KissMeData/003650/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184100	17606500	91000	91000	91000	91000	1
3	20241125	184000	17606500	91000	91000	91000	91000	0
4	20241125	183900	17606500	91000	91000	91000	91000	0
5	20241125	183800	17606500	91000	91000	91000	91000	0
6	20241125	183700	17606500	91000	91000	91000	91000	0
7	20241125	183600	17606500	91000	91000	91000	91000	0
8	20241125	183500	17606500	91000	91000	91000	91000	0
9	20241125	183400	17606500	91000	91000	91000	91000	0
10	20241125	183300	17606500	91000	91000	91000	91000	0
11	20241125	183200	17606500	91000	91000	91000	91000	0
12	20241125	183100	17606500	91000	91000	91000	91000	0
13	20241125	183000	17606500	91000	91000	91000	91000	0
14	20241125	182900	17606500	91000	91000	91000	91000	0
15	20241125	182800	17606500	91000	91000	91000	91000	0
16	20241125	182700	17606500	91000	91000	91000	91000	0
17	20241125	182600	17606500	91000	91000	91000	91000	0
18	20241125	182500	17606500	91000	91000	91000	91000	0
19	20241125	182400	17606500	91000	91000	91000	91000	0
20	20241125	182300	17606500	91000	91000	91000	91000	0
21	20241125	182200	17606500	91000	91000	91000	91000	0
22	20241125	182100	17606500	91000	91000	91000	91000	0
23	20241125	182000	17606500	91000	91000	91000	91000	0
24	20241125	181900	17606500	91000	91000	91000	91000	0
25	20241125	181800	17606500	91000	91000	91000	91000	0
26	20241125	181700	17606500	91000	91000	91000	91000	0
27	20241125	181600	17606500	91000	91000	91000	91000	0
28	20241125	181500	17606500	91000	91000	91000	91000	0
29	20241125	181400	17606500	91000	91000	91000	91000	0
30	20241125	181300	17606500	91000	91000	91000	91000	0
31	20241125	181200	17606500	91000	91000	91000	91000	0
32	20241125	181100	17606500	91000	91000	91000	91000	1
33	20241125	181000	17606500	91000	91000	91000	91000	0
34	20241125	180900	17606500	91000	91000	91000	91000	0
35	20241125	180800	17606500	91000	91000	91000	91000	0
36	20241125	180700	17606500	91000	91000	91000	91000	0
37	20241125	180600	17606500	91000	91000	91000	91000	0
38	20241125	180500	17606500	91000	91000	91000	91000	0
39	20241125	180400	17606500	91000	91000	91000	91000	0
40	20241125	180300	17606500	91000	91000	91000	91000	0
41	20241125	180200	17606500	91000	91000	91000	91000	0
42	20241125	180100	17606500	91000	91000	91000	91000	0
43	20241125	180000	17606500	91000	91000	91000	91000	0
44	20241125	175900	17606500	91000	91000	91000	91000	0
45	20241125	175800	17606500	91000	91000	91000	91000	0
46	20241125	175700	17606500	91000	91000	91000	91000	0
47	20241125	175600	17606500	91000	91000	91000	91000	0
48	20241125	175500	17606500	91000	91000	91000	91000	0
49	20241125	175400	17606500	91000	91000	91000	91000	0
50	20241125	175300	17606500	91000	91000	91000	91000	0
51	20241125	175200	17606500	91000	91000	91000	91000	0
52	20241125	175100	17606500	91000	91000	91000	91000	0
53	20241125	175000	17606500	91000	91000	91000	91000	0
54	20241125	174900	17606500	91000	91000	91000	91000	0
55	20241125	174800	17606500	91000	91000	91000	91000	0
56	20241125	174700	17606500	91000	91000	91000	91000	0
57	20241125	174600	17606500	91000	91000	91000	91000	0
58	20241125	174500	17606500	91000	91000	91000	91000	0
59	20241125	174400	17606500	91000	91000	91000	91000	0
60	20241125	174300	17606500	91000	91000	91000	91000	0
61	20241125	174200	17606500	91000	91000	91000	91000	0
62	20241125	174100	17606500	91000	91000	91000	91000	1
63	20241125	174000	17606500	91000	91000	91000	91000	0
64	20241125	173900	17606500	91000	91000	91000	91000	0
65	20241125	173800	17606500	91000	91000	91000	91000	0
66	20241125	173700	17606500	91000	91000	91000	91000	0
67	20241125	173600	17606500	91000	91000	91000	91000	0
68	20241125	173500	17606500	91000	91000	91000	91000	0
69	20241125	173400	17606500	91000	91000	91000	91000	0
70	20241125	173300	17606500	91000	91000	91000	91000	0
71	20241125	173200	17606500	91000	91000	91000	91000	0
72	20241125	173100	17606500	91000	91000	91000	91000	0
73	20241125	173000	17606500	91000	91000	91000	91000	0
74	20241125	172900	17606500	91000	91000	91000	91000	0
