670	12670	12670	0
28	20241125	201900	246760580	12670	12670	12670	12670	0
29	20241125	201800	246760580	12670	12670	12670	12670	0
30	20241125	201700	246760580	12670	12670	12670	12670	0
31	20241125	201600	246760580	12670	12670	12670	12670	0
32	20241125	201500	246760580	12670	12670	12670	12670	227
33	20241125	201400	246760580	12670	12670	12670	12670	0
34	20241125	201300	246760580	12670	12670	12670	12670	0
35	20241125	201200	246760580	12670	12670	12670	12670	0
36	20241125	201100	246760580	12670	12670	12670	12670	0
37	20241125	201000	246760580	12670	12670	12670	12670	0
38	20241125	200900	246760580	12670	12670	12670	12670	0
39	20241125	200800	246760580	12670	12670	12670	12670	0
40	20241125	200700	246760580	12670	12670	12670	12670	0
41	20241125	200600	246760580	12670	12670	12670	12670	0
42	20241125	200500	246760580	12670	12670	12670	12670	0
43	20241125	200400	246760580	12670	12670	12670	12670	0
44	20241125	200300	246760580	12670	12670	12670	12670	0
45	20241125	200200	246760580	12670	12670	12670	12670	0
46	20241125	200100	246760580	12670	12670	12670	12670	0
47	20241125	200000	246760580	12670	12670	12670	12670	0
48	20241125	195900	246760580	12670	12670	12670	12670	0
49	20241125	195800	246760580	12670	12670	12670	12670	0
50	20241125	195700	246760580	12670	12670	12670	12670	0
51	20241125	195600	246760580	12670	12670	12670	12670	0
52	20241125	195500	246760580	12670	12670	12670	12670	0
53	20241125	195400	246760580	12670	12670	12670	12670	0
54	20241125	195300	246760580	12670	12670	12670	12670	0
55	20241125	195200	246760580	12670	12670	12670	12670	0
56	20241125	195100	246760580	12670	12670	12670	12670	0
57	20241125	195000	246760580	12670	12670	12670	12670	0
58	20241125	194900	246760580	12670	12670	12670	12670	0
59	20241125	194800	246760580	12670	12670	12670	12670	0
60	20241125	194700	246760580	12670	12670	12670	12670	0
61	20241125	194600	246760580	12670	12670	12670	12670	0
62	20241125	194500	246760580	12670	12670	12670	12670	227
63	20241125	194400	246760580	12670	12670	12670	12670	0
64	20241125	194300	246760580	12670	12670	12670	12670	0
65	20241125	194200	246760580	12670	12670	12670	12670	0
66	20241125	194100	246760580	12670	12670	12670	12670	0
67	20241125	194000	246760580	12670	12670	12670	12670	0
68	20241125	193900	246760580	12670	12670	12670	12670	0
69	20241125	193800	246760580	12670	12670	12670	12670	0
70	20241125	193700	246760580	12670	12670	12670	12670	0
71	20241125	193600	246760580	12670	12670	12670	12670	0
72	20241125	193500	246760580	12670	12670	12670	12670	0
73	20241125	193400	246760580	12670	12670	12670	12670	0
74	20241125	193300	246760580	12670	12670	12670	12670	0
75	20241125	193200	246760580	12670	12670	12670	12670	0
76	20241125	193100	246760580	12670	12670	12670	12670	0
77	20241125	193000	246760580	12670	12670	12670	12670	0
78	20241125	192900	246760580	12670	12670	12670	12670	0
79	20241125	192800	246760580	12670	12670	12670	12670	0
80	20241125	192700	246760580	12670	12670	12670	12670	0
81	20241125	192600	246760580	12670	12670	12670	12670	0
82	20241125	192500	246760580	12670	12670	12670	12670	0
83	20241125	192400	246760580	12670	12670	12670	12670	0
84	20241125	192300	246760580	12670	12670	12670	12670	0
85	20241125	192200	246760580	12670	12670	12670	12670	0
86	20241125	192100	246760580	12670	12670	12670	12670	0
87	20241125	192000	246760580	12670	12670	12670	12670	0
88	20241125	191900	246760580	12670	12670	12670	12670	0
89	20241125	191800	246760580	12670	12670	12670	12670	0
90	20241125	191700	246760580	12670	12670	12670	12670	0
91	20241125	191600	246760580	12670	12670	12670	12670	0
92	20241125	191500	246760580	12670	12670	12670	12670	227
93	20241125	191400	246760580	12670	12670	12670	12670	0
94	20241125	191300	246760580	12670	12670	12670	12670	0
95	20241125	191200	246760580	12670	12670	12670	12670	0
96	20241125	191100	246760580	12670	12670	12670	12670	0
97	20241125	191000	246760580	12670	12670	12670	12670	0
98	20241125	190900	246760580	12670	12670	12670	12670	0
99	20241125	190800	246760580	12670	12670	12670	12670	0
100	20241125	190700	246760580	12670	12670	12670	12670	0
101	20241125	190600	246760580	12670	12670	12670	12670	0
102	20241125	190500	246760580	12670	12670	12670	12670	0
103	20241125	190400	246760580	12670	12670	12670	12670	0
104	20241125	190300	246760580	12670	12670	12670	12670	0
105	20241125	190200	246760580	12670	12670	12670	12670	0
106	20241125	190100	246760580	12670	12670	12670	12670	0
107	20241125	190000	246760580	12670	12670	12670	12670	0
108	20241125	185900	246760580	12670	12670	12670	12670	0
109	20241125	185800	246760580	12670	12670	12670	12670	0
110	20241125	185700	246760580	12670	12670	12670	12670	0
111	20241125	185600	246760580	12670	12670	12670	12670	0
112	20241125	185500	246760580	12670	12670	12670	12670	0
113	20241125	185400	246760580	12670	12670	12670	12670	0
