KissMeData/079940/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195600	365728010	13630	13630	13630	13630	550
3	20241125	195500	365728010	13630	13630	13630	13630	0
4	20241125	195400	365728010	13630	13630	13630	13630	0
5	20241125	195300	365728010	13630	13630	13630	13630	0
6	20241125	195200	365728010	13630	13630	13630	13630	0
7	20241125	195100	365728010	13630	13630	13630	13630	0
8	20241125	195000	365728010	13630	13630	13630	13630	0
9	20241125	194900	365728010	13630	13630	13630	13630	0
10	20241125	194800	365728010	13630	13630	13630	13630	0
11	20241125	194700	365728010	13630	13630	13630	13630	0
12	20241125	194600	365728010	13630	13630	13630	13630	0
13	20241125	194500	365728010	13630	13630	13630	13630	0
14	20241125	194400	365728010	13630	13630	13630	13630	0
15	20241125	194300	365728010	13630	13630	13630	13630	0
16	20241125	194200	365728010	13630	13630	13630	13630	0
17	20241125	194100	365728010	13630	13630	13630	13630	0
18	20241125	194000	365728010	13630	13630	13630	13630	0
19	20241125	193900	365728010	13630	13630	13630	13630	0
20	20241125	193800	365728010	13630	13630	13630	13630	0
21	20241125	193700	365728010	13630	13630	13630	13630	0
22	20241125	193600	365728010	13630	13630	13630	13630	0
23	20241125	193500	365728010	13630	13630	13630	13630	0
24	20241125	193400	365728010	13630	13630	13630	13630	0
25	20241125	193300	365728010	13630	13630	13630	13630	0
26	20241125	193200	365728010	13630	13630	13630	13630	0
27	20241125	193100	365728010	13630	13630	13630	13630	0
28	20241125	193000	365728010	13630	13630	13630	13630	0
29	20241125	192900	365728010	13630	13630	13630	13630	0
30	20241125	192800	365728010	13630	13630	13630	13630	0
31	20241125	192700	365728010	13630	13630	13630	13630	0
32	20241125	192600	365728010	13630	13630	13630	13630	550
33	20241125	192500	365728010	13630	13630	13630	13630	0
34	20241125	192400	365728010	13630	13630	13630	13630	0
35	20241125	192300	365728010	13630	13630	13630	13630	0
36	20241125	192200	365728010	13630	13630	13630	13630	0
37	20241125	192100	365728010	13630	13630	13630	13630	0
38	20241125	192000	365728010	13630	13630	13630	13630	0
39	20241125	191900	365728010	13630	13630	13630	13630	0
40	20241125	191800	365728010	13630	13630	13630	13630	0
41	20241125	191700	365728010	13630	13630	13630	13630	0
42	20241125	191600	365728010	13630	13630	13630	13630	0
43	20241125	191500	365728010	13630	13630	13630	13630	0
44	20241125	191400	365728010	13630	13630	13630	13630	0
45	20241125	191300	365728010	13630	13630	13630	13630	0
46	20241125	191200	365728010	13630	13630	13630	13630	0
47	20241125	191100	365728010	13630	13630	13630	13630	0
48	20241125	191000	365728010	13630	13630	13630	13630	0
49	20241125	190900	365728010	13630	13630	13630	13630	0
50	20241125	190800	365728010	13630	13630	13630	13630	0
51	20241125	190700	365728010	13630	13630	13630	13630	0
52	20241125	190600	365728010	13630	13630	13630	13630	0
53	20241125	190500	365728010	13630	13630	13630	13630	0
54	20241125	190400	365728010	13630	13630	13630	13630	0
55	20241125	190300	365728010	13630	13630	13630	13630	0
56	20241125	190200	365728010	13630	13630	13630	13630	0
57	20241125	190100	365728010	13630	13630	13630	13630	0
58	20241125	190000	365728010	13630	13630	13630	13630	0
59	20241125	185900	365728010	13630	13630	13630	13630	0
60	20241125	185800	365728010	13630	13630	13630	13630	0
61	20241125	185700	365728010	13630	13630	13630	13630	0
62	20241125	185600	365728010	13630	13630	13630	13630	550
63	20241125	185500	365728010	13630	13630	13630	13630	0
64	20241125	185400	365728010	13630	13630	13630	13630	0
65	20241125	185300	365728010	13630	13630	13630	13630	0
66	20241125	185200	365728010	13630	13630	13630	13630	0
67	20241125	185100	365728010	13630	13630	13630	13630	0
68	20241125	185000	365728010	13630	13630	13630	13630	0
69	20241125	184900	365728010	13630	13630	13630	13630	0
70	20241125	184800	365728010	13630	13630	13630	13630	0
71	20241125	184700	365728010	13630	13630	13630	13630	0
72	20241125	184600	365728010	13630	13630	13630	13630	0
73	20241125	184500	365728010	13630	13630	13630	13630	0
74	20241125	184400	365728010	13630	13630	13630	13630	0
75	20241125	184300	365728010	13630	13630	13630	13630	0
76	20241125	184200	365728010	13630	13630	13630	13630	0
77	20241125	184100	365728010	13630	13630	13630	13630	0
78	20241125	184000	365728010	13630	13630	13630	13630	0
79	20241125	183900	365728010	13630	13630	13630	13630	0
80	20241125	183800	365728010	13630	13630	13630	13630	0
81	20241125	183700	365728010	13630	13630	13630	13630	0
82	20241125	183600	365728010	13630	13630	13630	13630	0
83	20241125	183500	365728010	13630	13630	13630	13630	0
84	20241125	183400	365728010	13630	13630	13630	13630	0