75	20241125	172800	17606500	91000	91000	91000	91000	0
76	20241125	172700	17606500	91000	91000	91000	91000	0
77	20241125	172600	17606500	91000	91000	91000	91000	0
78	20241125	172500	17606500	91000	91000	91000	91000	0
79	20241125	172400	17606500	91000	91000	91000	91000	0
80	20241125	172300	17606500	91000	91000	91000	91000	0
81	20241125	172200	17606500	91000	91000	91000	91000	0
82	20241125	172100	17606500	91000	91000	91000	91000	0
83	20241125	172000	17606500	91000	91000	91000	91000	0
84	20241125	171900	17606500	91000	91000	91000	91000	0
85	20241125	171800	17606500	91000	91000	91000	91000	0
86	20241125	171700	17606500	91000	91000	91000	91000	0
87	20241125	171600	17606500	91000	91000	91000	91000	0
88	20241125	171500	17606500	91000	91000	91000	91000	0
89	20241125	171400	17606500	91000	91000	91000	91000	0
90	20241125	171300	17606500	91000	91000	91000	91000	0
91	20241125	171200	17606500	91000	91000	91000	91000	0
92	20241125	171100	17606500	91000	91000	91000	91000	1
93	20241125	171000	17606500	91000	91000	91000	91000	0
94	20241125	170900	17606500	91000	91000	91000	91000	0
95	20241125	170800	17606500	91000	91000	91000	91000	0
96	20241125	170700	17606500	91000	91000	91000	91000	0
97	20241125	170600	17606500	91000	91000	91000	91000	0
98	20241125	170500	17606500	91000	91000	91000	91000	0
99	20241125	170400	17606500	91000	91000	91000	91000	0
100	20241125	170300	17606500	91000	91000	91000	91000	0
101	20241125	170200	17606500	91000	91000	91000	91000	0
102	20241125	170100	17606500	91000	91000	91000	91000	0
103	20241125	170000	17606500	91000	91000	91000	91000	0
104	20241125	165900	17606500	91000	91000	91000	91000	0
105	20241125	165800	17606500	91000	91000	91000	91000	0
106	20241125	165700	17606500	91000	91000	91000	91000	0
107	20241125	165600	17606500	91000	91000	91000	91000	0
108	20241125	165500	17606500	91000	91000	91000	91000	0
109	20241125	165400	17606500	91000	91000	91000	91000	0
110	20241125	165300	17606500	91000	91000	91000	91000	0
111	20241125	165200	17606500	91000	91000	91000	91000	0
112	20241125	165100	17606500	91000	91000	91000	91000	0
113	20241125	165000	17606500	91000	91000	91000	91000	0
114	20241125	164900	17606500	91000	91000	91000	91000	0
115	20241125	164800	17606500	91000	91000	91000	91000	0
116	20241125	164700	17606500	91000	91000	91000	91000	0
117	20241125	164600	17606500	91000	91000	91000	91000	0
118	20241125	164500	17606500	91000	91000	91000	91000	0
119	20241125	164400	17606500	91000	91000	91000	91000	0
120	20241125	164300	17606500	91000	91000	91000	91000	0
121	20241125	164200	17606500	91000	91000	91000	91000	0
122	20241125	164100	17606500	91000	91000	91000	91000	1
123	20241125	164000	17606500	91000	91000	91000	91000	0
124	20241125	163900	17606500	91000	91000	91000	91000	0
125	20241125	163800	17606500	91000	91000	91000	91000	0
126	20241125	163700	17606500	91000	91000	91000	91000	0
127	20241125	163600	17606500	91000	91000	91000	91000	0
128	20241125	163500	17606500	91000	91000	91000	91000	0
129	20241125	163400	17606500	91000	91000	91000	91000	0
130	20241125	163300	17606500	91000	91000	91000	91000	0
131	20241125	163200	17606500	91000	91000	91000	91000	0
132	20241125	163100	17606500	91000	91000	91000	91000	0
133	20241125	163000	17606500	91000	91000	91000	91000	0
134	20241125	162900	17606500	91000	91000	91000	91000	0
135	20241125	162800	17606500	91000	91000	91000	91000	0
136	20241125	162700	17606500	91000	91000	91000	91000	0
137	20241125	162600	17606500	91000	91000	91000	91000	0
138	20241125	162500	17606500	91000	91000	91000	91000	0
139	20241125	162400	17606500	91000	91000	91000	91000	0
140	20241125	162300	17606500	91000	91000	91000	91000	0
141	20241125	162200	17606500	91000	91000	91000	91000	0
142	20241125	162100	17606500	91000	91000	91000	91000	0
143	20241125	162000	17606500	91000	91000	91000	91000	0
144	20241125	161900	17606500	91000	91000	91000	91000	0
145	20241125	161800	17606500	91000	91000	91000	91000	0
146	20241125	161700	17606500	91000	91000	91000	91000	0
