KissMeData/049950/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193400	330792760	16850	16850	16850	16850	139
3	20241125	193300	330792760	16850	16850	16850	16850	0
4	20241125	193200	330792760	16850	16850	16850	16850	0
5	20241125	193100	330792760	16850	16850	16850	16850	0
6	20241125	193000	330792760	16850	16850	16850	16850	0
7	20241125	192900	330792760	16850	16850	16850	16850	0
8	20241125	192800	330792760	16850	16850	16850	16850	0
9	20241125	192700	330792760	16850	16850	16850	16850	0
10	20241125	192600	330792760	16850	16850	16850	16850	0
11	20241125	192500	330792760	16850	16850	16850	16850	0
12	20241125	192400	330792760	16850	16850	16850	16850	0
13	20241125	192300	330792760	16850	16850	16850	16850	0
14	20241125	192200	330792760	16850	16850	16850	16850	0
15	20241125	192100	330792760	16850	16850	16850	16850	0
16	20241125	192000	330792760	16850	16850	16850	16850	0
17	20241125	191900	330792760	16850	16850	16850	16850	0
18	20241125	191800	330792760	16850	16850	16850	16850	0
19	20241125	191700	330792760	16850	16850	16850	16850	0
20	20241125	191600	330792760	16850	16850	16850	16850	0
21	20241125	191500	330792760	16850	16850	16850	16850	0
22	20241125	191400	330792760	16850	16850	16850	16850	0
23	20241125	191300	330792760	16850	16850	16850	16850	0
24	20241125	191200	330792760	16850	16850	16850	16850	0
25	20241125	191100	330792760	16850	16850	16850	16850	0
26	20241125	191000	330792760	16850	16850	16850	16850	0
27	20241125	190900	330792760	16850	16850	16850	16850	0
28	20241125	190800	330792760	16850	16850	16850	16850	0
29	20241125	190700	330792760	16850	16850	16850	16850	0
30	20241125	190600	330792760	16850	16850	16850	16850	0
31	20241125	190500	330792760	16850	16850	16850	16850	0
32	20241125	190400	330792760	16850	16850	16850	16850	139
33	20241125	190300	330792760	16850	16850	16850	16850	0
34	20241125	190200	330792760	16850	16850	16850	16850	0
35	20241125	190100	330792760	16850	16850	16850	16850	0
36	20241125	190000	330792760	16850	16850	16850	16850	0
37	20241125	185900	330792760	16850	16850	16850	16850	0
38	20241125	185800	330792760	16850	16850	16850	16850	0
39	20241125	185700	330792760	16850	16850	16850	16850	0
40	20241125	185600	330792760	16850	16850	16850	16850	0
41	20241125	185500	330792760	16850	16850	16850	16850	0
42	20241125	185400	330792760	16850	16850	16850	16850	0
43	20241125	185300	330792760	16850	16850	16850	16850	0
44	20241125	185200	330792760	16850	16850	16850	16850	0
45	20241125	185100	330792760	16850	16850	16850	16850	0
46	20241125	185000	330792760	16850	16850	16850	16850	0
47	20241125	184900	330792760	16850	16850	16850	16850	0
48	20241125	184800	330792760	16850	16850	16850	16850	0
49	20241125	184700	330792760	16850	16850	16850	16850	0
50	20241125	184600	330792760	16850	16850	16850	16850	0
51	20241125	184500	330792760	16850	16850	16850	16850	0
52	20241125	184400	330792760	16850	16850	16850	16850	0
53	20241125	184300	330792760	16850	16850	16850	16850	0
54	20241125	184200	330792760	16850	16850	16850	16850	0
55	20241125	184100	330792760	16850	16850	16850	16850	0
56	20241125	184000	330792760	16850	16850	16850	16850	0
57	20241125	183900	330792760	16850	16850	16850	16850	0
58	20241125	183800	330792760	16850	16850	16850	16850	0
59	20241125	183700	330792760	16850	16850	16850	16850	0
60	20241125	183600	330792760	16850	16850	16850	16850	0
61	20241125	183500	330792760	16850	16850	16850	16850	0
62	20241125	183400	330792760	16850	16850	16850	16850	139
63	20241125	183300	330792760	16850	16850	16850	16850	0
64	20241125	183200	330792760	16850	16850	16850	16850	0
65	20241125	183100	330792760	16850	16850	16850	16850	0
66	20241125	183000	330792760	16850	16850	16850	16850	0
67	20241125	182900	330792760	16850	16850	16850	16850	0
68	20241125	182800	330792760	16850	16850	16850	16850	0
69	20241125	182700	330792760	16850	16850	16850	16850	0
70	20241125	182600	330792760	16850	16850	16850	16850	0
71	20241125	182500	330792760	16850	16850	16850	16850	0
72	20241125	182400	330792760	16850	16850	16850	16850	0
73	20241125	182300	330792760	16850	16850	16850	16850	0
74	20241125	182200	330792760	16850	16850	16850	16850	0
75	20241125	182100	330792760	16850	16850	16850	16850	0
76	20241125	182000	330792760	16850	16850	16850	16850	0
77	20241125	181900	330792760	16850	16850	16850	16850	0
78	20241125	181800	330792760	16850	16850	16850	16850	0
79	20241125	181700	330792760	16850	16850	16850	16850	0
80	20241125	181600	330792760	16850	16850	16850	16850	0
81	20241125	181500	330792760	16850	16850	16850	16850	0