85	20241125	183300	365728010	13630	13630	13630	13630	0
86	20241125	183200	365728010	13630	13630	13630	13630	0
87	20241125	183100	365728010	13630	13630	13630	13630	0
88	20241125	183000	365728010	13630	13630	13630	13630	0
89	20241125	182900	365728010	13630	13630	13630	13630	0
90	20241125	182800	365728010	13630	13630	13630	13630	0
91	20241125	182700	365728010	13630	13630	13630	13630	0
92	20241125	182600	365728010	13630	13630	13630	13630	550
93	20241125	182500	365728010	13630	13630	13630	13630	0
94	20241125	182400	365728010	13630	13630	13630	13630	0
95	20241125	182300	365728010	13630	13630	13630	13630	0
96	20241125	182200	365728010	13630	13630	13630	13630	0
97	20241125	182100	365728010	13630	13630	13630	13630	0
98	20241125	182000	365728010	13630	13630	13630	13630	0
99	20241125	181900	365728010	13630	13630	13630	13630	0
100	20241125	181800	365728010	13630	13630	13630	13630	0
101	20241125	181700	365728010	13630	13630	13630	13630	0
102	20241125	181600	365728010	13630	13630	13630	13630	0
103	20241125	181500	365728010	13630	13630	13630	13630	0
104	20241125	181400	365728010	13630	13630	13630	13630	0
105	20241125	181300	365728010	13630	13630	13630	13630	0
106	20241125	181200	365728010	13630	13630	13630	13630	0
107	20241125	181100	365728010	13630	13630	13630	13630	0
108	20241125	181000	365728010	13630	13630	13630	13630	0
109	20241125	180900	365728010	13630	13630	13630	13630	0
110	20241125	180800	365728010	13630	13630	13630	13630	0
111	20241125	180700	365728010	13630	13630	13630	13630	0
112	20241125	180600	365728010	13630	13630	13630	13630	0
113	20241125	180500	365728010	13630	13630	13630	13630	0
114	20241125	180400	365728010	13630	13630	13630	13630	0
115	20241125	180300	365728010	13630	13630	13630	13630	0
116	20241125	180200	365728010	13630	13630	13630	13630	0
117	20241125	180100	365728010	13630	13630	13630	13630	0
118	20241125	180000	365728010	13630	13630	13630	13630	0
119	20241125	175900	365728010	13630	13630	13630	13630	0
120	20241125	175800	365728010	13630	13630	13630	13630	0
121	20241125	175700	365728010	13630	13630	13630	13630	0
122	20241125	175600	365728010	13630	13630	13630	13630	550
123	20241125	175500	365728010	13630	13630	13630	13630	0
124	20241125	175400	365728010	13630	13630	13630	13630	0
125	20241125	175300	365728010	13630	13630	13630	13630	0
126	20241125	175200	365728010	13630	13630	13630	13630	0
127	20241125	175100	365728010	13630	13630	13630	13630	0
128	20241125	175000	365728010	13630	13630	13630	13630	0
129	20241125	174900	365728010	13630	13630	13630	13630	0
130	20241125	174800	365728010	13630	13630	13630	13630	0
131	20241125	174700	365728010	13630	13630	13630	13630	0
132	20241125	174600	365728010	13630	13630	13630	13630	0
133	20241125	174500	365728010	13630	13630	13630	13630	0
134	20241125	174400	365728010	13630	13630	13630	13630	0
135	20241125	174300	365728010	13630	13630	13630	13630	0
136	20241125	174200	365728010	13630	13630	13630	13630	0
137	20241125	174100	365728010	13630	13630	13630	13630	0
138	20241125	174000	365728010	13630	13630	13630	13630	0
139	20241125	173900	365728010	13630	13630	13630	13630	0
140	20241125	173800	365728010	13630	13630	13630	13630	0
141	20241125	173700	365728010	13630	13630	13630	13630	0
142	20241125	173600	365728010	13630	13630	13630	13630	0
143	20241125	173500	365728010	13630	13630	13630	13630	0
144	20241125	173400	365728010	13630	13630	13630	13630	0
145	20241125	173300	365728010	13630	13630	13630	13630	0
146	20241125	173200	365728010	13630	13630	13630	13630	0
147	20241125	173100	365728010	13630	13630	13630	13630	0
148	20241125	173000	365728010	13630	13630	13630	13630	0
149	20241125	172900	365728010	13630	13630	13630	13630	0
150	20241125	172800	365728010	13630	13630	13630	13630	0
151	20241125	172700	365728010	13630	13630	13630	13630	0
152	20241125	172600	365728010	13630	13630	13630	13630	550
153	20241125	172500	365728010	13630	13630	13630	13630	0
154	20241125	172400	365728010	13630	13630	13630	13630	0
155	20241125	172300	365728010	13630	13630	13630	13630	0
156	20241125	172200	365728010	13630	13630	13630	13630	0
157	20241125	172100	365728010	13630	13630	13630	13630	0
158	20241125	172000	365728010	13630	13630	13630	13630	0
159	20241125	171900	365728010	13630	13630	13630	13630	0
160	20241125	171800	365728010	13630	13630	13630	13630	0
161	20241125	171700	365728010	13630	13630	13630	13630	0
162	20241125	171600	365728010	13630	13630	13630	13630	0
163	20241125	171500	365728010	13630	13630	13630	13630	0
164	20241125	171400	365728010	13630	13630	13630	13630	0
165	20241125	171300	365728010	13630	13630	13630	13630	0
166	20241125	171200	365728010	13630	13630	13630	13630	0