147	20241125	161600	17606500	91000	91000	91000	91000	0
148	20241125	161500	17606500	91000	91000	91000	91000	0
149	20241125	161400	17606500	91000	91000	91000	91000	0
150	20241125	161300	17606500	91000	91000	91000	91000	0
151	20241125	161200	17606500	91000	91000	91000	91000	0
152	20241125	161100	17606500	91000	91000	91000	91000	1
153	20241125	161000	17606500	91000	91000	91000	91000	0
154	20241125	160900	17606500	91000	91000	91000	91000	0
155	20241125	160800	17606500	91000	91000	91000	91000	0
156	20241125	160700	17606500	91000	91000	91000	91000	0
157	20241125	160600	17606500	91000	91000	91000	91000	0
158	20241125	160500	17606500	91000	91000	91000	91000	0
159	20241125	160400	17606500	91000	91000	91000	91000	0
160	20241125	160300	17606500	91000	91000	91000	91000	0
161	20241125	160200	17606500	91000	91000	91000	91000	0
162	20241125	160100	17606500	91000	91000	91000	91000	0
163	20241125	160000	17606500	91000	91000	91000	91000	0
164	20241125	155900	17606500	91000	91000	91000	91000	0
165	20241125	155800	17606500	91000	91000	91000	91000	0
166	20241125	155700	17606500	91000	91000	91000	91000	0
167	20241125	155600	17606500	91000	91000	91000	91000	0
168	20241125	155500	17606500	91000	91000	91000	91000	0
169	20241125	155400	17606500	91000	91000	91000	91000	0
170	20241125	155300	17606500	91000	91000	91000	91000	0
171	20241125	155200	17606500	91000	91000	91000	91000	0
172	20241125	155100	17606500	91000	91000	91000	91000	0
173	20241125	155000	17606500	91000	91000	91000	91000	0
174	20241125	154900	17606500	91000	91000	91000	91000	0
175	20241125	154800	17606500	91000	91000	91000	91000	0
176	20241125	154700	17606500	91000	91000	91000	91000	0
177	20241125	154600	17606500	91000	91000	91000	91000	0
178	20241125	154500	17606500	91000	91000	91000	91000	0
179	20241125	154400	17606500	91000	91000	91000	91000	0
180	20241125	154300	17606500	91000	91000	91000	91000	0
181	20241125	154200	17606500	91000	91000	91000	91000	0
182	20241125	154100	17606500	91000	91000	91000	91000	1
183	20241125	154000	17606500	91000	91000	91000	91000	0
184	20241125	153900	17606500	91000	91000	91000	91000	0
185	20241125	153800	17606500	91000	91000	91000	91000	0
186	20241125	153700	17606500	91000	91000	91000	91000	0
187	20241125	153600	17606500	91000	91000	91000	91000	0
188	20241125	153500	17606500	91000	91000	91000	91000	0
189	20241125	153400	17606500	91000	91000	91000	91000	0
190	20241125	153300	17606500	91000	91000	91000	91000	0
191	20241125	153200	17606500	91000	91000	91000	91000	0
192	20241125	153100	17606500	91000	91000	91000	91000	0
193	20241125	153000	17606500	91000	91000	91000	91000	1
194	20241125	152900	17515500	91000	91000	91000	91000	0
195	20241125	152800	17515500	91000	91000	91000	91000	0
196	20241125	152700	17515500	91000	91000	91000	91000	0
197	20241125	152600	17515500	91000	91000	91000	91000	0
198	20241125	152500	17515500	91000	91000	91000	91000	0
199	20241125	152400	17515500	91000	91000	91000	91000	0
200	20241125	152300	17515500	91000	91000	91000	91000	0
201	20241125	152200	17515500	91000	91000	91000	91000	0
202	20241125	152100	17515500	91000	91000	91000	91000	0
203	20241125	152000	17515500	91000	91000	91000	91000	0
204	20241125	151900	17515500	91000	91000	91000	91000	8
205	20241125	151800	16787500	91000	91000	91000	91000	0
206	20241125	151700	16787500	91000	91000	91000	91000	0
207	20241125	151600	16787500	91000	91000	91000	91000	0
208	20241125	151500	16787500	91000	91000	91000	91000	0
209	20241125	151400	16787500	91000	91000	91000	91000	0
210	20241125	151300	16787500	91000	91000	91000	91000	0
211	20241125	151200	16787500	91000	91000	91000	91000	0
212	20241125	151100	16787500	91000	91000	91000	91000	0
213	20241125	151000	16787500	91000	91000	91000	91000	0
214	20241125	150900	16787500	91000	91000	91000	91000	0
215	20241125	150800	16787500	91000	91000	91000	91000	0
216	20241125	150700	16787500	91000	91000	91000	91000	0
217	20241125	150600	16787500	91000	91000	91000	91000	0
218	20241125	150500	16787500	91000	91000	91000	91000	0
219	20241125	150400	16787500	91000	91000	91000	91000	0