82	20241125	181400	330792760	16850	16850	16850	16850	0
83	20241125	181300	330792760	16850	16850	16850	16850	0
84	20241125	181200	330792760	16850	16850	16850	16850	0
85	20241125	181100	330792760	16850	16850	16850	16850	0
86	20241125	181000	330792760	16850	16850	16850	16850	0
87	20241125	180900	330792760	16850	16850	16850	16850	0
88	20241125	180800	330792760	16850	16850	16850	16850	0
89	20241125	180700	330792760	16850	16850	16850	16850	0
90	20241125	180600	330792760	16850	16850	16850	16850	0
91	20241125	180500	330792760	16850	16850	16850	16850	0
92	20241125	180400	330792760	16850	16850	16850	16850	139
93	20241125	180300	330792760	16850	16850	16850	16850	0
94	20241125	180200	330792760	16850	16850	16850	16850	0
95	20241125	180100	330792760	16850	16850	16850	16850	0
96	20241125	180000	330792760	16850	16850	16850	16850	0
97	20241125	175900	330792760	16850	16850	16850	16850	0
98	20241125	175800	330792760	16850	16850	16850	16850	0
99	20241125	175700	330792760	16850	16850	16850	16850	0
100	20241125	175600	330792760	16850	16850	16850	16850	0
101	20241125	175500	330792760	16850	16850	16850	16850	0
102	20241125	175400	330792760	16850	16850	16850	16850	0
103	20241125	175300	330792760	16850	16850	16850	16850	0
104	20241125	175200	330792760	16850	16850	16850	16850	0
105	20241125	175100	330792760	16850	16850	16850	16850	0
106	20241125	175000	330792760	16850	16850	16850	16850	0
107	20241125	174900	330792760	16850	16850	16850	16850	0
108	20241125	174800	330792760	16850	16850	16850	16850	0
109	20241125	174700	330792760	16850	16850	16850	16850	0
110	20241125	174600	330792760	16850	16850	16850	16850	0
111	20241125	174500	330792760	16850	16850	16850	16850	0
112	20241125	174400	330792760	16850	16850	16850	16850	0
113	20241125	174300	330792760	16850	16850	16850	16850	0
114	20241125	174200	330792760	16850	16850	16850	16850	0
115	20241125	174100	330792760	16850	16850	16850	16850	0
116	20241125	174000	330792760	16850	16850	16850	16850	0
117	20241125	173900	330792760	16850	16850	16850	16850	0
118	20241125	173800	330792760	16850	16850	16850	16850	0
119	20241125	173700	330792760	16850	16850	16850	16850	0
120	20241125	173600	330792760	16850	16850	16850	16850	0
121	20241125	173500	330792760	16850	16850	16850	16850	0
122	20241125	173400	330792760	16850	16850	16850	16850	139
123	20241125	173300	330792760	16850	16850	16850	16850	0
124	20241125	173200	330792760	16850	16850	16850	16850	0
125	20241125	173100	330792760	16850	16850	16850	16850	0
126	20241125	173000	330792760	16850	16850	16850	16850	0
127	20241125	172900	330792760	16850	16850	16850	16850	0
128	20241125	172800	330792760	16850	16850	16850	16850	0
129	20241125	172700	330792760	16850	16850	16850	16850	0
130	20241125	172600	330792760	16850	16850	16850	16850	0
131	20241125	172500	330792760	16850	16850	16850	16850	0
132	20241125	172400	330792760	16850	16850	16850	16850	0
133	20241125	172300	330792760	16850	16850	16850	16850	0
134	20241125	172200	330792760	16850	16850	16850	16850	0
135	20241125	172100	330792760	16850	16850	16850	16850	0
136	20241125	172000	330792760	16850	16850	16850	16850	0
137	20241125	171900	330792760	16850	16850	16850	16850	0
138	20241125	171800	330792760	16850	16850	16850	16850	0
139	20241125	171700	330792760	16850	16850	16850	16850	0
140	20241125	171600	330792760	16850	16850	16850	16850	0
141	20241125	171500	330792760	16850	16850	16850	16850	0
142	20241125	171400	330792760	16850	16850	16850	16850	0
143	20241125	171300	330792760	16850	16850	16850	16850	0
144	20241125	171200	330792760	16850	16850	16850	16850	0
145	20241125	171100	330792760	16850	16850	16850	16850	0
146	20241125	171000	330792760	16850	16850	16850	16850	0
147	20241125	170900	330792760	16850	16850	16850	16850	0
148	20241125	170800	330792760	16850	16850	16850	16850	0
149	20241125	170700	330792760	16850	16850	16850	16850	0
150	20241125	170600	330792760	16850	16850	16850	16850	0
151	20241125	170500	330792760	16850	16850	16850	16850	0
152	20241125	170400	330792760	16850	16850	16850	16850	139
153	20241125	170300	330792760	16850	16850	16850	16850	0
154	20241125	170200	330792760	16850	16850	16850	16850	0
155	20241125	170100	330792760	16850	16850	16850	16850	0
156	20241125	170000	330792760	16850	16850	16850	16850	0
157	20241125	165900	330792760	16850	16850	16850	16850	0
158	20241125	165800	330792760	16850	16850	16850	16850	0
159	20241125	165700	330792760	16850	16850	16850	16850	0
160	20241125	165600	330792760	16850	16850	16850	16850	0