114	20241125	185300	246760580	12670	12670	12670	12670	0
115	20241125	185200	246760580	12670	12670	12670	12670	0
116	20241125	185100	246760580	12670	12670	12670	12670	0
117	20241125	185000	246760580	12670	12670	12670	12670	0
118	20241125	184900	246760580	12670	12670	12670	12670	0
119	20241125	184800	246760580	12670	12670	12670	12670	0
120	20241125	184700	246760580	12670	12670	12670	12670	0
121	20241125	184600	246760580	12670	12670	12670	12670	0
122	20241125	184500	246760580	12670	12670	12670	12670	227
123	20241125	184400	246760580	12670	12670	12670	12670	0
124	20241125	184300	246760580	12670	12670	12670	12670	0
125	20241125	184200	246760580	12670	12670	12670	12670	0
126	20241125	184100	246760580	12670	12670	12670	12670	0
127	20241125	184000	246760580	12670	12670	12670	12670	0
128	20241125	183900	246760580	12670	12670	12670	12670	0
129	20241125	183800	246760580	12670	12670	12670	12670	0
130	20241125	183700	246760580	12670	12670	12670	12670	0
131	20241125	183600	246760580	12670	12670	12670	12670	0
132	20241125	183500	246760580	12670	12670	12670	12670	0
133	20241125	183400	246760580	12670	12670	12670	12670	0
134	20241125	183300	246760580	12670	12670	12670	12670	0
135	20241125	183200	246760580	12670	12670	12670	12670	0
136	20241125	183100	246760580	12670	12670	12670	12670	0
137	20241125	183000	246760580	12670	12670	12670	12670	0
138	20241125	182900	246760580	12670	12670	12670	12670	0
139	20241125	182800	246760580	12670	12670	12670	12670	0
140	20241125	182700	246760580	12670	12670	12670	12670	0
141	20241125	182600	246760580	12670	12670	12670	12670	0
142	20241125	182500	246760580	12670	12670	12670	12670	0
143	20241125	182400	246760580	12670	12670	12670	12670	0
144	20241125	182300	246760580	12670	12670	12670	12670	0
145	20241125	182200	246760580	12670	12670	12670	12670	0
146	20241125	182100	246760580	12670	12670	12670	12670	0
147	20241125	182000	246760580	12670	12670	12670	12670	0
148	20241125	181900	246760580	12670	12670	12670	12670	0
149	20241125	181800	246760580	12670	12670	12670	12670	0
150	20241125	181700	246760580	12670	12670	12670	12670	0
151	20241125	181600	246760580	12670	12670	12670	12670	0
152	20241125	181500	246760580	12670	12670	12670	12670	227
153	20241125	181400	246760580	12670	12670	12670	12670	0
154	20241125	181300	246760580	12670	12670	12670	12670	0
155	20241125	181200	246760580	12670	12670	12670	12670	0
156	20241125	181100	246760580	12670	12670	12670	12670	0
157	20241125	181000	246760580	12670	12670	12670	12670	0
158	20241125	180900	246760580	12670	12670	12670	12670	0
159	20241125	180800	246760580	12670	12670	12670	12670	0
160	20241125	180700	246760580	12670	12670	12670	12670	0
161	20241125	180600	246760580	12670	12670	12670	12670	0
162	20241125	180500	246760580	12670	12670	12670	12670	0
163	20241125	180400	246760580	12670	12670	12670	12670	0
164	20241125	180300	246760580	12670	12670	12670	12670	0
165	20241125	180200	246760580	12670	12670	12670	12670	0
166	20241125	180100	246760580	12670	12670	12670	12670	0
167	20241125	180000	246760580	12670	12670	12670	12670	0
168	20241125	175900	246760580	12670	12670	12670	12670	0
169	20241125	175800	246760580	12670	12670	12670	12670	0
170	20241125	175700	246760580	12670	12670	12670	12670	0
171	20241125	175600	246760580	12670	12670	12670	12670	0
172	20241125	175500	246760580	12670	12670	12670	12670	0
173	20241125	175400	246760580	12670	12670	12670	12670	0
174	20241125	175300	246760580	12670	12670	12670	12670	0
175	20241125	175200	246760580	12670	12670	12670	12670	0
176	20241125	175100	246760580	12670	12670	12670	12670	0
177	20241125	175000	246760580	12670	12670	12670	12670	0
178	20241125	174900	246760580	12670	12670	12670	12670	0
179	20241125	174800	246760580	12670	12670	12670	12670	0
180	20241125	174700	246760580	12670	12670	12670	12670	0
181	20241125	174600	246760580	12670	12670	12670	12670	0
182	20241125	174500	246760580	12670	12670	12670	12670	227
183	20241125	174400	246760580	12670	12670	12670	12670	0
184	20241125	174300	246760580	12670	12670	12670	12670	0
185	20241125	174200	246760580	12670	12670	12670	12670	0
186	20241125	174100	246760580	12670	12670	12670	12670	0
187	20241125	174000	246760580	12670	12670	12670	12670	0
188	20241125	173900	246760580	12670	12670	12670	12670	0
189	20241125	173800	246760580	12670	12670	12670	12670	0
190	20241125	173700	246760580	12670	12670	12670	12670	0
191	20241125	173600	246760580	12670	12670	12670	12670	0
192	20241125	173500	246760580	12670	12670	12670	12670	0
193	20241125	173400	246760580	12670	12670	12670	12670	0
194	20241125	173300	246760580	12670	12670	12670	12670	0
195	20241125	173200	246760580	12670	12670	12670	12670	0
196	20241125	173100	246760580	12670	12670	12670	12670	0
197	20241125	173000	246760580	12670	12670	12670	12670	0
198	20241125	172900	246760580	12670	12670	12670	12670	0