167	20241125	171100	365728010	13630	13630	13630	13630	0
168	20241125	171000	365728010	13630	13630	13630	13630	0
169	20241125	170900	365728010	13630	13630	13630	13630	0
170	20241125	170800	365728010	13630	13630	13630	13630	0
171	20241125	170700	365728010	13630	13630	13630	13630	0
172	20241125	170600	365728010	13630	13630	13630	13630	0
173	20241125	170500	365728010	13630	13630	13630	13630	0
174	20241125	170400	365728010	13630	13630	13630	13630	0
175	20241125	170300	365728010	13630	13630	13630	13630	0
176	20241125	170200	365728010	13630	13630	13630	13630	0
177	20241125	170100	365728010	13630	13630	13630	13630	0
178	20241125	170000	365728010	13630	13630	13630	13630	0
179	20241125	165900	365728010	13630	13630	13630	13630	0
180	20241125	165800	365728010	13630	13630	13630	13630	0
181	20241125	165700	365728010	13630	13630	13630	13630	0
182	20241125	165600	365728010	13630	13630	13630	13630	550
183	20241125	165500	365728010	13630	13630	13630	13630	0
184	20241125	165400	365728010	13630	13630	13630	13630	0
185	20241125	165300	365728010	13630	13630	13630	13630	0
186	20241125	165200	365728010	13630	13630	13630	13630	0
187	20241125	165100	365728010	13630	13630	13630	13630	0
188	20241125	165000	365728010	13630	13630	13630	13630	0
189	20241125	164900	365728010	13630	13630	13630	13630	0
190	20241125	164800	365728010	13630	13630	13630	13630	0
191	20241125	164700	365728010	13630	13630	13630	13630	0
192	20241125	164600	365728010	13630	13630	13630	13630	0
193	20241125	164500	365728010	13630	13630	13630	13630	0
194	20241125	164400	365728010	13630	13630	13630	13630	0
195	20241125	164300	365728010	13630	13630	13630	13630	0
196	20241125	164200	365728010	13630	13630	13630	13630	0
197	20241125	164100	365728010	13630	13630	13630	13630	0
198	20241125	164000	365728010	13630	13630	13630	13630	0
199	20241125	163900	365728010	13630	13630	13630	13630	0
200	20241125	163800	365728010	13630	13630	13630	13630	0
201	20241125	163700	365728010	13630	13630	13630	13630	0
202	20241125	163600	365728010	13630	13630	13630	13630	0
203	20241125	163500	365728010	13630	13630	13630	13630	0
204	20241125	163400	365728010	13630	13630	13630	13630	0
205	20241125	163300	365728010	13630	13630	13630	13630	0
206	20241125	163200	365728010	13630	13630	13630	13630	0
207	20241125	163100	365728010	13630	13630	13630	13630	0
208	20241125	163000	365728010	13630	13630	13630	13630	0
209	20241125	162900	365728010	13630	13630	13630	13630	0
210	20241125	162800	365728010	13630	13630	13630	13630	0
211	20241125	162700	365728010	13630	13630	13630	13630	0
212	20241125	162600	365728010	13630	13630	13630	13630	550
213	20241125	162500	365728010	13630	13630	13630	13630	0
214	20241125	162400	365728010	13630	13630	13630	13630	0
215	20241125	162300	365728010	13630	13630	13630	13630	0
216	20241125	162200	365728010	13630	13630	13630	13630	0
217	20241125	162100	365728010	13630	13630	13630	13630	0
218	20241125	162000	365728010	13630	13630	13630	13630	0
219	20241125	161900	365728010	13630	13630	13630	13630	0
220	20241125	161800	365728010	13630	13630	13630	13630	0
221	20241125	161700	365728010	13630	13630	13630	13630	0
222	20241125	161600	365728010	13630	13630	13630	13630	0
223	20241125	161500	365728010	13630	13630	13630	13630	0
224	20241125	161400	365728010	13630	13630	13630	13630	0
225	20241125	161300	365728010	13630	13630	13630	13630	0
226	20241125	161200	365728010	13630	13630	13630	13630	0
227	20241125	161100	365728010	13630	13630	13630	13630	0
228	20241125	161000	365728010	13630	13630	13630	13630	0
229	20241125	160900	365728010	13630	13630	13630	13630	0
230	20241125	160800	365728010	13630	13630	13630	13630	0
231	20241125	160700	365728010	13630	13630	13630	13630	0
232	20241125	160600	365728010	13630	13630	13630	13630	0
233	20241125	160500	365728010	13630	13630	13630	13630	0
234	20241125	160400	365728010	13630	13630	13630	13630	0
235	20241125	160300	365728010	13630	13630	13630	13630	0
236	20241125	160200	365728010	13630	13630	13630	13630	0
237	20241125	160100	365728010	13630	13630	13630	13630	0
238	20241125	160000	365728010	13630	13630	13630	13630	0
239	20241125	155900	365728010	13630	13630	13630	13630	0
240	20241125	155800	365728010	13630	13630	13630	13630	0
241	20241125	155700	365728010	13630	13630	13630	13630	0
242	20241125	155600	365728010	13630	13630	13630	13630	550
243	20241125	155500	365728010	13630	13630	13630	13630	0
244	20241125	155400	365728010	13630	13630	13630	13630	0
245	20241125	155300	365728010	13630	13630	13630	13630	0
246	20241125	155200	365728010	13630	13630	13630	13630	0
247	20241125	155100	365728010	13630	13630	13630	13630	0
248	20241125	155000	365728010	13630	13630	13630	13630	0