161	20241125	165500	330792760	16850	16850	16850	16850	0
162	20241125	165400	330792760	16850	16850	16850	16850	0
163	20241125	165300	330792760	16850	16850	16850	16850	0
164	20241125	165200	330792760	16850	16850	16850	16850	0
165	20241125	165100	330792760	16850	16850	16850	16850	0
166	20241125	165000	330792760	16850	16850	16850	16850	0
167	20241125	164900	330792760	16850	16850	16850	16850	0
168	20241125	164800	330792760	16850	16850	16850	16850	0
169	20241125	164700	330792760	16850	16850	16850	16850	0
170	20241125	164600	330792760	16850	16850	16850	16850	0
171	20241125	164500	330792760	16850	16850	16850	16850	0
172	20241125	164400	330792760	16850	16850	16850	16850	0
173	20241125	164300	330792760	16850	16850	16850	16850	0
174	20241125	164200	330792760	16850	16850	16850	16850	0
175	20241125	164100	330792760	16850	16850	16850	16850	0
176	20241125	164000	330792760	16850	16850	16850	16850	0
177	20241125	163900	330792760	16850	16850	16850	16850	0
178	20241125	163800	330792760	16850	16850	16850	16850	0
179	20241125	163700	330792760	16850	16850	16850	16850	0
180	20241125	163600	330792760	16850	16850	16850	16850	0
181	20241125	163500	330792760	16850	16850	16850	16850	0
182	20241125	163400	330792760	16850	16850	16850	16850	139
183	20241125	163300	330792760	16850	16850	16850	16850	0
184	20241125	163200	330792760	16850	16850	16850	16850	0
185	20241125	163100	330792760	16850	16850	16850	16850	0
186	20241125	163000	330792760	16850	16850	16850	16850	0
187	20241125	162900	330792760	16850	16850	16850	16850	0
188	20241125	162800	330792760	16850	16850	16850	16850	0
189	20241125	162700	330792760	16850	16850	16850	16850	0
190	20241125	162600	330792760	16850	16850	16850	16850	0
191	20241125	162500	330792760	16850	16850	16850	16850	0
192	20241125	162400	330792760	16850	16850	16850	16850	0
193	20241125	162300	330792760	16850	16850	16850	16850	0
194	20241125	162200	330792760	16850	16850	16850	16850	0
195	20241125	162100	330792760	16850	16850	16850	16850	0
196	20241125	162000	330792760	16850	16850	16850	16850	0
197	20241125	161900	330792760	16850	16850	16850	16850	0
198	20241125	161800	330792760	16850	16850	16850	16850	0
199	20241125	161700	330792760	16850	16850	16850	16850	0
200	20241125	161600	330792760	16850	16850	16850	16850	0
201	20241125	161500	330792760	16850	16850	16850	16850	0
202	20241125	161400	330792760	16850	16850	16850	16850	0
203	20241125	161300	330792760	16850	16850	16850	16850	0
204	20241125	161200	330792760	16850	16850	16850	16850	0
205	20241125	161100	330792760	16850	16850	16850	16850	0
206	20241125	161000	330792760	16850	16850	16850	16850	0
207	20241125	160900	330792760	16850	16850	16850	16850	0
208	20241125	160800	330792760	16850	16850	16850	16850	0
209	20241125	160700	330792760	16850	16850	16850	16850	0
210	20241125	160600	330792760	16850	16850	16850	16850	0
211	20241125	160500	330792760	16850	16850	16850	16850	0
212	20241125	160400	330792760	16850	16850	16850	16850	139
213	20241125	160300	330792760	16850	16850	16850	16850	0
214	20241125	160200	330792760	16850	16850	16850	16850	0
215	20241125	160100	330792760	16850	16850	16850	16850	0
216	20241125	160000	330792760	16850	16850	16850	16850	0
217	20241125	155900	330792760	16850	16850	16850	16850	0
218	20241125	155800	330792760	16850	16850	16850	16850	0
219	20241125	155700	330792760	16850	16850	16850	16850	0
220	20241125	155600	330792760	16850	16850	16850	16850	0
221	20241125	155500	330792760	16850	16850	16850	16850	0
222	20241125	155400	330792760	16850	16850	16850	16850	0
223	20241125	155300	330792760	16850	16850	16850	16850	0
224	20241125	155200	330792760	16850	16850	16850	16850	0
225	20241125	155100	330792760	16850	16850	16850	16850	0
226	20241125	155000	330792760	16850	16850	16850	16850	0
227	20241125	154900	330792760	16850	16850	16850	16850	0
228	20241125	154800	330792760	16850	16850	16850	16850	0
229	20241125	154700	330792760	16850	16850	16850	16850	0
230	20241125	154600	330792760	16850	16850	16850	16850	0
231	20241125	154500	330792760	16850	16850	16850	16850	0
232	20241125	154400	330792760	16850	16850	16850	16850	0
233	20241125	154300	330792760	16850	16850	16850	16850	0
234	20241125	154200	330792760	16850	16850	16850	16850	0
235	20241125	154100	330792760	16850	16850	16850	16850	0
236	20241125	154000	330792760	16850	16850	16850	16850	0
237	20241125	153900	330792760	16850	16850	16850	16850	0
238	20241125	153800	330792760	16850	16850	16850	16850	0
239	20241125	153700	330792760	16850	16850	16850	16850	0
240	20241125	153600	330792760	16850	16850	16850	16850	0