199	20241125	172800	246760580	12670	12670	12670	12670	0
200	20241125	172700	246760580	12670	12670	12670	12670	0
201	20241125	172600	246760580	12670	12670	12670	12670	0
202	20241125	172500	246760580	12670	12670	12670	12670	0
203	20241125	172400	246760580	12670	12670	12670	12670	0
204	20241125	172300	246760580	12670	12670	12670	12670	0
205	20241125	172200	246760580	12670	12670	12670	12670	0
206	20241125	172100	246760580	12670	12670	12670	12670	0
207	20241125	172000	246760580	12670	12670	12670	12670	0
208	20241125	171900	246760580	12670	12670	12670	12670	0
209	20241125	171800	246760580	12670	12670	12670	12670	0
210	20241125	171700	246760580	12670	12670	12670	12670	0
211	20241125	171600	246760580	12670	12670	12670	12670	0
212	20241125	171500	246760580	12670	12670	12670	12670	227
213	20241125	171400	246760580	12670	12670	12670	12670	0
214	20241125	171300	246760580	12670	12670	12670	12670	0
215	20241125	171200	246760580	12670	12670	12670	12670	0
216	20241125	171100	246760580	12670	12670	12670	12670	0
217	20241125	171000	246760580	12670	12670	12670	12670	0
218	20241125	170900	246760580	12670	12670	12670	12670	0
219	20241125	170800	246760580	12670	12670	12670	12670	0
220	20241125	170700	246760580	12670	12670	12670	12670	0
221	20241125	170600	246760580	12670	12670	12670	12670	0
222	20241125	170500	246760580	12670	12670	12670	12670	0
223	20241125	170400	246760580	12670	12670	12670	12670	0
224	20241125	170300	246760580	12670	12670	12670	12670	0
225	20241125	170200	246760580	12670	12670	12670	12670	0
226	20241125	170100	246760580	12670	12670	12670	12670	0
227	20241125	170000	246760580	12670	12670	12670	12670	0
228	20241125	165900	246760580	12670	12670	12670	12670	0
229	20241125	165800	246760580	12670	12670	12670	12670	0
230	20241125	165700	246760580	12670	12670	12670	12670	0
231	20241125	165600	246760580	12670	12670	12670	12670	0
232	20241125	165500	246760580	12670	12670	12670	12670	0
233	20241125	165400	246760580	12670	12670	12670	12670	0
234	20241125	165300	246760580	12670	12670	12670	12670	0
235	20241125	165200	246760580	12670	12670	12670	12670	0
236	20241125	165100	246760580	12670	12670	12670	12670	0
237	20241125	165000	246760580	12670	12670	12670	12670	0
238	20241125	164900	246760580	12670	12670	12670	12670	0
239	20241125	164800	246760580	12670	12670	12670	12670	0
240	20241125	164700	246760580	12670	12670	12670	12670	0
241	20241125	164600	246760580	12670	12670	12670	12670	0
242	20241125	164500	246760580	12670	12670	12670	12670	227
243	20241125	164400	246760580	12670	12670	12670	12670	0
244	20241125	164300	246760580	12670	12670	12670	12670	0
245	20241125	164200	246760580	12670	12670	12670	12670	0
246	20241125	164100	246760580	12670	12670	12670	12670	0
247	20241125	164000	246760580	12670	12670	12670	12670	0
248	20241125	163900	246760580	12670	12670	12670	12670	0
249	20241125	163800	246760580	12670	12670	12670	12670	0
250	20241125	163700	246760580	12670	12670	12670	12670	0
251	20241125	163600	246760580	12670	12670	12670	12670	0
252	20241125	163500	246760580	12670	12670	12670	12670	0
253	20241125	163400	246760580	12670	12670	12670	12670	0
254	20241125	163300	246760580	12670	12670	12670	12670	0
255	20241125	163200	246760580	12670	12670	12670	12670	0
256	20241125	163100	246760580	12670	12670	12670	12670	0
257	20241125	163000	246760580	12670	12670	12670	12670	0
258	20241125	162900	246760580	12670	12670	12670	12670	0
259	20241125	162800	246760580	12670	12670	12670	12670	0
260	20241125	162700	246760580	12670	12670	12670	12670	0
261	20241125	162600	246760580	12670	12670	12670	12670	0
262	20241125	162500	246760580	12670	12670	12670	12670	0
263	20241125	162400	246760580	12670	12670	12670	12670	0
264	20241125	162300	246760580	12670	12670	12670	12670	0
265	20241125	162200	246760580	12670	12670	12670	12670	0
266	20241125	162100	246760580	12670	12670	12670	12670	0
267	20241125	162000	246760580	12670	12670	12670	12670	0
268	20241125	161900	246760580	12670	12670	12670	12670	0
269	20241125	161800	246760580	12670	12670	12670	12670	0
270	20241125	161700	246760580	12670	12670	12670	12670	0
271	20241125	161600	246760580	12670	12670	12670	12670	0
272	20241125	161500	246760580	12670	12670	12670	12670	227
273	20241125	161400	246760580	12670	12670	12670	12670	0
274	20241125	161300	246760580	12670	12670	12670	12670	0
275	20241125	161200	246760580	12670	12670	12670	12670	0
276	20241125	161100	246760580	12670	12670	12670	12670	0
277	20241125	161000	246760580	12670	12670	12670	12670	0
278	20241125	160900	246760580	12670	12670	12670	12670	0
279	20241125	160800	246760580	12670	12670	12670	12670	0
280	20241125	160700	246760580	12670	12670	12670	12670	0
281	20241125	160600	246760580	12670	12670	12670	12670	0
282	20241125	160500	246760580	12670	12670	12670	12670	0
283	20241125	160400	246760580	12670	12670	12670	12670	0