249	20241125	154900	365728010	13630	13630	13630	13630	0
250	20241125	154800	365728010	13630	13630	13630	13630	0
251	20241125	154700	365728010	13630	13630	13630	13630	0
252	20241125	154600	365728010	13630	13630	13630	13630	0
253	20241125	154500	365728010	13630	13630	13630	13630	0
254	20241125	154400	365728010	13630	13630	13630	13630	0
255	20241125	154300	365728010	13630	13630	13630	13630	0
256	20241125	154200	365728010	13630	13630	13630	13630	0
257	20241125	154100	365728010	13630	13630	13630	13630	0
258	20241125	154000	365728010	13630	13630	13630	13630	0
259	20241125	153900	365728010	13630	13630	13630	13630	0
260	20241125	153800	365728010	13630	13630	13630	13630	0
261	20241125	153700	365728010	13630	13630	13630	13630	0
262	20241125	153600	365728010	13630	13630	13630	13630	0
263	20241125	153500	365728010	13630	13630	13630	13630	0
264	20241125	153400	365728010	13630	13630	13630	13630	0
265	20241125	153300	365728010	13630	13630	13630	13630	0
266	20241125	153200	365728010	13630	13630	13630	13630	0
267	20241125	153100	365728010	13630	13630	13630	13630	0
268	20241125	153000	365728010	13630	13630	13630	13630	550
269	20241125	152900	358231510	13630	13630	13630	13630	0
270	20241125	152800	358231510	13630	13630	13630	13630	0
271	20241125	152700	358231510	13630	13630	13630	13630	0
272	20241125	152600	358231510	13630	13630	13630	13630	0
273	20241125	152500	358231510	13630	13630	13630	13630	0
274	20241125	152400	358231510	13630	13630	13630	13630	0
275	20241125	152300	358231510	13630	13630	13630	13630	0
276	20241125	152200	358231510	13630	13630	13630	13630	0
277	20241125	152100	358231510	13630	13630	13630	13630	0
278	20241125	152000	358231510	13630	13630	13630	13630	0
279	20241125	151900	358231510	13630	13630	13630	13630	0
280	20241125	151800	358231510	13630	13630	13630	13630	3
281	20241125	151700	358190620	13620	13620	13620	13620	0
282	20241125	151600	358190620	13620	13620	13620	13620	50
283	20241125	151500	357509620	13630	13630	13630	13630	0
284	20241125	151400	357509620	13630	13640	13650	13630	232
285	20241125	151300	354346640	13650	13650	13650	13650	0
286	20241125	151200	354346640	13650	13650	13650	13650	200
287	20241125	151100	351616640	13640	13640	13640	13640	0
288	20241125	151000	351616640	13640	13640	13640	13640	77
289	20241125	150900	350566360	13640	13640	13640	13640	0
290	20241125	150800	350566360	13640	13640	13640	13640	0
291	20241125	150700	350566360	13640	13640	13640	13640	1
292	20241125	150600	350552720	13650	13650	13650	13650	0
293	20241125	150500	350552720	13650	13650	13650	13650	271
294	20241125	150400	346853570	13640	13640	13640	13640	0
295	20241125	150300	346853570	13640	13640	13640	13640	8
296	20241125	150200	346744450	13650	13650	13650	13650	0
297	20241125	150100	346744450	13650	13650	13650	13650	0
298	20241125	150000	346744450	13650	13650	13650	13650	410
299	20241125	145900	341147950	13650	13650	13650	13650	0
300	20241125	145800	341147950	13650	13680	13740	13640	2485
301	20241125	145700	307050280	13680	13650	13680	13650	153
302	20241125	145600	304961580	13650	13650	13650	13650	0
303	20241125	145500	304961580	13650	13650	13660	13650	1024
304	20241125	145400	290977090	13640	13640	13640	13640	0
305	20241125	145300	290977090	13640	13640	13640	13640	0
306	20241125	145200	290977090	13640	13640	13640	13640	0
307	20241125	145100	290977090	13640	13630	13640	13630	127
308	20241125	145000	289245430	13640	13640	13640	13640	0
309	20241125	144900	289245430	13640	13640	13640	13640	60
310	20241125	144800	288427030	13640	13640	13640	13640	0
311	20241125	144700	288427030	13640	13640	13640	13640	0
312	20241125	144600	288427030	13640	13640	13640	13640	0
313	20241125	144500	288427030	13640	13650	13650	13610	149
314	20241125	144400	286398640	13650	13630	13650	13630	718
315	20241125	144300	276603120	13630	13630	13630	13630	0
316	20241125	144200	276603120	13630	13630	13630	13630	0
317	20241125	144100	276603120	13630	13630	13630	13630	2
318	20241125	144000	276575860	13630	13630	13630	13630	32
319	20241125	143900	276139700	13630	13630	13630	13630	0
320	20241125	143800	276139700	13630	13630	13630	13630	0
321	20241125	143700	276139700	13630	13630	13630	13630	29
322	20241125	143600	275744430	13620	13620	13620	13620	0
323	20241125	143500	275744430	13620	13620	13620	13620	1
324	20241125	143400	275730810	13620	13620	13620	13620	0
325	20241125	143300	275730810	13620	13620	13620	13620	0
326	20241125	143200	275730810	13620	13620	13620	13620	0
327	20241125	143100	275730810	13620	13620	13620	13620	0
328	20241125	143000	275730810	13620	13620	13620	13620	0
329	20241125	142900	275730810	13620	13620	13620	13620	0
330	20241125	142800	275730810	13620	13620	13620	13620	0