220	20241125	150300	16787500	91000	91000	91000	91000	0
221	20241125	150200	16787500	91000	91000	91000	91000	0
222	20241125	150100	16787500	91000	91000	91000	91000	0
223	20241125	150000	16787500	91000	91000	91000	91000	0
224	20241125	145900	16787500	91000	91000	91000	91000	0
225	20241125	145800	16787500	91000	91000	91000	91000	0
226	20241125	145700	16787500	91000	91000	91000	91000	0
227	20241125	145600	16787500	91000	91000	91000	91000	0
228	20241125	145500	16787500	91000	91000	91000	91000	0
229	20241125	145400	16787500	91000	91000	91000	91000	0
230	20241125	145300	16787500	91000	91000	91000	91000	0
231	20241125	145200	16787500	91000	91000	91000	91000	0
232	20241125	145100	16787500	91000	91000	91000	91000	0
233	20241125	145000	16787500	91000	91000	91000	91000	0
234	20241125	144900	16787500	91000	91000	91000	91000	0
235	20241125	144800	16787500	91000	91000	91000	91000	0
236	20241125	144700	16787500	91000	91000	91000	91000	0
237	20241125	144600	16787500	91000	91000	91000	91000	0
238	20241125	144500	16787500	91000	91000	91000	91000	0
239	20241125	144400	16787500	91000	91000	91000	91000	0
240	20241125	144300	16787500	91000	91000	91000	91000	0
241	20241125	144200	16787500	91000	91000	91000	91000	0
242	20241125	144100	16787500	91000	91000	91000	91000	11
243	20241125	144000	15786500	91100	91100	91100	91100	0
244	20241125	143900	15786500	91100	91100	91100	91100	0
245	20241125	143800	15786500	91100	91100	91100	91100	0
246	20241125	143700	15786500	91100	91100	91100	91100	0
247	20241125	143600	15786500	91100	91100	91100	91100	0
248	20241125	143500	15786500	91100	91100	91100	91100	0
249	20241125	143400	15786500	91100	91300	91300	91100	2
250	20241125	143300	15604100	91400	91400	91400	91400	0
251	20241125	143200	15604100	91400	91400	91400	91400	0
252	20241125	143100	15604100	91400	91400	91400	91400	0
253	20241125	143000	15604100	91400	91400	91400	91400	0
254	20241125	142900	15604100	91400	91400	91400	91400	0
255	20241125	142800	15604100	91400	91400	91400	91400	0
256	20241125	142700	15604100	91400	91400	91400	91400	0
257	20241125	142600	15604100	91400	91400	91400	91400	0
258	20241125	142500	15604100	91400	91400	91400	91400	0
259	20241125	142400	15604100	91400	91400	91400	91400	5
260	20241125	142300	15147100	91400	91400	91400	91400	0
261	20241125	142200	15147100	91400	91400	91400	91400	0
262	20241125	142100	15147100	91400	91400	91400	91400	0
263	20241125	142000	15147100	91400	91400	91400	91400	0
264	20241125	141900	15147100	91400	91400	91400	91400	0
265	20241125	141800	15147100	91400	91400	91400	91400	0
266	20241125	141700	15147100	91400	91400	91400	91400	0
267	20241125	141600	15147100	91400	91400	91400	91400	0
268	20241125	141500	15147100	91400	91400	91400	91400	0
269	20241125	141400	15147100	91400	91400	91400	91400	0
270	20241125	141300	15147100	91400	91400	91400	91400	0
271	20241125	141200	15147100	91400	91400	91400	91400	2
272	20241125	141100	14964300	91500	91500	91500	91500	0
273	20241125	141000	14964300	91500	91500	91500	91500	0
274	20241125	140900	14964300	91500	91500	91500	91500	0
275	20241125	140800	14964300	91500	91500	91500	91500	0
276	20241125	140700	14964300	91500	91500	91500	91500	0
277	20241125	140600	14964300	91500	91500	91500	91500	0
278	20241125	140500	14964300	91500	91500	91500	91500	0
279	20241125	140400	14964300	91500	91500	91500	91500	0
280	20241125	140300	14964300	91500	91500	91500	91500	0
281	20241125	140200	14964300	91500	91500	91500	91500	0
282	20241125	140100	14964300	91500	91500	91500	91500	0
283	20241125	140000	14964300	91500	91500	91500	91500	0
284	20241125	135900	14964300	91500	91500	91500	91500	0
285	20241125	135800	14964300	91500	91500	91500	91500	0
286	20241125	135700	14964300	91500	91500	91500	91500	0
287	20241125	135600	14964300	91500	91500	91500	91500	0
288	20241125	135500	14964300	91500	91500	91500	91500	0
289	20241125	135400	14964300	91500	91500	91500	91500	0
290	20241125	135300	14964300	91500	91500	91500	91500	0
291	20241125	135200	14964300	91500	91500	91500	91500	0