241	20241125	153500	330792760	16850	16850	16850	16850	0
242	20241125	153400	330792760	16850	16850	16850	16850	139
243	20241125	153300	330792760	16850	16850	16850	16850	0
244	20241125	153200	330792760	16850	16850	16850	16850	0
245	20241125	153100	330792760	16850	16850	16850	16850	0
246	20241125	153000	330792760	16850	16850	16850	16850	139
247	20241125	152900	328450610	16800	16800	16800	16800	0
248	20241125	152800	328450610	16800	16800	16800	16800	0
249	20241125	152700	328450610	16800	16800	16800	16800	0
250	20241125	152600	328450610	16800	16800	16800	16800	0
251	20241125	152500	328450610	16800	16800	16800	16800	0
252	20241125	152400	328450610	16800	16800	16800	16800	0
253	20241125	152300	328450610	16800	16800	16800	16800	0
254	20241125	152200	328450610	16800	16800	16800	16800	0
255	20241125	152100	328450610	16800	16800	16800	16800	0
256	20241125	152000	328450610	16800	16800	16800	16800	0
257	20241125	151900	328450610	16800	16840	16840	16800	22
258	20241125	151800	328080170	16840	16840	16840	16840	0
259	20241125	151700	328080170	16840	16840	16840	16840	0
260	20241125	151600	328080170	16840	16840	16840	16840	20
261	20241125	151500	327743370	16850	16850	16850	16850	0
262	20241125	151400	327743370	16850	16850	16850	16850	0
263	20241125	151300	327743370	16850	16850	16850	16850	0
264	20241125	151200	327743370	16850	16850	16850	16850	49
265	20241125	151100	326917720	16850	16850	16850	16850	0
266	20241125	151000	326917720	16850	16850	16850	16850	7
267	20241125	150900	326799770	16860	16860	16860	16860	1
268	20241125	150800	326782910	16910	16910	16910	16910	0
269	20241125	150700	326782910	16910	16910	16910	16910	10
270	20241125	150600	326613810	16910	16850	16910	16850	996
271	20241125	150500	309802220	16850	16850	16850	16850	0
272	20241125	150400	309802220	16850	16850	16850	16850	0
273	20241125	150300	309802220	16850	16850	16850	16850	0
274	20241125	150200	309802220	16850	16850	16850	16850	0
275	20241125	150100	309802220	16850	16850	16850	16850	260
276	20241125	150000	305421220	16870	16870	16870	16870	0
277	20241125	145900	305421220	16870	16870	16870	16870	0
278	20241125	145800	305421220	16870	16870	16870	16870	117
279	20241125	145700	303447430	16870	16870	16870	16870	15
280	20241125	145600	303194380	16870	16870	16870	16870	121
281	20241125	145500	301153110	16870	16850	16880	16850	239
282	20241125	145400	297119520	16860	16840	16860	16840	253
283	20241125	145300	292855270	16850	16850	16850	16850	5
284	20241125	145200	292771020	16850	16850	16850	16850	0
285	20241125	145100	292771020	16850	16850	16850	16850	4
286	20241125	145000	292703620	16800	16800	16800	16800	51
287	20241125	144900	291846820	16850	16850	16850	16850	52
288	20241125	144800	290970620	16850	16840	16850	16840	96
289	20241125	144700	289353240	16790	16790	16790	16790	9
290	20241125	144600	289202130	16790	16790	16790	16790	0
291	20241125	144500	289202130	16790	16790	16790	16790	0
292	20241125	144400	289202130	16790	16790	16790	16790	101
293	20241125	144300	287506340	16790	16790	16790	16790	0
294	20241125	144200	287506340	16790	16790	16790	16790	1
295	20241125	144100	287489550	16760	16760	16760	16760	0
296	20241125	144000	287489550	16760	16760	16760	16760	1833
297	20241125	143900	256768470	16760	16760	16760	16760	0
298	20241125	143800	256768470	16760	16760	16760	16760	0
299	20241125	143700	256768470	16760	16760	16760	16760	0
300	20241125	143600	256768470	16760	16760	16760	16760	0
301	20241125	143500	256768470	16760	16760	16760	16760	50
302	20241125	143400	255930470	16770	16770	16770	16770	0
303	20241125	143300	255930470	16770	16770	16770	16770	0
304	20241125	143200	255930470	16770	16770	16770	16770	0
305	20241125	143100	255930470	16770	16770	16770	16770	0
306	20241125	143000	255930470	16770	16770	16770	16770	0
307	20241125	142900	255930470	16770	16770	16770	16770	0
308	20241125	142800	255930470	16770	16770	16770	16770	0
309	20241125	142700	255930470	16770	16790	16790	16770	26
310	20241125	142600	255494270	16860	16860	16860	16860	0
311	20241125	142500	255494270	16860	16860	16860	16860	0
312	20241125	142400	255494270	16860	16860	16860	16860	0
313	20241125	142300	255494270	16860	16860	16860	16860	0
314	20241125	142200	255494270	16860	16860	16860	16860	0
315	20241125	142100	255494270	16860	16850	16860	16850	164
316	20241125	142000	252729330	16850	16850	16850	16850	0
317	20241125	141900	252729330	16850	16850	16850	16850	0
318	20241125	141800	252729330	16850	16850	16850	16850	0