331	20241125	142700	275730810	13620	13620	13620	13620	0
332	20241125	142600	275730810	13620	13620	13620	13620	183
333	20241125	142500	273238350	13610	13610	13610	13610	0
334	20241125	142400	273238350	13610	13610	13610	13610	0
335	20241125	142300	273238350	13610	13610	13610	13610	0
336	20241125	142200	273238350	13610	13610	13610	13610	0
337	20241125	142100	273238350	13610	13610	13610	13610	0
338	20241125	142000	273238350	13610	13620	13620	13610	106
339	20241125	141900	271795630	13610	13610	13610	13610	0
340	20241125	141800	271795630	13610	13610	13610	13610	0
341	20241125	141700	271795630	13610	13610	13610	13610	0
342	20241125	141600	271795630	13610	13620	13620	13610	228
343	20241125	141500	268691270	13620	13620	13620	13620	11
344	20241125	141400	268541450	13620	13620	13620	13620	236
345	20241125	141300	265327130	13630	13630	13630	13630	0
346	20241125	141200	265327130	13630	13630	13630	13630	142
347	20241125	141100	263391670	13630	13630	13630	13630	104
348	20241125	141000	261974150	13650	13650	13650	13650	0
349	20241125	140900	261974150	13650	13650	13650	13650	0
350	20241125	140800	261974150	13650	13650	13650	13650	0
351	20241125	140700	261974150	13650	13650	13650	13650	0
352	20241125	140600	261974150	13650	13650	13650	13650	24
353	20241125	140500	261646550	13650	13650	13650	13650	0
354	20241125	140400	261646550	13650	13650	13650	13650	0
355	20241125	140300	261646550	13650	13650	13650	13650	7
356	20241125	140200	261551000	13650	13650	13650	13650	0
357	20241125	140100	261551000	13650	13650	13650	13650	0
358	20241125	140000	261551000	13650	13650	13650	13650	0
359	20241125	135900	261551000	13650	13650	13650	13650	7
360	20241125	135800	261455450	13680	13680	13680	13680	0
361	20241125	135700	261455450	13680	13680	13680	13680	1
362	20241125	135600	261441770	13650	13650	13650	13650	0
363	20241125	135500	261441770	13650	13650	13650	13650	549
364	20241125	135400	253947920	13640	13640	13640	13640	0
365	20241125	135300	253947920	13640	13640	13640	13640	0
366	20241125	135200	253947920	13640	13640	13640	13640	0
367	20241125	135100	253947920	13640	13640	13640	13640	70
368	20241125	135000	252993120	13640	13640	13640	13640	0
369	20241125	134900	252993120	13640	13640	13640	13640	0
370	20241125	134800	252993120	13640	13640	13640	13640	0
371	20241125	134700	252993120	13640	13640	13640	13640	0
372	20241125	134600	252993120	13640	13640	13640	13640	0
373	20241125	134500	252993120	13640	13640	13640	13640	0
374	20241125	134400	252993120	13640	13640	13640	13640	48
375	20241125	134300	252338400	13630	13630	13630	13630	61
376	20241125	134200	251506970	13630	13630	13630	13630	0
377	20241125	134100	251506970	13630	13630	13630	13630	0
378	20241125	134000	251506970	13630	13630	13630	13630	0
379	20241125	133900	251506970	13630	13630	13630	13630	0
380	20241125	133800	251506970	13630	13630	13630	13630	0
381	20241125	133700	251506970	13630	13630	13630	13630	0
382	20241125	133600	251506970	13630	13630	13630	13630	0
383	20241125	133500	251506970	13630	13630	13630	13630	0
384	20241125	133400	251506970	13630	13630	13630	13630	0
385	20241125	133300	251506970	13630	13630	13630	13630	0
386	20241125	133200	251506970	13630	13630	13630	13630	0
387	20241125	133100	251506970	13630	13630	13630	13630	7
388	20241125	133000	251411560	13630	13630	13630	13630	76
389	20241125	132900	250375680	13620	13620	13630	13620	65
390	20241125	132800	249490360	13630	13630	13630	13630	0
391	20241125	132700	249490360	13630	13630	13630	13630	0
392	20241125	132600	249490360	13630	13640	13640	13630	424
393	20241125	132500	243710040	13640	13640	13640	13640	0
394	20241125	132400	243710040	13640	13640	13640	13640	1
395	20241125	132300	243696400	13640	13640	13640	13640	0
396	20241125	132200	243696400	13640	13650	13650	13640	20
397	20241125	132100	243423500	13640	13640	13640	13640	0
398	20241125	132000	243423500	13640	13640	13640	13640	0
399	20241125	131900	243423500	13640	13640	13640	13640	0
400	20241125	131800	243423500	13640	13640	13640	13640	0
401	20241125	131700	243423500	13640	13640	13640	13640	3
402	20241125	131600	243382580	13640	13640	13640	13640	0
403	20241125	131500	243382580	13640	13640	13640	13640	31
404	20241125	131400	242959740	13640	13640	13640	13640	0
405	20241125	131300	242959740	13640	13640	13640	13640	0
406	20241125	131200	242959740	13640	13640	13640	13640	0
407	20241125	131100	242959740	13640	13640	13640	13640	0
408	20241125	131000	242959740	13640	13640	13640	13640	40
409	20241125	130900	242414140	13640	13640	13640	13640	0
410	20241125	130800	242414140	13640	13640	13640	13640	0
411	20241125	130700	242414140	13640	13640	13640	13640	0
412	20241125	130600	242414140	13640	13640	13640	13640	0