292	20241125	135100	14964300	91500	91500	91500	91500	0
293	20241125	135000	14964300	91500	91500	91500	91500	0
294	20241125	134900	14964300	91500	91500	91500	91500	0
295	20241125	134800	14964300	91500	91500	91500	91500	0
296	20241125	134700	14964300	91500	91500	91500	91500	0
297	20241125	134600	14964300	91500	91500	91500	91500	0
298	20241125	134500	14964300	91500	91500	91500	91500	0
299	20241125	134400	14964300	91500	91500	91500	91500	0
300	20241125	134300	14964300	91500	91500	91500	91500	1
301	20241125	134200	14872800	91300	91300	91300	91300	1
302	20241125	134100	14781500	91100	91100	91100	91100	0
303	20241125	134000	14781500	91100	91100	91100	91100	0
304	20241125	133900	14781500	91100	91100	91100	91100	0
305	20241125	133800	14781500	91100	91100	91100	91100	0
306	20241125	133700	14781500	91100	91100	91100	91100	0
307	20241125	133600	14781500	91100	91100	91100	91100	0
308	20241125	133500	14781500	91100	91100	91100	91100	0
309	20241125	133400	14781500	91100	91100	91100	91100	0
310	20241125	133300	14781500	91100	91100	91100	91100	0
311	20241125	133200	14781500	91100	91100	91100	91100	0
312	20241125	133100	14781500	91100	91100	91100	91100	0
313	20241125	133000	14781500	91100	91100	91100	91100	0
314	20241125	132900	14781500	91100	91300	91300	91100	10
315	20241125	132800	13870200	91100	91100	91100	91100	0
316	20241125	132700	13870200	91100	91100	91100	91100	0
317	20241125	132600	13870200	91100	91100	91100	91100	0
318	20241125	132500	13870200	91100	91100	91100	91100	0
319	20241125	132400	13870200	91100	91100	91100	91100	0
320	20241125	132300	13870200	91100	91100	91100	91100	0
321	20241125	132200	13870200	91100	91100	91100	91100	0
322	20241125	132100	13870200	91100	91100	91100	91100	0
323	20241125	132000	13870200	91100	91100	91100	91100	0
324	20241125	131900	13870200	91100	91100	91100	91100	0
325	20241125	131800	13870200	91100	91100	91100	91100	0
326	20241125	131700	13870200	91100	91100	91100	91100	1
327	20241125	131600	13779100	91100	91100	91100	91100	0
328	20241125	131500	13779100	91100	91100	91100	91100	0
329	20241125	131400	13779100	91100	91100	91100	91100	0
330	20241125	131300	13779100	91100	91100	91100	91100	0
331	20241125	131200	13779100	91100	91100	91100	91100	0
332	20241125	131100	13779100	91100	91100	91100	91100	0
333	20241125	131000	13779100	91100	91100	91100	91100	0
334	20241125	130900	13779100	91100	91100	91100	91100	0
335	20241125	130800	13779100	91100	91100	91100	91100	0
336	20241125	130700	13779100	91100	91100	91100	91100	0
337	20241125	130600	13779100	91100	91100	91100	91100	0
338	20241125	130500	13779100	91100	91100	91100	91100	0
339	20241125	130400	13779100	91100	91100	91100	91100	0
340	20241125	130300	13779100	91100	91100	91100	91100	1
341	20241125	130200	13688000	91400	91400	91400	91400	0
342	20241125	130100	13688000	91400	91400	91400	91400	0
343	20241125	130000	13688000	91400	91400	91400	91400	0
344	20241125	125900	13688000	91400	91600	91600	91400	15
345	20241125	125800	12316400	91600	91600	91600	91600	0
346	20241125	125700	12316400	91600	91600	91600	91600	0
347	20241125	125600	12316400	91600	91600	91600	91600	0
348	20241125	125500	12316400	91600	91600	91600	91600	0
349	20241125	125400	12316400	91600	91600	91600	91600	1
350	20241125	125300	12224800	91600	91600	91600	91600	0
351	20241125	125200	12224800	91600	91700	91700	91600	4
352	20241125	125100	11858300	91800	91800	91800	91800	0
353	20241125	125000	11858300	91800	91800	91800	91800	0
354	20241125	124900	11858300	91800	91800	91800	91800	0
355	20241125	124800	11858300	91800	91800	91800	91800	0
356	20241125	124700	11858300	91800	91800	91800	91800	0
357	20241125	124600	11858300	91800	91800	91800	91800	0
358	20241125	124500	11858300	91800	91800	91800	91800	0
359	20241125	124400	11858300	91800	91800	91800	91800	0
360	20241125	124300	11858300	91800	91800	91800	91800	0
361	20241125	124200	11858300	91800	91800	91800	91800	0
362	20241125	124100	11858300	91800	91800	91800	91800	0
363	20241125	124000	11858300	91800	91800	91800	91800	0