319	20241125	141700	252729330	16850	16850	16850	16850	178
320	20241125	141600	249730030	16850	16790	16850	16790	336
321	20241125	141500	244074890	16790	16790	16790	16790	14
322	20241125	141400	243839830	16790	16790	16790	16790	0
323	20241125	141300	243839830	16790	16790	16790	16790	0
324	20241125	141200	243839830	16790	16790	16790	16790	0
325	20241125	141100	243839830	16790	16790	16790	16790	0
326	20241125	141000	243839830	16790	16790	16790	16790	0
327	20241125	140900	243839830	16790	16790	16790	16790	0
328	20241125	140800	243839830	16790	16790	16790	16790	0
329	20241125	140700	243839830	16790	16790	16790	16790	0
330	20241125	140600	243839830	16790	16790	16790	16790	0
331	20241125	140500	243839830	16790	16790	16790	16790	0
332	20241125	140400	243839830	16790	16790	16790	16790	0
333	20241125	140300	243839830	16790	16790	16790	16790	0
334	20241125	140200	243839830	16790	16820	16820	16790	93
335	20241125	140100	242277220	16820	16840	16840	16820	14
336	20241125	140000	242041680	16850	16850	16850	16850	6
337	20241125	135900	241940580	16820	16820	16820	16820	3
338	20241125	135800	241890120	16820	16820	16820	16820	0
339	20241125	135700	241890120	16820	16820	16820	16820	0
340	20241125	135600	241890120	16820	16820	16820	16820	0
341	20241125	135500	241890120	16820	16820	16820	16820	0
342	20241125	135400	241890120	16820	16820	16820	16820	0
343	20241125	135300	241890120	16820	16820	16820	16820	0
344	20241125	135200	241890120	16820	16820	16820	16820	0
345	20241125	135100	241890120	16820	16820	16820	16820	0
346	20241125	135000	241890120	16820	16820	16820	16820	2
347	20241125	134900	241856480	16820	16820	16820	16820	0
348	20241125	134800	241856480	16820	16820	16820	16820	0
349	20241125	134700	241856480	16820	16820	16820	16820	0
350	20241125	134600	241856480	16820	16820	16820	16820	0
351	20241125	134500	241856480	16820	16820	16820	16820	0
352	20241125	134400	241856480	16820	16820	16820	16820	96
353	20241125	134300	240241760	16840	16840	16840	16840	0
354	20241125	134200	240241760	16840	16840	16840	16840	4
355	20241125	134100	240174400	16840	16840	16840	16840	0
356	20241125	134000	240174400	16840	16840	16840	16840	0
357	20241125	133900	240174400	16840	16840	16840	16840	0
358	20241125	133800	240174400	16840	16840	16840	16840	0
359	20241125	133700	240174400	16840	16840	16840	16840	3
360	20241125	133600	240123880	16820	16820	16820	16820	4
361	20241125	133500	240056600	16850	16850	16850	16850	0
362	20241125	133400	240056600	16850	16850	16850	16850	0
363	20241125	133300	240056600	16850	16850	16850	16850	0
364	20241125	133200	240056600	16850	16850	16850	16850	0
365	20241125	133100	240056600	16850	16800	16850	16800	621
366	20241125	133000	229596050	16800	16800	16800	16800	0
367	20241125	132900	229596050	16800	16800	16800	16800	40
368	20241125	132800	228924050	16810	16810	16810	16810	74
369	20241125	132700	227680110	16810	16810	16810	16810	1
370	20241125	132600	227663300	16810	16810	16810	16810	0
371	20241125	132500	227663300	16810	16810	16810	16810	1
372	20241125	132400	227646490	16840	16840	16840	16840	0
373	20241125	132300	227646490	16840	16840	16840	16840	2
374	20241125	132200	227612810	16840	16840	16840	16840	32
375	20241125	132100	227073930	16840	16840	16840	16840	30
376	20241125	132000	226568730	16840	16840	16840	16840	0
377	20241125	131900	226568730	16840	16840	16840	16840	0
378	20241125	131800	226568730	16840	16840	16840	16840	0
379	20241125	131700	226568730	16840	16840	16840	16840	0
380	20241125	131600	226568730	16840	16840	16840	16840	0
381	20241125	131500	226568730	16840	16840	16840	16840	0
382	20241125	131400	226568730	16840	16840	16840	16840	0
383	20241125	131300	226568730	16840	16820	16840	16820	174
384	20241125	131200	223638750	16830	16830	16830	16830	0
385	20241125	131100	223638750	16830	16830	16830	16830	1
386	20241125	131000	223621920	16840	16840	16840	16840	0
387	20241125	130900	223621920	16840	16840	16840	16840	0
388	20241125	130800	223621920	16840	16840	16840	16840	0
389	20241125	130700	223621920	16840	16840	16840	16840	0
390	20241125	130600	223621920	16840	16840	16840	16840	0
391	20241125	130500	223621920	16840	16840	16840	16840	0
392	20241125	130400	223621920	16840	16840	16840	16840	0
393	20241125	130300	223621920	16840	16840	16840	16840	0
394	20241125	130200	223621920	16840	16840	16840	16840	11
395	20241125	130100	223436680	16830	16830	16830	16830	0
396	20241125	130000	223436680	16830	16830	16830	16830	0
397	20241125	125900	223436680	16830	16830	16830	16830	4
398	20241125	125800	223369360	16770	16770	16770	16770	0