413	20241125	130500	242414140	13640	13640	13640	13640	0
414	20241125	130400	242414140	13640	13640	13640	13640	0
415	20241125	130300	242414140	13640	13640	13640	13640	0
416	20241125	130200	242414140	13640	13640	13640	13640	0
417	20241125	130100	242414140	13640	13640	13640	13640	0
418	20241125	130000	242414140	13640	13640	13640	13640	0
419	20241125	125900	242414140	13640	13640	13640	13640	0
420	20241125	125800	242414140	13640	13640	13640	13640	0
421	20241125	125700	242414140	13640	13640	13640	13640	0
422	20241125	125600	242414140	13640	13640	13640	13640	0
423	20241125	125500	242414140	13640	13640	13640	13640	0
424	20241125	125400	242414140	13640	13640	13640	13640	0
425	20241125	125300	242414140	13640	13640	13640	13640	391
426	20241125	125200	237080900	13650	13650	13650	13650	0
427	20241125	125100	237080900	13650	13650	13650	13650	0
428	20241125	125000	237080900	13650	13650	13650	13650	0
429	20241125	124900	237080900	13650	13650	13650	13650	0
430	20241125	124800	237080900	13650	13650	13650	13650	0
431	20241125	124700	237080900	13650	13650	13650	13650	0
432	20241125	124600	237080900	13650	13650	13650	13650	0
433	20241125	124500	237080900	13650	13650	13650	13650	0
434	20241125	124400	237080900	13650	13650	13650	13650	0
435	20241125	124300	237080900	13650	13650	13650	13650	0
436	20241125	124200	237080900	13650	13650	13650	13650	3
437	20241125	124100	237039950	13650	13650	13650	13650	0
438	20241125	124000	237039950	13650	13650	13650	13650	0
439	20241125	123900	237039950	13650	13650	13650	13650	0
440	20241125	123800	237039950	13650	13650	13650	13650	0
441	20241125	123700	237039950	13650	13650	13650	13650	0
442	20241125	123600	237039950	13650	13650	13650	13650	0
443	20241125	123500	237039950	13650	13650	13650	13650	0
444	20241125	123400	237039950	13650	13650	13650	13650	0
445	20241125	123300	237039950	13650	13650	13650	13650	0
446	20241125	123200	237039950	13650	13650	13650	13650	0
447	20241125	123100	237039950	13650	13650	13650	13650	0
448	20241125	123000	237039950	13650	13650	13650	13650	0
449	20241125	122900	237039950	13650	13650	13650	13650	0
450	20241125	122800	237039950	13650	13650	13650	13650	0
451	20241125	122700	237039950	13650	13650	13650	13650	1
452	20241125	122600	237026300	13650	13650	13650	13650	0
453	20241125	122500	237026300	13650	13650	13650	13650	0
454	20241125	122400	237026300	13650	13650	13650	13650	0
455	20241125	122300	237026300	13650	13650	13650	13650	14
456	20241125	122200	236835200	13650	13650	13650	13650	54
457	20241125	122100	236098100	13650	13650	13650	13650	0
458	20241125	122000	236098100	13650	13650	13650	13650	86
459	20241125	121900	234924200	13650	13650	13650	13650	1
460	20241125	121800	234910550	13650	13650	13650	13650	0
461	20241125	121700	234910550	13650	13650	13650	13650	0
462	20241125	121600	234910550	13650	13650	13650	13650	1
463	20241125	121500	234896900	13650	13660	13660	13650	2
464	20241125	121400	234869590	13680	13680	13680	13680	0
465	20241125	121300	234869590	13680	13680	13680	13680	0
466	20241125	121200	234869590	13680	13670	13680	13670	2
467	20241125	121100	234842240	13680	13650	13680	13650	134
468	20241125	121000	233011290	13650	13650	13650	13650	0
469	20241125	120900	233011290	13650	13650	13650	13650	0
470	20241125	120800	233011290	13650	13650	13650	13650	0
471	20241125	120700	233011290	13650	13650	13650	13650	0
472	20241125	120600	233011290	13650	13660	13660	13650	92
473	20241125	120500	231754780	13660	13660	13660	13660	0
474	20241125	120400	231754780	13660	13660	13660	13660	0
475	20241125	120300	231754780	13660	13660	13660	13660	12
476	20241125	120200	231590860	13710	13710	13710	13710	0
477	20241125	120100	231590860	13710	13710	13710	13710	0
478	20241125	120000	231590860	13710	13710	13710	13710	0
479	20241125	115900	231590860	13710	13710	13710	13710	30
480	20241125	115800	231179560	13710	13710	13710	13710	0
481	20241125	115700	231179560	13710	13710	13710	13710	1
482	20241125	115600	231165850	13670	13670	13670	13670	72
483	20241125	115500	230181610	13660	13660	13660	13660	0
484	20241125	115400	230181610	13660	13660	13660	13660	36
485	20241125	115300	229689850	13660	13660	13660	13660	36
486	20241125	115200	229198090	13650	13650	13650	13650	148
487	20241125	115100	227177890	13650	13650	13650	13650	0
488	20241125	115000	227177890	13650	13650	13650	13650	0
489	20241125	114900	227177890	13650	13650	13650	13650	0
490	20241125	114800	227177890	13650	13650	13650	13650	0
491	20241125	114700	227177890	13650	13650	13650	13650	2
492	20241125	114600	227150590	13670	13670	13670	13670	0
493	20241125	114500	227150590	13670	13670	13670	13670	0
494	20241125	114400	227150590	13670	13670	13670	13670	0