364	20241125	123900	11858300	91800	91800	91800	91800	0
365	20241125	123800	11858300	91800	91800	91800	91800	0
366	20241125	123700	11858300	91800	91800	91800	91800	0
367	20241125	123600	11858300	91800	91800	91800	91800	0
368	20241125	123500	11858300	91800	91800	91800	91800	0
369	20241125	123400	11858300	91800	91800	91800	91800	0
370	20241125	123300	11858300	91800	91800	91800	91800	0
371	20241125	123200	11858300	91800	91800	91800	91800	0
372	20241125	123100	11858300	91800	91800	91800	91800	0
373	20241125	123000	11858300	91800	91800	91800	91800	0
374	20241125	122900	11858300	91800	91800	91800	91800	0
375	20241125	122800	11858300	91800	91800	91800	91800	0
376	20241125	122700	11858300	91800	91800	91800	91800	0
377	20241125	122600	11858300	91800	91800	91800	91800	0
378	20241125	122500	11858300	91800	91800	91800	91800	0
379	20241125	122400	11858300	91800	91800	91800	91800	0
380	20241125	122300	11858300	91800	91800	91800	91800	0
381	20241125	122200	11858300	91800	91800	91800	91800	0
382	20241125	122100	11858300	91800	91800	91800	91800	0
383	20241125	122000	11858300	91800	91800	91800	91800	1
384	20241125	121900	11766500	91700	91700	91700	91700	0
385	20241125	121800	11766500	91700	91700	91700	91700	0
386	20241125	121700	11766500	91700	91700	91700	91700	0
387	20241125	121600	11766500	91700	91700	91700	91700	0
388	20241125	121500	11766500	91700	91700	91700	91700	0
389	20241125	121400	11766500	91700	91700	91700	91700	0
390	20241125	121300	11766500	91700	91700	91700	91700	0
391	20241125	121200	11766500	91700	91700	91700	91700	0
392	20241125	121100	11766500	91700	91700	91700	91700	0
393	20241125	121000	11766500	91700	91700	91700	91700	0
394	20241125	120900	11766500	91700	91700	91700	91700	0
395	20241125	120800	11766500	91700	91700	91700	91700	0
396	20241125	120700	11766500	91700	91700	91700	91700	0
397	20241125	120600	11766500	91700	91700	91700	91700	0
398	20241125	120500	11766500	91700	91700	91700	91700	0
399	20241125	120400	11766500	91700	91700	91700	91700	0
400	20241125	120300	11766500	91700	91700	91700	91700	0
401	20241125	120200	11766500	91700	91700	91700	91700	0
402	20241125	120100	11766500	91700	91700	91700	91700	0
403	20241125	120000	11766500	91700	91700	91700	91700	0
404	20241125	115900	11766500	91700	91700	91700	91700	0
405	20241125	115800	11766500	91700	91700	91700	91700	0
406	20241125	115700	11766500	91700	91700	91700	91700	0
407	20241125	115600	11766500	91700	91700	91700	91700	0
408	20241125	115500	11766500	91700	91700	91700	91700	0
409	20241125	115400	11766500	91700	91700	91700	91700	0
410	20241125	115300	11766500	91700	91800	91800	91700	15
411	20241125	115200	10390800	92000	92000	92000	92000	0
412	20241125	115100	10390800	92000	92000	92000	92000	0
413	20241125	115000	10390800	92000	92000	92000	92000	1
414	20241125	114900	10298800	92000	92000	92000	92000	0
415	20241125	114800	10298800	92000	92000	92000	92000	0
416	20241125	114700	10298800	92000	92000	92000	92000	0
417	20241125	114600	10298800	92000	92000	92000	92000	0
418	20241125	114500	10298800	92000	92000	92000	92000	0
419	20241125	114400	10298800	92000	92000	92000	92000	1
420	20241125	114300	10206800	92000	92000	92000	92000	0
421	20241125	114200	10206800	92000	92000	92000	92000	0
422	20241125	114100	10206800	92000	92000	92000	92000	0
423	20241125	114000	10206800	92000	92000	92000	92000	0
424	20241125	113900	10206800	92000	92000	92000	92000	0
425	20241125	113800	10206800	92000	92000	92000	92000	0
426	20241125	113700	10206800	92000	92000	92000	92000	1
427	20241125	113600	10114800	92300	92300	92300	92300	0
428	20241125	113500	10114800	92300	92300	92300	92300	0
429	20241125	113400	10114800	92300	92000	92300	92000	2
430	20241125	113300	9930500	91900	91900	91900	91900	0
431	20241125	113200	9930500	91900	92100	92300	91900	3
432	20241125	113100	9654200	92100	92100	92100	92100	1
433	20241125	113000	9562100	92300	92100	92300	92100	4
434	20241125	112900	9193500	92000	92000	92000	92000	0
435	20241125	112800	9193500	92000	92000	92000	92000	0
436	20241125	112700	9193500	92000	92000	92000	92000	0