399	20241125	125700	223369360	16770	16770	16770	16770	0
400	20241125	125600	223369360	16770	16770	16770	16770	0
401	20241125	125500	223369360	16770	16770	16770	16770	0
402	20241125	125400	223369360	16770	16770	16770	16770	0
403	20241125	125300	223369360	16770	16770	16770	16770	0
404	20241125	125200	223369360	16770	16770	16770	16770	0
405	20241125	125100	223369360	16770	16770	16770	16770	50
406	20241125	125000	222530860	16790	16790	16790	16790	0
407	20241125	124900	222530860	16790	16790	16790	16790	0
408	20241125	124800	222530860	16790	16790	16790	16790	0
409	20241125	124700	222530860	16790	16790	16790	16790	30
410	20241125	124600	222027160	16790	16790	16790	16790	0
411	20241125	124500	222027160	16790	16790	16790	16790	51
412	20241125	124400	221170870	16760	16760	16760	16760	0
413	20241125	124300	221170870	16760	16760	16760	16760	0
414	20241125	124200	221170870	16760	16760	16760	16760	0
415	20241125	124100	221170870	16760	16760	16760	16760	71
416	20241125	124000	219980910	16840	16840	16840	16840	0
417	20241125	123900	219980910	16840	16800	16840	16800	78
418	20241125	123800	218668640	16790	16790	16790	16790	0
419	20241125	123700	218668640	16790	16790	16790	16790	0
420	20241125	123600	218668640	16790	16790	16790	16790	0
421	20241125	123500	218668640	16790	16790	16790	16790	0
422	20241125	123400	218668640	16790	16790	16790	16790	30
423	20241125	123300	218164940	16730	16730	16730	16730	0
424	20241125	123200	218164940	16730	16730	16730	16730	5
425	20241125	123100	218081290	16730	16730	16730	16730	0
426	20241125	123000	218081290	16730	16730	16730	16730	0
427	20241125	122900	218081290	16730	16730	16730	16730	0
428	20241125	122800	218081290	16730	16730	16730	16730	0
429	20241125	122700	218081290	16730	16730	16730	16730	0
430	20241125	122600	218081290	16730	16730	16730	16730	0
431	20241125	122500	218081290	16730	16730	16730	16730	0
432	20241125	122400	218081290	16730	16730	16730	16730	5
433	20241125	122300	217997640	16720	16720	16720	16720	0
434	20241125	122200	217997640	16720	16720	16720	16720	0
435	20241125	122100	217997640	16720	16720	16720	16720	0
436	20241125	122000	217997640	16720	16720	16720	16720	0
437	20241125	121900	217997640	16720	16720	16720	16720	0
438	20241125	121800	217997640	16720	16720	16720	16720	0
439	20241125	121700	217997640	16720	16720	16720	16720	0
440	20241125	121600	217997640	16720	16720	16720	16720	1
441	20241125	121500	217980920	16720	16720	16720	16720	0
442	20241125	121400	217980920	16720	16740	16740	16720	660
443	20241125	121300	206942870	16740	16740	16740	16740	0
444	20241125	121200	206942870	16740	16740	16740	16740	0
445	20241125	121100	206942870	16740	16740	16740	16740	10
446	20241125	121000	206775470	16740	16740	16740	16740	1
447	20241125	120900	206758730	16830	16830	16830	16830	0
448	20241125	120800	206758730	16830	16830	16830	16830	0
449	20241125	120700	206758730	16830	16830	16830	16830	0
450	20241125	120600	206758730	16830	16830	16830	16830	0
451	20241125	120500	206758730	16830	16830	16830	16830	0
452	20241125	120400	206758730	16830	16830	16830	16830	3
453	20241125	120300	206708240	16830	16830	16830	16830	0
454	20241125	120200	206708240	16830	16830	16830	16830	0
455	20241125	120100	206708240	16830	16730	16830	16730	205
456	20241125	120000	203278090	16730	16730	16730	16730	8
457	20241125	115900	203144250	16810	16810	16810	16810	0
458	20241125	115800	203144250	16810	16810	16810	16810	0
459	20241125	115700	203144250	16810	16810	16810	16810	3
460	20241125	115600	203093820	16730	16730	16730	16730	17
461	20241125	115500	202809410	16730	16730	16730	16730	43
462	20241125	115400	202090020	16800	16850	16850	16710	48
463	20241125	115300	201282840	16850	16850	16850	16850	15
464	20241125	115200	201030090	16850	16850	16850	16850	0
465	20241125	115100	201030090	16850	16850	16850	16850	0
466	20241125	115000	201030090	16850	16850	16850	16850	99
467	20241125	114900	199361940	16850	16850	16850	16850	0
468	20241125	114800	199361940	16850	16850	16850	16850	0
469	20241125	114700	199361940	16850	16850	16850	16850	0
470	20241125	114600	199361940	16850	16850	16850	16850	0
471	20241125	114500	199361940	16850	16850	16850	16850	0
472	20241125	114400	199361940	16850	16850	16850	16850	0
473	20241125	114300	199361940	16850	16850	16850	16850	0
474	20241125	114200	199361940	16850	16800	16850	16800	16
475	20241125	114100	199092590	16840	16800	16840	16800	20
476	20241125	114000	198755870	16790	16850	16850	16790	21
477	20241125	113900	198402440	16850	16850	16850	16850	0