284	20241125	160300	246760580	12670	12670	12670	12670	0
285	20241125	160200	246760580	12670	12670	12670	12670	0
286	20241125	160100	246760580	12670	12670	12670	12670	0
287	20241125	160000	246760580	12670	12670	12670	12670	0
288	20241125	155900	246760580	12670	12670	12670	12670	0
289	20241125	155800	246760580	12670	12670	12670	12670	0
290	20241125	155700	246760580	12670	12670	12670	12670	0
291	20241125	155600	246760580	12670	12670	12670	12670	0
292	20241125	155500	246760580	12670	12670	12670	12670	0
293	20241125	155400	246760580	12670	12670	12670	12670	0
294	20241125	155300	246760580	12670	12670	12670	12670	0
295	20241125	155200	246760580	12670	12670	12670	12670	0
296	20241125	155100	246760580	12670	12670	12670	12670	0
297	20241125	155000	246760580	12670	12670	12670	12670	0
298	20241125	154900	246760580	12670	12670	12670	12670	0
299	20241125	154800	246760580	12670	12670	12670	12670	0
300	20241125	154700	246760580	12670	12670	12670	12670	0
301	20241125	154600	246760580	12670	12670	12670	12670	0
302	20241125	154500	246760580	12670	12670	12670	12670	227
303	20241125	154400	246760580	12670	12670	12670	12670	0
304	20241125	154300	246760580	12670	12670	12670	12670	0
305	20241125	154200	246760580	12670	12670	12670	12670	0
306	20241125	154100	246760580	12670	12670	12670	12670	0
307	20241125	154000	246760580	12670	12670	12670	12670	0
308	20241125	153900	246760580	12670	12670	12670	12670	0
309	20241125	153800	246760580	12670	12670	12670	12670	0
310	20241125	153700	246760580	12670	12670	12670	12670	0
311	20241125	153600	246760580	12670	12670	12670	12670	0
312	20241125	153500	246760580	12670	12670	12670	12670	0
313	20241125	153400	246760580	12670	12670	12670	12670	0
314	20241125	153300	246760580	12670	12670	12670	12670	0
315	20241125	153200	246760580	12670	12670	12670	12670	0
316	20241125	153100	246760580	12670	12670	12670	12670	0
317	20241125	153000	246760580	12670	12670	12670	12670	227
318	20241125	152900	243884490	12680	12680	12680	12680	0
319	20241125	152800	243884490	12680	12680	12680	12680	0
320	20241125	152700	243884490	12680	12680	12680	12680	0
321	20241125	152600	243884490	12680	12680	12680	12680	0
322	20241125	152500	243884490	12680	12680	12680	12680	0
323	20241125	152400	243884490	12680	12680	12680	12680	0
324	20241125	152300	243884490	12680	12680	12680	12680	0
325	20241125	152200	243884490	12680	12680	12680	12680	0
326	20241125	152100	243884490	12680	12680	12680	12680	0
327	20241125	152000	243884490	12680	12680	12680	12680	0
328	20241125	151900	243884490	12680	12670	12680	12670	4
329	20241125	151800	243833790	12680	12680	12680	12680	2
330	20241125	151700	243808430	12680	12670	12680	12670	29
331	20241125	151600	243440950	12680	12680	12680	12680	21
332	20241125	151500	243174670	12670	12680	12680	12670	4
333	20241125	151400	243123970	12690	12690	12690	12690	23
334	20241125	151300	242832100	12680	12680	12680	12680	123
335	20241125	151200	241272460	12670	12670	12670	12670	3
336	20241125	151100	241234450	12680	12680	12680	12680	250
337	20241125	151000	238064450	12670	12670	12670	12670	2
338	20241125	150900	238039110	12680	12680	12680	12680	0
339	20241125	150800	238039110	12680	12680	12680	12680	2
340	20241125	150700	238013750	12680	12680	12680	12680	1
341	20241125	150600	238001070	12670	12670	12670	12670	0
342	20241125	150500	238001070	12670	12670	12670	12670	0
343	20241125	150400	238001070	12670	12670	12670	12670	33
344	20241125	150300	237582960	12660	12660	12660	12660	0
345	20241125	150200	237582960	12660	12660	12660	12660	7
346	20241125	150100	237494340	12670	12670	12670	12670	0
347	20241125	150000	237494340	12670	12670	12670	12670	5
348	20241125	145900	237430990	12680	12660	12680	12660	142
349	20241125	145800	235633250	12670	12670	12670	12670	1
350	20241125	145700	235620580	12670	12670	12670	12670	1
351	20241125	145600	235607910	12650	12660	12660	12650	72
352	20241125	145500	234696410	12680	12680	12680	12680	0
353	20241125	145400	234696410	12680	12680	12680	12680	0
354	20241125	145300	234696410	12680	12680	12680	12680	0
355	20241125	145200	234696410	12680	12680	12680	12680	1
356	20241125	145100	234683730	12680	12680	12680	12680	0
357	20241125	145000	234683730	12680	12660	12680	12660	2
358	20241125	144900	234658390	12660	12660	12660	12660	278
359	20241125	144800	231138910	12660	12670	12670	12660	2
360	20241125	144700	231113580	12650	12650	12650	12650	0
361	20241125	144600	231113580	12650	12660	12660	12650	13
362	20241125	144500	230949060	12660	12670	12670	12660	52
363	20241125	144400	230290230	12690	12690	12690	12690	0
364	20241125	144300	230290230	12690	12690	12690	12690	0
365	20241125	144200	230290230	12690	12690	12690	12690	2
366	20241125	144100	230264850	12690	12690	12690	12690	1
367	20241125	144000	230252160	12690	12690	12690	12690	0
368	20241125	143900	230252160	12690	12690	12690	12690	0