437	20241125	112600	9193500	92000	92000	92000	92000	0
438	20241125	112500	9193500	92000	92000	92000	92000	0
439	20241125	112400	9193500	92000	92000	92000	92000	1
440	20241125	112300	9101500	92000	92000	92000	92000	0
441	20241125	112200	9101500	92000	92000	92000	92000	0
442	20241125	112100	9101500	92000	92000	92000	92000	0
443	20241125	112000	9101500	92000	92000	92000	92000	1
444	20241125	111900	9009500	92000	92000	92000	92000	0
445	20241125	111800	9009500	92000	92000	92000	92000	0
446	20241125	111700	9009500	92000	92000	92000	92000	0
447	20241125	111600	9009500	92000	92000	92000	92000	0
448	20241125	111500	9009500	92000	92000	92000	92000	0
449	20241125	111400	9009500	92000	92000	92000	92000	0
450	20241125	111300	9009500	92000	92000	92000	92000	0
451	20241125	111200	9009500	92000	92000	92000	92000	0
452	20241125	111100	9009500	92000	92000	92000	92000	0
453	20241125	111000	9009500	92000	92000	92000	92000	0
454	20241125	110900	9009500	92000	92000	92000	92000	0
455	20241125	110800	9009500	92000	92000	92000	92000	0
456	20241125	110700	9009500	92000	92000	92000	92000	0
457	20241125	110600	9009500	92000	92000	92000	92000	0
458	20241125	110500	9009500	92000	92000	92000	92000	0
459	20241125	110400	9009500	92000	92000	92000	92000	0
460	20241125	110300	9009500	92000	92000	92000	92000	0
461	20241125	110200	9009500	92000	92000	92000	92000	0
462	20241125	110100	9009500	92000	92000	92000	92000	1
463	20241125	110000	8917500	92000	92000	92000	92000	0
464	20241125	105900	8917500	92000	92000	92000	92000	0
465	20241125	105800	8917500	92000	92000	92000	92000	0
466	20241125	105700	8917500	92000	92000	92000	92000	1
467	20241125	105600	8825500	92000	92000	92000	92000	0
468	20241125	105500	8825500	92000	92000	92000	92000	0
469	20241125	105400	8825500	92000	92000	92000	92000	0
470	20241125	105300	8825500	92000	92000	92000	92000	1
471	20241125	105200	8733500	92000	92000	92000	92000	0
472	20241125	105100	8733500	92000	92000	92000	92000	1
473	20241125	105000	8641500	92300	92300	92300	92300	0
474	20241125	104900	8641500	92300	92000	92300	92000	2
475	20241125	104800	8457200	92000	92000	92000	92000	1
476	20241125	104700	8365200	92300	92000	92300	92000	2
477	20241125	104600	8180900	92000	92000	92000	92000	1
478	20241125	104500	8088900	92300	92000	92300	92000	2
479	20241125	104400	7904600	92000	92000	92000	92000	0
480	20241125	104300	7904600	92000	92000	92000	92000	0
481	20241125	104200	7904600	92000	92000	92000	92000	1
482	20241125	104100	7812600	92000	92000	92000	92000	0
483	20241125	104000	7812600	92000	92000	92000	92000	0
484	20241125	103900	7812600	92000	92000	92000	92000	0
485	20241125	103800	7812600	92000	92000	92000	92000	0
486	20241125	103700	7812600	92000	92000	92000	92000	0
487	20241125	103600	7812600	92000	92000	92000	92000	0
488	20241125	103500	7812600	92000	92000	92000	92000	0
489	20241125	103400	7812600	92000	92000	92000	92000	0
490	20241125	103300	7812600	92000	92000	92000	92000	0
491	20241125	103200	7812600	92000	92000	92000	92000	1
492	20241125	103100	7720600	92000	92000	92000	92000	1
493	20241125	103000	7628600	92000	92000	92000	92000	1
494	20241125	102900	7536600	91900	91900	91900	91900	0
495	20241125	102800	7536600	91900	91900	91900	91900	2
496	20241125	102700	7352800	92100	92100	92100	92100	0
497	20241125	102600	7352800	92100	92100	92100	92100	0
498	20241125	102500	7352800	92100	92100	92100	92100	0
499	20241125	102400	7352800	92100	92100	92100	92100	0
500	20241125	102300	7352800	92100	92100	92100	92100	0
501	20241125	102200	7352800	92100	92100	92100	92100	1
502	20241125	102100	7260700	91800	91800	91800	91800	0
503	20241125	102000	7260700	91800	91800	91800	91800	0
504	20241125	101900	7260700	91800	91800	91800	91800	0
505	20241125	101800	7260700	91800	91800	91800	91800	0
506	20241125	101700	7260700	91800	91800	91800	91800	1
507	20241125	101600	7168900	91900	91900	91900	91900	0
508	20241125	101500	7168900	91900	91800	91900	91800	6
509	20241125	101400	6618000	91900	91900	91900	91900	5