478	20241125	113800	198402440	16850	16850	16850	16850	0
479	20241125	113700	198402440	16850	16850	16850	16850	0
480	20241125	113600	198402440	16850	16850	16850	16850	15
481	20241125	113500	198149690	16840	16840	16840	16800	97
482	20241125	113400	196518210	16840	16920	16920	16840	50
483	20241125	113300	195675810	16920	16920	16920	16920	0
484	20241125	113200	195675810	16920	16900	16940	16900	33
485	20241125	113100	195117410	16940	16900	16950	16900	1812
486	20241125	113000	164492910	16900	16930	16940	16900	122
487	20241125	112900	162429410	16850	16900	16950	16850	62
488	20241125	112800	161380100	16900	16750	16900	16750	2126
489	20241125	112700	125654650	16740	16740	16740	16740	0
490	20241125	112600	125654650	16740	16740	16740	16740	79
491	20241125	112500	124332190	16730	16690	16730	16690	1098
492	20241125	112400	105974430	16700	16700	16700	16700	0
493	20241125	112300	105974430	16700	16700	16700	16700	0
494	20241125	112200	105974430	16700	16700	16700	16700	0
495	20241125	112100	105974430	16700	16700	16700	16700	0
496	20241125	112000	105974430	16700	16700	16700	16700	13
497	20241125	111900	105757330	16700	16700	16700	16700	2
498	20241125	111800	105723930	16700	16700	16700	16700	0
499	20241125	111700	105723930	16700	16700	16700	16700	0
500	20241125	111600	105723930	16700	16700	16700	16700	48
501	20241125	111500	104922330	16700	16700	16700	16700	0
502	20241125	111400	104922330	16700	16710	16710	16700	12
503	20241125	111300	104721830	16720	16720	16720	16720	0
504	20241125	111200	104721830	16720	16720	16720	16720	0
505	20241125	111100	104721830	16720	16720	16720	16700	18
506	20241125	111000	104421090	16740	16740	16740	16740	0
507	20241125	110900	104421090	16740	16740	16740	16740	0
508	20241125	110800	104421090	16740	16730	16740	16730	22
509	20241125	110700	104052840	16730	16730	16730	16730	0
510	20241125	110600	104052840	16730	16730	16730	16730	0
511	20241125	110500	104052840	16730	16730	16730	16730	16
512	20241125	110400	103785160	16730	16730	16730	16720	82
513	20241125	110300	102413390	16730	16730	16730	16730	16
514	20241125	110200	102145710	16720	16720	16720	16720	0
515	20241125	110100	102145710	16720	16710	16720	16710	25
516	20241125	110000	101727750	16720	16720	16720	16720	20
517	20241125	105900	101393350	16720	16650	16720	16650	636
518	20241125	105800	90778630	16650	16650	16650	16650	26
519	20241125	105700	90345730	16650	16650	16650	16650	0
520	20241125	105600	90345730	16650	16650	16650	16650	5
521	20241125	105500	90262480	16650	16650	16650	16650	5
522	20241125	105400	90179230	16670	16670	16670	16670	25
523	20241125	105300	89762480	16650	16650	16650	16650	5
524	20241125	105200	89679230	16650	16650	16650	16650	10
525	20241125	105100	89512730	16650	16650	16650	16650	1
526	20241125	105000	89496080	16650	16650	16650	16650	3
527	20241125	104900	89446130	16650	16650	16650	16650	2
528	20241125	104800	89412830	16660	16600	16660	16600	438
529	20241125	104700	82127680	16530	16530	16530	16530	0
530	20241125	104600	82127680	16530	16540	16540	16530	100
531	20241125	104500	80474130	16540	16590	16590	16530	78
532	20241125	104400	79183840	16520	16520	16520	16520	0
533	20241125	104300	79183840	16520	16560	16560	16520	68
534	20241125	104200	78060140	16590	16590	16590	16590	0
535	20241125	104100	78060140	16590	16590	16590	16590	150
536	20241125	104000	75571640	16630	16630	16630	16630	0
537	20241125	103900	75571640	16630	16630	16630	16630	0
538	20241125	103800	75571640	16630	16630	16630	16630	0
539	20241125	103700	75571640	16630	16620	16630	16620	10
540	20241125	103600	75405390	16630	16630	16630	16630	90
541	20241125	103500	73908690	16640	16630	16640	16630	17
542	20241125	103400	73625930	16630	16630	16630	16630	5
543	20241125	103300	73542780	16640	16640	16640	16640	0
544	20241125	103200	73542780	16640	16640	16640	16640	0
545	20241125	103100	73542780	16640	16620	16640	16620	56
546	20241125	103000	72611190	16640	16640	16640	16640	0
547	20241125	102900	72611190	16640	16640	16640	16640	0
548	20241125	102800	72611190	16640	16590	16640	16590	306
549	20241125	102700	67521620	16560	16560	16560	16560	0
550	20241125	102600	67521620	16560	16560	16560	16560	0
551	20241125	102500	67521620	16560	16560	16560	16560	261
552	20241125	102400	63199460	16560	16560	16560	16560	40
553	20241125	102300	62537060	16550	16550	16550	16550	0
554	20241125	102200	62537060	16550	16550	16550	16550	0
555	20241125	102100	62537060	16550	16550	16550	16550	1
556	20241125	102000	62520510	16520	16520	16520	16520	40