369	20241125	143800	230252160	12690	12690	12690	12690	1
370	20241125	143700	230239470	12660	12660	12660	12660	0
371	20241125	143600	230239470	12660	12660	12660	12660	0
372	20241125	143500	230239470	12660	12660	12660	12660	0
373	20241125	143400	230239470	12660	12660	12660	12660	2
374	20241125	143300	230214150	12650	12650	12650	12650	0
375	20241125	143200	230214150	12650	12650	12650	12650	0
376	20241125	143100	230214150	12650	12650	12650	12650	0
377	20241125	143000	230214150	12650	12650	12650	12650	1
378	20241125	142900	230201500	12650	12650	12650	12650	0
379	20241125	142800	230201500	12650	12650	12650	12650	4
380	20241125	142700	230150900	12650	12670	12670	12650	4
381	20241125	142600	230100250	12690	12690	12690	12690	5
382	20241125	142500	230036800	12690	12690	12690	12690	6
383	20241125	142400	229960660	12690	12690	12690	12690	2
384	20241125	142300	229935280	12670	12670	12670	12670	0
385	20241125	142200	229935280	12670	12670	12670	12670	5
386	20241125	142100	229871930	12650	12650	12650	12650	0
387	20241125	142000	229871930	12650	12650	12650	12650	0
388	20241125	141900	229871930	12650	12650	12650	12650	0
389	20241125	141800	229871930	12650	12650	12650	12650	0
390	20241125	141700	229871930	12650	12650	12650	12650	400
391	20241125	141600	224811930	12670	12670	12670	12670	0
392	20241125	141500	224811930	12670	12670	12670	12670	3
393	20241125	141400	224773920	12650	12650	12650	12650	0
394	20241125	141300	224773920	12650	12650	12650	12650	0
395	20241125	141200	224773920	12650	12650	12650	12650	0
396	20241125	141100	224773920	12650	12650	12650	12650	0
397	20241125	141000	224773920	12650	12650	12650	12650	0
398	20241125	140900	224773920	12650	12650	12650	12650	12
399	20241125	140800	224622120	12690	12690	12690	12690	0
400	20241125	140700	224622120	12690	12690	12690	12690	30
401	20241125	140600	224241420	12690	12690	12690	12690	0
402	20241125	140500	224241420	12690	12690	12690	12690	1
403	20241125	140400	224228730	12690	12690	12690	12690	10
404	20241125	140300	224101830	12640	12650	12650	12640	21
405	20241125	140200	223836290	12640	12640	12640	12640	2
406	20241125	140100	223811010	12650	12660	12660	12650	1000
407	20241125	140000	211160980	12690	12690	12690	12690	10
408	20241125	135900	211034080	12650	12650	12650	12650	0
409	20241125	135800	211034080	12650	12650	12650	12650	0
410	20241125	135700	211034080	12650	12650	12650	12650	0
411	20241125	135600	211034080	12650	12650	12650	12650	0
412	20241125	135500	211034080	12650	12650	12650	12650	63
413	20241125	135400	210237130	12650	12650	12650	12650	0
414	20241125	135300	210237130	12650	12650	12650	12650	0
415	20241125	135200	210237130	12650	12670	12670	12650	100
416	20241125	135100	208971540	12660	12660	12660	12660	0
417	20241125	135000	208971540	12660	12660	12660	12660	0
418	20241125	134900	208971540	12660	12660	12660	12660	0
419	20241125	134800	208971540	12660	12660	12660	12660	0
420	20241125	134700	208971540	12660	12660	12660	12660	0
421	20241125	134600	208971540	12660	12660	12660	12660	0
422	20241125	134500	208971540	12660	12660	12660	12660	0
423	20241125	134400	208971540	12660	12660	12660	12660	0
424	20241125	134300	208971540	12660	12660	12660	12660	0
425	20241125	134200	208971540	12660	12660	12660	12660	0
426	20241125	134100	208971540	12660	12660	12660	12660	0
427	20241125	134000	208971540	12660	12670	12670	12660	100
428	20241125	133900	207705490	12660	12660	12660	12660	2
429	20241125	133800	207680170	12660	12660	12660	12660	30
430	20241125	133700	207300370	12670	12670	12670	12670	0
431	20241125	133600	207300370	12670	12670	12670	12670	292
432	20241125	133500	203600730	12670	12670	12670	12670	0
433	20241125	133400	203600730	12670	12670	12670	12670	0
434	20241125	133300	203600730	12670	12670	12670	12670	0
435	20241125	133200	203600730	12670	12670	12670	12670	0
436	20241125	133100	203600730	12670	12670	12670	12670	0
437	20241125	133000	203600730	12670	12670	12670	12670	0
438	20241125	132900	203600730	12670	12670	12670	12670	0
439	20241125	132800	203600730	12670	12670	12670	12670	41
440	20241125	132700	203081260	12670	12680	12680	12670	200
441	20241125	132600	200546270	12680	12680	12680	12680	1
442	20241125	132500	200533590	12680	12680	12680	12680	0
443	20241125	132400	200533590	12680	12680	12680	12680	9
444	20241125	132300	200419470	12680	12680	12680	12680	0
445	20241125	132200	200419470	12680	12680	12680	12680	0
446	20241125	132100	200419470	12680	12690	12690	12680	74
447	20241125	132000	199480530	12700	12700	12700	12700	1
448	20241125	131900	199467830	12700	12700	12700	12700	59
449	20241125	131800	198718530	12700	12700	12700	12700	0
450	20241125	131700	198718530	12700	12700	12700	12700	0
451	20241125	131600	198718530	12700	12700	12700	12700	1
452	20241125	131500	198705830	12690	12690	12690	12690	0