510	20241125	101300	6158500	92100	92100	92100	92100	0
511	20241125	101200	6158500	92100	92100	92100	92100	1
512	20241125	101100	6066400	91900	91900	91900	91900	0
513	20241125	101000	6066400	91900	91900	91900	91900	0
514	20241125	100900	6066400	91900	91900	91900	91900	0
515	20241125	100800	6066400	91900	91900	91900	91900	0
516	20241125	100700	6066400	91900	91900	91900	91900	0
517	20241125	100600	6066400	91900	91900	91900	91900	0
518	20241125	100500	6066400	91900	91900	91900	91900	0
519	20241125	100400	6066400	91900	91900	91900	91900	2
520	20241125	100300	5882600	92100	91900	92100	91900	9
521	20241125	100200	5055300	92100	92100	92100	92100	0
522	20241125	100100	5055300	92100	92100	92100	92100	0
523	20241125	100000	5055300	92100	92100	92100	92100	0
524	20241125	095900	5055300	92100	92100	92100	92100	0
525	20241125	095800	5055300	92100	92100	92100	92100	1
526	20241125	095700	4963200	92100	92100	92100	92100	0
527	20241125	095600	4963200	92100	92100	92100	92100	0
528	20241125	095500	4963200	92100	92100	92100	92100	0
529	20241125	095400	4963200	92100	92100	92100	92100	0
530	20241125	095300	4963200	92100	92100	92100	92100	3
531	20241125	095200	4686900	91900	91900	91900	91900	0
532	20241125	095100	4686900	91900	91900	91900	91900	0
533	20241125	095000	4686900	91900	91900	91900	91900	0
534	20241125	094900	4686900	91900	91900	91900	91900	0
535	20241125	094800	4686900	91900	91900	91900	91900	0
536	20241125	094700	4686900	91900	91900	91900	91900	0
537	20241125	094600	4686900	91900	91900	91900	91900	0
538	20241125	094500	4686900	91900	91900	91900	91900	0
539	20241125	094400	4686900	91900	91900	91900	91900	0
540	20241125	094300	4686900	91900	91900	91900	91900	1
541	20241125	094200	4595000	91600	91300	91600	91300	2
542	20241125	094100	4412100	91300	91300	91300	91300	0
543	20241125	094000	4412100	91300	91300	91300	91300	0
544	20241125	093900	4412100	91300	91300	91300	91300	2
545	20241125	093800	4229500	91300	91300	91300	91300	0
546	20241125	093700	4229500	91300	91300	91300	91300	0
547	20241125	093600	4229500	91300	91300	91300	91300	0
548	20241125	093500	4229500	91300	91300	91300	91300	1
549	20241125	093400	4138200	91300	91300	91300	91300	1
550	20241125	093300	4046900	91700	91700	91700	91700	1
551	20241125	093200	3955200	91300	91100	91300	91100	14
552	20241125	093100	2679400	91200	91200	91200	91200	7
553	20241125	093000	2041000	91400	91400	91400	91400	0
554	20241125	092900	2041000	91400	91400	91400	91400	1
555	20241125	092800	1949600	91400	91400	91400	91400	0
556	20241125	092700	1949600	91400	91400	91400	91400	0
557	20241125	092600	1949600	91400	91400	91400	91400	0
558	20241125	092500	1949600	91400	91300	91400	91300	2
559	20241125	092400	1766900	91300	91300	91300	91300	0
560	20241125	092300	1766900	91300	91300	91300	91300	4
561	20241125	092200	1401700	91300	91400	91400	91200	3
562	20241125	092100	1127800	91100	91100	91100	91100	0
563	20241125	092000	1127800	91100	91100	91100	91100	0
564	20241125	091900	1127800	91100	91100	91100	91100	0
565	20241125	091800	1127800	91100	91100	91100	91100	0
566	20241125	091700	1127800	91100	91100	91100	91100	0
567	20241125	091600	1127800	91100	91100	91100	91100	0
568	20241125	091500	1127800	91100	91100	91100	91100	0
569	20241125	091400	1127800	91100	91100	91100	91100	0
570	20241125	091300	1127800	91100	91100	91100	91100	0
571	20241125	091200	1127800	91100	93500	93500	91100	2
572	20241125	091100	943200	94400	94400	94400	94400	0
573	20241125	091000	943200	94400	94400	94400	94400	0
574	20241125	090900	943200	94400	94400	94400	94400	0
575	20241125	090800	943200	94400	94400	94400	94400	0
576	20241125	090700	943200	94400	94400	94400	94400	0
577	20241125	090600	943200	94400	94400	94400	94400	0
578	20241125	090500	943200	94400	94400	94400	94400	0
579	20241125	090400	943200	94400	94400	94400	94400	0
580	20241125	090300	943200	94400	94400	94400	94400	0
581	20241125	090200	943200	94400	94400	94400	94400	0
582	20241125	090100	943200	94400	94400	94400	94400	0
583	20241125	090000	943200	94400	94800	94800	91000	10