495	20241125	114300	227150590	13670	13670	13670	13670	15
496	20241125	114200	226945540	13670	13670	13670	13670	1
497	20241125	114100	226931870	13650	13650	13650	13650	16
498	20241125	114000	226713470	13650	13650	13650	13650	0
499	20241125	113900	226713470	13650	13650	13650	13650	0
500	20241125	113800	226713470	13650	13650	13650	13650	125
501	20241125	113700	225007220	13650	13650	13650	13650	0
502	20241125	113600	225007220	13650	13650	13650	13650	54
503	20241125	113500	224270120	13650	13650	13650	13650	900
504	20241125	113400	211985120	13640	13640	13640	13640	0
505	20241125	113300	211985120	13640	13640	13640	13640	0
506	20241125	113200	211985120	13640	13640	13640	13640	0
507	20241125	113100	211985120	13640	13640	13640	13640	0
508	20241125	113000	211985120	13640	13640	13640	13640	0
509	20241125	112900	211985120	13640	13640	13640	13640	0
510	20241125	112800	211985120	13640	13640	13640	13640	0
511	20241125	112700	211985120	13640	13640	13640	13640	0
512	20241125	112600	211985120	13640	13640	13640	13640	0
513	20241125	112500	211985120	13640	13640	13640	13640	0
514	20241125	112400	211985120	13640	13640	13640	13640	0
515	20241125	112300	211985120	13640	13640	13640	13640	110
516	20241125	112200	210484720	13640	13640	13640	13640	138
517	20241125	112100	208602400	13640	13640	13640	13640	1
518	20241125	112000	208588760	13650	13650	13650	13650	0
519	20241125	111900	208588760	13650	13650	13650	13650	0
520	20241125	111800	208588760	13650	13650	13650	13650	0
521	20241125	111700	208588760	13650	13650	13650	13650	0
522	20241125	111600	208588760	13650	13650	13650	13650	0
523	20241125	111500	208588760	13650	13650	13650	13650	2
524	20241125	111400	208561460	13650	13650	13650	13650	0
525	20241125	111300	208561460	13650	13650	13650	13650	0
526	20241125	111200	208561460	13650	13660	13660	13650	714
527	20241125	111100	198815180	13650	13650	13650	13650	31
528	20241125	111000	198392030	13650	13650	13650	13650	0
529	20241125	110900	198392030	13650	13650	13650	13650	11
530	20241125	110800	198241880	13640	13640	13640	13640	0
531	20241125	110700	198241880	13640	13640	13640	13640	0
532	20241125	110600	198241880	13640	13640	13640	13640	0
533	20241125	110500	198241880	13640	13640	13640	13640	0
534	20241125	110400	198241880	13640	13640	13640	13640	0
535	20241125	110300	198241880	13640	13640	13640	13640	0
536	20241125	110200	198241880	13640	13640	13640	13640	0
537	20241125	110100	198241880	13640	13640	13640	13640	0
538	20241125	110000	198241880	13640	13640	13640	13640	0
539	20241125	105900	198241880	13640	13640	13640	13640	0
540	20241125	105800	198241880	13640	13640	13640	13640	0
541	20241125	105700	198241880	13640	13640	13640	13640	0
542	20241125	105600	198241880	13640	13640	13640	13640	0
543	20241125	105500	198241880	13640	13650	13650	13640	67
544	20241125	105400	197327920	13640	13640	13640	13640	3
545	20241125	105300	197287000	13640	13650	13650	13640	89
546	20241125	105200	196072870	13650	13650	13650	13650	0
547	20241125	105100	196072870	13650	13650	13650	13650	0
548	20241125	105000	196072870	13650	13650	13650	13650	0
549	20241125	104900	196072870	13650	13650	13650	13650	0
550	20241125	104800	196072870	13650	13650	13650	13650	0
551	20241125	104700	196072870	13650	13650	13650	13650	6
552	20241125	104600	195990970	13650	13650	13650	13650	0
553	20241125	104500	195990970	13650	13650	13650	13650	0
554	20241125	104400	195990970	13650	13650	13650	13650	0
555	20241125	104300	195990970	13650	13650	13650	13650	0
556	20241125	104200	195990970	13650	13650	13650	13650	0
557	20241125	104100	195990970	13650	13650	13650	13650	0
558	20241125	104000	195990970	13650	13650	13650	13650	0
559	20241125	103900	195990970	13650	13640	13650	13640	193
560	20241125	103800	193357120	13640	13640	13640	13640	19
561	20241125	103700	193097960	13640	13640	13640	13640	0
562	20241125	103600	193097960	13640	13640	13640	13640	0
563	20241125	103500	193097960	13640	13640	13640	13640	0
564	20241125	103400	193097960	13640	13640	13640	13640	0
565	20241125	103300	193097960	13640	13640	13640	13640	0
566	20241125	103200	193097960	13640	13650	13650	13640	22
567	20241125	103100	192797760	13650	13650	13650	13650	0
568	20241125	103000	192797760	13650	13650	13650	13650	0
569	20241125	102900	192797760	13650	13650	13650	13650	0
570	20241125	102800	192797760	13650	13650	13650	13650	0
571	20241125	102700	192797760	13650	13650	13650	13650	21
572	20241125	102600	192511110	13640	13640	13640	13640	1
573	20241125	102500	192497470	13640	13650	13650	13640	100
574	20241125	102400	191133170	13650	13650	13650	13650	0
575	20241125	102300	191133170	13650	13650	13650	13650	0
576	20241125	102200	191133170	13650	13660	13660	13650	713