453	20241125	131400	198705830	12690	12690	12690	12690	0
454	20241125	131300	198705830	12690	12690	12690	12690	0
455	20241125	131200	198705830	12690	12690	12690	12690	0
456	20241125	131100	198705830	12690	12690	12690	12690	217
457	20241125	131000	195952100	12690	12690	12690	12690	0
458	20241125	130900	195952100	12690	12690	12690	12690	1
459	20241125	130800	195939410	12690	12690	12690	12690	0
460	20241125	130700	195939410	12690	12690	12690	12690	0
461	20241125	130600	195939410	12690	12690	12690	12690	0
462	20241125	130500	195939410	12690	12690	12690	12690	0
463	20241125	130400	195939410	12690	12690	12690	12690	0
464	20241125	130300	195939410	12690	12690	12690	12690	0
465	20241125	130200	195939410	12690	12690	12690	12690	23
466	20241125	130100	195647540	12690	12690	12690	12690	0
467	20241125	130000	195647540	12690	12670	12690	12670	25
468	20241125	125900	195330770	12670	12670	12670	12670	0
469	20241125	125800	195330770	12670	12670	12670	12670	9
470	20241125	125700	195216740	12670	12670	12670	12670	0
471	20241125	125600	195216740	12670	12670	12670	12670	0
472	20241125	125500	195216740	12670	12670	12670	12670	364
473	20241125	125400	190604860	12670	12670	12670	12670	340
474	20241125	125300	186297060	12670	12670	12670	12670	11
475	20241125	125200	186157690	12680	12680	12680	12680	0
476	20241125	125100	186157690	12680	12680	12680	12680	0
477	20241125	125000	186157690	12680	12680	12680	12680	72
478	20241125	124900	185244730	12680	12680	12680	12680	0
479	20241125	124800	185244730	12680	12680	12680	12680	0
480	20241125	124700	185244730	12680	12680	12680	12680	173
481	20241125	124600	183051090	12680	12680	12680	12680	0
482	20241125	124500	183051090	12680	12680	12680	12680	0
483	20241125	124400	183051090	12680	12680	12680	12680	0
484	20241125	124300	183051090	12680	12680	12680	12680	0
485	20241125	124200	183051090	12680	12690	12690	12680	127
486	20241125	124100	181439660	12680	12680	12680	12680	13
487	20241125	124000	181274820	12680	12680	12680	12680	0
488	20241125	123900	181274820	12680	12680	12680	12680	0
489	20241125	123800	181274820	12680	12680	12680	12680	28
490	20241125	123700	180919780	12690	12690	12690	12690	0
491	20241125	123600	180919780	12690	12690	12690	12690	0
492	20241125	123500	180919780	12690	12690	12690	12690	0
493	20241125	123400	180919780	12690	12690	12690	12690	0
494	20241125	123300	180919780	12690	12690	12690	12690	0
495	20241125	123200	180919780	12690	12690	12690	12690	0
496	20241125	123100	180919780	12690	12690	12690	12690	3
497	20241125	123000	180881710	12680	12680	12680	12680	0
498	20241125	122900	180881710	12680	12680	12680	12680	0
499	20241125	122800	180881710	12680	12680	12680	12680	0
500	20241125	122700	180881710	12680	12680	12680	12680	0
501	20241125	122600	180881710	12680	12680	12680	12680	10
502	20241125	122500	180754910	12690	12690	12690	12690	0
503	20241125	122400	180754910	12690	12690	12690	12690	0
504	20241125	122300	180754910	12690	12690	12690	12690	10
505	20241125	122200	180628010	12690	12690	12690	12690	30
506	20241125	122100	180247310	12690	12690	12690	12690	100
507	20241125	122000	178978310	12690	12690	12690	12690	0
508	20241125	121900	178978310	12690	12690	12690	12690	0
509	20241125	121800	178978310	12690	12690	12690	12690	0
510	20241125	121700	178978310	12690	12690	12690	12690	0
511	20241125	121600	178978310	12690	12690	12690	12690	0
512	20241125	121500	178978310	12690	12690	12690	12690	0
513	20241125	121400	178978310	12690	12690	12690	12690	0
514	20241125	121300	178978310	12690	12690	12690	12690	20
515	20241125	121200	178724510	12690	12690	12690	12690	0
516	20241125	121100	178724510	12690	12690	12690	12690	0
517	20241125	121000	178724510	12690	12690	12690	12690	1
518	20241125	120900	178711820	12690	12690	12690	12690	0
519	20241125	120800	178711820	12690	12690	12690	12690	0
520	20241125	120700	178711820	12690	12690	12690	12690	110
521	20241125	120600	177315920	12700	12700	12700	12700	2
522	20241125	120500	177290520	12700	12700	12700	12700	0
523	20241125	120400	177290520	12700	12700	12700	12700	0
524	20241125	120300	177290520	12700	12700	12700	12700	0
525	20241125	120200	177290520	12700	12700	12700	12700	5
526	20241125	120100	177227020	12700	12700	12700	12700	1
527	20241125	120000	177214320	12690	12690	12690	12690	0
528	20241125	115900	177214320	12690	12690	12690	12690	0
529	20241125	115800	177214320	12690	12690	12690	12690	0
530	20241125	115700	177214320	12690	12690	12690	12690	1
531	20241125	115600	177201630	12690	12690	12690	12690	0
532	20241125	115500	177201630	12690	12690	12690	12690	1
533	20241125	115400	177188940	12700	12690	12700	12690	5
534	20241125	115300	177125480	12700	12700	12700	12700	0
535	20241125	115200	177125480	12700	12690	12700	12690	12
536	20241125	115100	176973180	12700	12700	12700	12700	101
537	20241125	115000	175690480	12700	12700	12700	12700	0