557	20241125	101900	61859710	16520	16520	16520	16520	0
558	20241125	101800	61859710	16520	16520	16520	16520	1
559	20241125	101700	61843190	16600	16600	16600	16600	12
560	20241125	101600	61643990	16610	16610	16610	16610	0
561	20241125	101500	61643990	16610	16610	16610	16610	0
562	20241125	101400	61643990	16610	16610	16610	16610	0
563	20241125	101300	61643990	16610	16610	16610	16610	0
564	20241125	101200	61643990	16610	16500	16610	16500	51
565	20241125	101100	60802380	16500	16570	16570	16500	141
566	20241125	101000	58474720	16620	16620	16620	16620	0
567	20241125	100900	58474720	16620	16620	16620	16620	0
568	20241125	100800	58474720	16620	16620	16620	16620	0
569	20241125	100700	58474720	16620	16620	16620	16620	0
570	20241125	100600	58474720	16620	16620	16620	16620	0
571	20241125	100500	58474720	16620	16620	16620	16620	0
572	20241125	100400	58474720	16620	16620	16620	16620	2
573	20241125	100300	58441480	16630	16630	16630	16630	0
574	20241125	100200	58441480	16630	16630	16630	16630	0
575	20241125	100100	58441480	16630	16630	16630	16630	0
576	20241125	100000	58441480	16630	16630	16630	16630	0
577	20241125	095900	58441480	16630	16630	16630	16630	0
578	20241125	095800	58441480	16630	16630	16630	16630	0
579	20241125	095700	58441480	16630	16630	16630	16630	0
580	20241125	095600	58441480	16630	16630	16630	16630	0
581	20241125	095500	58441480	16630	16630	16630	16630	0
582	20241125	095400	58441480	16630	16630	16630	16630	1
583	20241125	095300	58424850	16630	16630	16630	16630	0
584	20241125	095200	58424850	16630	16630	16630	16630	11
585	20241125	095100	58241920	16500	16500	16500	16500	5
586	20241125	095000	58159420	16520	16520	16520	16520	7
587	20241125	094900	58043780	16520	16540	16540	16520	30
588	20241125	094800	57547770	16640	16520	16640	16510	80
589	20241125	094700	56226270	16650	16590	16650	16510	205
590	20241125	094600	52839100	16650	16600	16650	16590	260
591	20241125	094500	48524620	16600	16600	16600	16600	190
592	20241125	094400	45370620	16620	16620	16620	16620	0
593	20241125	094300	45370620	16620	16620	16620	16620	15
594	20241125	094200	45121320	16620	16620	16620	16620	43
595	20241125	094100	44406660	16620	16590	16620	16590	104
596	20241125	094000	42680240	16510	16590	16590	16510	151
597	20241125	093900	40186180	16500	16500	16500	16500	0
598	20241125	093800	40186180	16500	16500	16500	16500	0
599	20241125	093700	40186180	16500	16500	16500	16500	0
600	20241125	093600	40186180	16500	16500	16500	16500	0
601	20241125	093500	40186180	16500	16550	16550	16500	300
602	20241125	093400	35234580	16500	16500	16500	16500	5
603	20241125	093300	35152080	16600	16590	16600	16590	59
604	20241125	093200	34172720	16590	16590	16590	16590	1
605	20241125	093100	34156130	16600	16600	16600	16600	0
606	20241125	093000	34156130	16600	16600	16600	16600	2
607	20241125	092900	34122930	16600	16600	16600	16600	0
608	20241125	092800	34122930	16600	16600	16600	16600	0
609	20241125	092700	34122930	16600	16600	16600	16600	0
610	20241125	092600	34122930	16600	16600	16600	16600	1
611	20241125	092500	34106330	16700	16700	16700	16700	0
612	20241125	092400	34106330	16700	16700	16700	16700	0
613	20241125	092300	34106330	16700	16700	16700	16700	0
614	20241125	092200	34106330	16700	16690	16700	16690	10
615	20241125	092100	33939380	16730	16730	16730	16730	0
616	20241125	092000	33939380	16730	16670	16730	16650	157
617	20241125	091900	31320340	16660	16590	16660	16590	115
618	20241125	091800	29405740	16600	16660	16660	16600	111
619	20241125	091700	27559850	16650	16630	16650	16630	98
620	20241125	091600	25928270	16640	16610	16640	16610	231
621	20241125	091500	22086130	16600	16600	16610	16600	190
622	20241125	091400	18931730	16600	16610	16610	16600	8
623	20241125	091300	18798920	16620	16630	16640	16620	476
624	20241125	091200	10879360	16450	16570	16620	16450	176
625	20241125	091100	7959160	16360	16360	16360	16360	0
626	20241125	091000	7959160	16360	16360	16360	16360	0
627	20241125	090900	7959160	16360	16360	16360	16360	0
628	20241125	090800	7959160	16360	16360	16360	16360	0
629	20241125	090700	7959160	16360	16360	16360	16360	0
630	20241125	090600	7959160	16360	16360	16360	16360	0
631	20241125	090500	7959160	16360	16370	16370	16360	61
632	20241125	090400	6961030	16640	16520	16640	16520	91
633	20241125	090300	5447990	16520	16350	16520	16350	186
634	20241125	090200	2392060	16340	16340	16340	16340	0
635	20241125	090100	2392060	16340	16320	16340	16320	21
636	20241125	090000	2048940	16780	16400	16780	16400	124