577	20241125	102100	181400020	13720	13720	13720	13720	0
578	20241125	102000	181400020	13720	13710	13720	13650	79
579	20241125	101900	180317940	13650	13650	13650	13650	0
580	20241125	101800	180317940	13650	13650	13650	13650	0
581	20241125	101700	180317940	13650	13680	13680	13650	1011
582	20241125	101600	166506110	13660	13660	13660	13660	0
583	20241125	101500	166506110	13660	13730	13730	13660	27
584	20241125	101400	166136080	13730	13710	13730	13710	184
585	20241125	101300	163611980	13650	13650	13650	13650	0
586	20241125	101200	163611980	13650	13650	13650	13650	0
587	20241125	101100	163611980	13650	13650	13650	13650	1
588	20241125	101000	163598330	13650	13720	13720	13650	716
589	20241125	100900	153822860	13650	13710	13710	13650	2857
590	20241125	100800	114713190	13720	13720	13720	13720	0
591	20241125	100700	114713190	13720	13760	13760	13720	214
592	20241125	100600	111770990	13730	13730	13730	13730	5
593	20241125	100500	111702340	13720	13720	13720	13720	11
594	20241125	100400	111551420	13690	13690	13690	13690	0
595	20241125	100300	111551420	13690	13690	13690	13690	0
596	20241125	100200	111551420	13690	13710	13710	13690	224
597	20241125	100100	108480460	13730	13730	13730	13730	0
598	20241125	100000	108480460	13730	13730	13730	13730	30
599	20241125	095900	108068560	13720	13720	13720	13720	51
600	20241125	095800	107368840	13720	13720	13720	13720	59
601	20241125	095700	106559360	13730	13730	13730	13730	0
602	20241125	095600	106559360	13730	13730	13730	13730	0
603	20241125	095500	106559360	13730	13730	13730	13730	156
604	20241125	095400	104417480	13730	13730	13730	13730	0
605	20241125	095300	104417480	13730	13730	13730	13730	0
606	20241125	095200	104417480	13730	13730	13730	13730	0
607	20241125	095100	104417480	13730	13740	13740	13730	203
608	20241125	095000	101628850	13730	13730	13730	13730	0
609	20241125	094900	101628850	13730	13730	13730	13730	0
610	20241125	094800	101628850	13730	13710	13730	13710	54
611	20241125	094700	100888470	13710	13710	13710	13710	0
612	20241125	094600	100888470	13710	13710	13710	13710	5
613	20241125	094500	100819920	13700	13700	13700	13700	0
614	20241125	094400	100819920	13700	13700	13700	13700	10
615	20241125	094300	100682920	13670	13670	13670	13670	0
616	20241125	094200	100682920	13670	13670	13670	13670	0
617	20241125	094100	100682920	13670	13670	13670	13670	0
618	20241125	094000	100682920	13670	13670	13670	13670	7
619	20241125	093900	100587230	13670	13670	13670	13670	1
620	20241125	093800	100573560	13660	13660	13660	13660	0
621	20241125	093700	100573560	13660	13650	13660	13650	92
622	20241125	093600	99316970	13660	13660	13660	13660	0
623	20241125	093500	99316970	13660	13650	13660	13650	15
624	20241125	093400	99112080	13660	13660	13660	13660	0
625	20241125	093300	99112080	13660	13660	13660	13660	0
626	20241125	093200	99112080	13660	13660	13660	13660	57
627	20241125	093100	98333460	13640	13640	13650	13640	524
628	20241125	093000	91181250	13640	13640	13640	13640	1
629	20241125	092900	91167610	13650	13650	13650	13650	0
630	20241125	092800	91167610	13650	13650	13650	13650	0
631	20241125	092700	91167610	13650	13650	13650	13650	1
632	20241125	092600	91153960	13650	13650	13650	13650	406
633	20241125	092500	85612060	13650	13650	13650	13650	0
634	20241125	092400	85612060	13650	13650	13650	13650	143
635	20241125	092300	83660110	13650	13650	13650	13650	0
636	20241125	092200	83660110	13650	13650	13650	13650	0
637	20241125	092100	83660110	13650	13680	13680	13650	58
638	20241125	092000	82867470	13680	13680	13680	13680	0
639	20241125	091900	82867470	13680	13680	13680	13680	2
640	20241125	091800	82840110	13680	13760	13760	13670	473
641	20241125	091700	76341270	13750	13750	13750	13750	0
642	20241125	091600	76341270	13750	13770	13770	13750	4
643	20241125	091500	76286230	13780	13710	13780	13670	2434
644	20241125	091400	42863370	13670	13660	13700	13660	75
645	20241125	091300	41836650	13650	13650	13700	13650	287
646	20241125	091200	37906900	13650	13650	13650	13650	571
647	20241125	091100	30112750	13620	13620	13620	13620	0
648	20241125	091000	30112750	13620	13620	13620	13620	0
649	20241125	090900	30112750	13620	13620	13620	13620	0
650	20241125	090800	30112750	13620	13640	13680	13620	1056
651	20241125	090700	15711410	13620	13620	13620	13620	2
652	20241125	090600	15684170	13600	13600	13600	13600	0
653	20241125	090500	15684170	13600	13600	13600	13600	0
654	20241125	090400	15684170	13600	13600	13600	13600	165
655	20241125	090300	13440170	13600	13600	13600	13600	411
656	20241125	090200	7850570	13630	13610	13630	13610	97
657	20241125	090100	6529570	13600	13600	13600	13600	80
658	20241125	090000	5441570	13570	13570	13570	13570	401