538	20241125	114900	175690480	12700	12700	12700	12700	1
539	20241125	114800	175677780	12700	12700	12700	12700	0
540	20241125	114700	175677780	12700	12700	12700	12700	1
541	20241125	114600	175665080	12700	12700	12700	12700	25
542	20241125	114500	175347580	12700	12700	12700	12700	20
543	20241125	114400	175093580	12700	12700	12700	12700	2
544	20241125	114300	175068180	12700	12700	12700	12700	30
545	20241125	114200	174687180	12700	12690	12700	12690	51
546	20241125	114100	174039980	12700	12700	12700	12700	2
547	20241125	114000	174014580	12700	12700	12700	12700	100
548	20241125	113900	172744580	12690	12700	12700	12690	12
549	20241125	113800	172592290	12700	12700	12700	12700	6
550	20241125	113700	172516090	12700	12700	12700	12700	1
551	20241125	113600	172503390	12700	12700	12700	12700	0
552	20241125	113500	172503390	12700	12700	12700	12700	1
553	20241125	113400	172490690	12700	12700	12700	12700	1
554	20241125	113300	172477990	12700	12700	12700	12700	0
555	20241125	113200	172477990	12700	12690	12700	12690	5
556	20241125	113100	172414530	12700	12670	12700	12660	166
557	20241125	113000	170312130	12700	12700	12700	12700	1
558	20241125	112900	170299430	12700	12700	12700	12700	1
559	20241125	112800	170286730	12700	12700	12700	12700	0
560	20241125	112700	170286730	12700	12700	12700	12700	1
561	20241125	112600	170274030	12700	12700	12700	12700	1
562	20241125	112500	170261330	12660	12700	12700	12660	101
563	20241125	112400	168980000	12700	12700	12700	12700	1
564	20241125	112300	168967300	12700	12700	12700	12700	2
565	20241125	112200	168941900	12700	12690	12700	12690	13
566	20241125	112100	168776920	12700	12700	12700	12700	1
567	20241125	112000	168764220	12690	12690	12690	12690	9
568	20241125	111900	168650010	12690	12680	12690	12680	11
569	20241125	111800	168510520	12680	12700	12700	12680	16
570	20241125	111700	168307420	12700	12700	12700	12700	10
571	20241125	111600	168180420	12700	12690	12700	12680	29
572	20241125	111500	167812390	12680	12690	12690	12680	2
573	20241125	111400	167787020	12690	12690	12690	12690	2
574	20241125	111300	167761640	12690	12690	12690	12690	0
575	20241125	111200	167761640	12690	12690	12690	12690	0
576	20241125	111100	167761640	12690	12690	12690	12690	0
577	20241125	111000	167761640	12690	12690	12690	12690	1
578	20241125	110900	167748950	12690	12690	12690	12680	11
579	20241125	110800	167609440	12700	12700	12700	12700	0
580	20241125	110700	167609440	12700	12700	12700	12700	1
581	20241125	110600	167596740	12700	12700	12700	12700	0
582	20241125	110500	167596740	12700	12700	12700	12700	1
583	20241125	110400	167584040	12700	12700	12700	12700	1
584	20241125	110300	167571340	12700	12700	12700	12700	0
585	20241125	110200	167571340	12700	12700	12700	12700	1
586	20241125	110100	167558640	12690	12690	12690	12690	136
587	20241125	110000	165832800	12690	12680	12690	12680	101
588	20241125	105900	164552110	12680	12690	12690	12680	108
589	20241125	105800	163182660	12690	12690	12690	12690	1
590	20241125	105700	163169970	12690	12690	12690	12690	0
591	20241125	105600	163169970	12690	12680	12690	12680	60
592	20241125	105500	162409160	12680	12680	12680	12680	1
593	20241125	105400	162396480	12660	12660	12660	12660	5
594	20241125	105300	162333180	12680	12680	12680	12680	1
595	20241125	105200	162320500	12680	12680	12680	12680	1
596	20241125	105100	162307820	12680	12680	12680	12680	0
597	20241125	105000	162307820	12680	12680	12680	12680	1
598	20241125	104900	162295140	12680	12680	12680	12680	3
599	20241125	104800	162257100	12680	12680	12680	12680	11
600	20241125	104700	162117620	12680	12680	12680	12680	23
601	20241125	104600	161825980	12680	12680	12680	12680	0
602	20241125	104500	161825980	12680	12680	12680	12680	9
603	20241125	104400	161711860	12680	12640	12680	12640	12
604	20241125	104300	161560140	12680	12680	12680	12680	1
605	20241125	104200	161547460	12680	12680	12680	12680	0
606	20241125	104100	161547460	12680	12680	12680	12680	4
607	20241125	104000	161496740	12680	12680	12680	12680	1
608	20241125	103900	161484060	12680	12680	12680	12680	0
609	20241125	103800	161484060	12680	12680	12680	12680	1
610	20241125	103700	161471380	12680	12680	12680	12680	0
611	20241125	103600	161471380	12680	12680	12680	12680	9
612	20241125	103500	161357260	12680	12670	12680	12670	418
613	20241125	103400	156057600	12670	12670	12670	12670	8
614	20241125	103300	155956240	12670	12600	12670	12600	11
615	20241125	103200	155817570	12600	12670	12670	12600	201
616	20241125	103100	153284900	12670	12670	12670	12670	0
617	20241125	103000	153284900	12670	12600	12670	12600	1012
618	20241125	102900	140533630	12600	12600	12670	12600	2001
619	20241125	102800	115320960	12600	12680	12680	12600	2001
620	20241125	102700	90095770	12680	12680	12680	12680	0
621	20241125	102600	90095770	12680	12680	12680	12680	1
622	20241125	102500	90083090	12680	12680	12680	12680	1
623	20241125	102400	90070410	12680	12680	12680	12680	0
624	20241125	102300	90070410	12680	12680	12680	12680	1
625	20241125	102200	90057730	12630	12630	12630	12630	26
626	20241125	102100	89729350	12680	12680	12680	12680	1
627	20241125	102000	89716670	12630	12680	12680	12630	27
628	20241125	101900	89375610	12680	12680	12680	12680	1
629	20241125	101800	89362930	12680	12680	12680	12680	5
630	20241125	101700	89299530	12680	12670	12680	12670	19
631	20241125	101600	89058640	12680	12680	12680	12680	2
632	20241125	101500	89033280	12680	12680	12680	12680	2
633	20241125	101400	89007920	12690	12690	12690	12690	1
634	20241125	101300	88995230	12690	12690	12690	12690	2
635	20241125	101200	88969850	12690	12690	12690	12690	0
636	20241125	101100	88969850	12690	12690	12690	12690	1
637	20241125	101000	88957160	12620	12690	12690	12620	10
638	20241125	100900	88830890	12690	12690	12690	12690	20
639	20241125	100800	88577090	12690	12690	12690	12690	1
640	20241125	100700	88564400	12620	12690	12690	12620	34
641	20241125	100600	88135250	12690	12690	12690	12690	0
642	20241125	100500	88135250	12690	12690	12690	12690	1
643	20241125	100400	88122560	12690	12690	12690	12690	1
644	20241125	100300	88109870	12690	12690	12690	12690	0
645	20241125	100200	88109870	12690	12690	12690	12690	201
646	20241125	100100	85559180	12690	12690	12690	12690	1
647	20241125	100000	85546490	12630	12690	12690	12630	101
648	20241125	095900	84270800	12690	12690	12690	12690	1
649	20241125	095800	84258110	12690	12690	12690	12690	1
650	20241125	095700	84245420	12690	12690	12690	12690	0
651	20241125	095600	84245420	12690	12680	12690	12600	801
652	20241125	095500	74128590	12680	12690	12690	12680	13
653	20241125	095400	73963740	12680	12680	12680	12680	11
654	20241125	095300	73824260	12690	12690	12690	12690	1
655	20241125	095200	73811570	12680	12680	12680	12680	2
656	20241125	095100	73786210	12680	12680	12680	12680	0
657	20241125	095000	73786210	12680	12680	12680	12680	4
658	20241125	094900	73735490	12680	12680	12680	12680	0
659	20241125	094800	73735490	12680	12680	12680	12680	6
660	20241125	094700	73659410	12680	12680	12680	12680	50
661	20241125	094600	73025410	12680	12690	12690	12680	34
662	20241125	094500	72594050	12700	12700	12700	12700	89
663	20241125	094400	71463750	12700	12690	12700	12690	12
664	20241125	094300	71311360	12700	12690	12700	12690	6
665	20241125	094200	71235200	12690	12690	12690	12690	14
666	20241125	094100	71057540	12690	12670	12690	12670	244
667	20241125	094000	67963630	12680	12680	12680	12680	56
668	20241125	093900	67253550	12690	12690	12690	12690	0
669	20241125	093800	67253550	12690	12660	12690	12660	12
670	20241125	093700	67101600	12710	12710	12710	12710	0
671	20241125	093600	67101600	12710	12650	12710	12650	66
672	20241125	093500	66263100	12650	12640	12650	12640	75
673	20241125	093400	65314630	12640	12640	12640	12640	5
674	20241125	093300	65251430	12580	12580	12580	12580	0
675	20241125	093200	65251430	12580	12580	12580	12580	0
676	20241125	093100	65251430	12580	12580	12580	12580	0
677	20241125	093000	65251430	12580	12580	12580	12580	24
678	20241125	092900	64949510	12640	12640	12640	12640	80
679	20241125	092800	63938310	12580	12570	12580	12570	661
680	20241125	092700	55622940	12580	12580	12580	12580	0
681	20241125	092600	55622940	12580	12580	12580	12580	0
682	20241125	092500	55622940	12580	12580	12580	12580	0
683	20241125	092400	55622940	12580	12580	12580	12580	0
684	20241125	092300	55622940	12580	12580	12580	12580	0
685	20241125	092200	55622940	12580	12570	12580	12570	3
686	20241125	092100	55585220	12580	12580	12580	12580	0
687	20241125	092000	55585220	12580	12580	12580	12580	0
688	20241125	091900	55585220	12580	12580	12580	12580	0
689	20241125	091800	55585220	12580	12580	12580	12580	0
690	20241125	091700	55585220	12580	12580	12580	12580	5
691	20241125	091600	55522320	12580	12580	12580	12580	0
692	20241125	091500	55522320	12580	12580	12580	12580	0
693	20241125	091400	55522320	12580	12580	12580	12580	0
694	20241125	091300	55522320	12580	12580	12580	12580	45
695	20241125	091200	54956220	12520	12520	12520	12520	20
696	20241125	091100	54705820	12590	12590	12590	12590	0
697	20241125	091000	54705820	12590	12590	12590	12590	1513
698	20241125	090900	35657150	12590	12590	12590	12590	1
699	20241125	090800	35644560	12590	12590	12590	12590	37
700	20241125	090700	35178730	12470	12470	12470	12470	0
701	20241125	090600	35178730	12470	12580	12580	12470	60
702	20241125	090500	34425940	12600	12610	12610	12600	1433
703	20241125	090400	16370030	12610	12610	12610	12610	0
704	20241125	090300	16370030	12610	12610	12610	12610	20
705	20241125	090200	16117830	12610	12600	12610	12600	149
706	20241125	090100	14239920	12600	12610	12610	12600	502
707	20241125	090000	7914510	12610	12650	12660	12610	626