KissMeData/111380/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	201800	169243050	16000	16000	16000	16000	228
3	20241125	201700	169243050	16000	16000	16000	16000	0
4	20241125	201600	169243050	16000	16000	16000	16000	0
5	20241125	201500	169243050	16000	16000	16000	16000	0
6	20241125	201400	169243050	16000	16000	16000	16000	0
7	20241125	201300	169243050	16000	16000	16000	16000	0
8	20241125	201200	169243050	16000	16000	16000	16000	0
9	20241125	201100	169243050	16000	16000	16000	16000	0
10	20241125	201000	169243050	16000	16000	16000	16000	0
11	20241125	200900	169243050	16000	16000	16000	16000	0
12	20241125	200800	169243050	16000	16000	16000	16000	0
13	20241125	200700	169243050	16000	16000	16000	16000	0
14	20241125	200600	169243050	16000	16000	16000	16000	0
15	20241125	200500	169243050	16000	16000	16000	16000	0
16	20241125	200400	169243050	16000	16000	16000	16000	0
17	20241125	200300	169243050	16000	16000	16000	16000	0
18	20241125	200200	169243050	16000	16000	16000	16000	0
19	20241125	200100	169243050	16000	16000	16000	16000	0
20	20241125	200000	169243050	16000	16000	16000	16000	0
21	20241125	195900	169243050	16000	16000	16000	16000	0
22	20241125	195800	169243050	16000	16000	16000	16000	0
23	20241125	195700	169243050	16000	16000	16000	16000	0
24	20241125	195600	169243050	16000	16000	16000	16000	0
25	20241125	195500	169243050	16000	16000	16000	16000	0
26	20241125	195400	169243050	16000	16000	16000	16000	0
27	20241125	195300	169243050	16000	16000	16000	16000	0
28	20241125	195200	169243050	16000	16000	16000	16000	0
29	20241125	195100	169243050	16000	16000	16000	16000	0
30	20241125	195000	169243050	16000	16000	16000	16000	0
31	20241125	194900	169243050	16000	16000	16000	16000	0
32	20241125	194800	169243050	16000	16000	16000	16000	228
33	20241125	194700	169243050	16000	16000	16000	16000	0
34	20241125	194600	169243050	16000	16000	16000	16000	0
35	20241125	194500	169243050	16000	16000	16000	16000	0
36	20241125	194400	169243050	16000	16000	16000	16000	0
37	20241125	194300	169243050	16000	16000	16000	16000	0
38	20241125	194200	169243050	16000	16000	16000	16000	0
39	20241125	194100	169243050	16000	16000	16000	16000	0
40	20241125	194000	169243050	16000	16000	16000	16000	0
41	20241125	193900	169243050	16000	16000	16000	16000	0
42	20241125	193800	169243050	16000	16000	16000	16000	0
43	20241125	193700	169243050	16000	16000	16000	16000	0
44	20241125	193600	169243050	16000	16000	16000	16000	0
45	20241125	193500	169243050	16000	16000	16000	16000	0
46	20241125	193400	169243050	16000	16000	16000	16000	0
47	20241125	193300	169243050	16000	16000	16000	16000	0
48	20241125	193200	169243050	16000	16000	16000	16000	0
49	20241125	193100	169243050	16000	16000	16000	16000	0
50	20241125	193000	169243050	16000	16000	16000	16000	0
51	20241125	192900	169243050	16000	16000	16000	16000	0
52	20241125	192800	169243050	16000	16000	16000	16000	0
53	20241125	192700	169243050	16000	16000	16000	16000	0
54	20241125	192600	169243050	16000	16000	16000	16000	0
55	20241125	192500	169243050	16000	16000	16000	16000	0
56	20241125	192400	169243050	16000	16000	16000	16000	0
57	20241125	192300	169243050	16000	16000	16000	16000	0
58	20241125	192200	169243050	16000	16000	16000	16000	0
59	20241125	192100	169243050	16000	16000	16000	16000	0
60	20241125	192000	169243050	16000	16000	16000	16000	0
61	20241125	191900	169243050	16000	16000	16000	16000	0
62	20241125	191800	169243050	16000	16000	16000	16000	228
63	20241125	191700	169243050	16000	16000	16000	16000	0
64	20241125	191600	169243050	16000	16000	16000	16000	0
65	20241125	191500	169243050	16000	16000	16000	16000	0
66	20241125	191400	169243050	16000	16000	16000	16000	0
67	20241125	191300	169243050	16000	16000	16000	16000	0
68	20241125	191200	169243050	16000	16000	16000	16000	0
69	20241125	191100	169243050	16000	16000	16000	16000	0
70	20241125	191000	169243050	16000	16000	16000	16000	0
71	20241125	190900	169243050	16000	16000	16000	16000	0
72	20241125	190800	169243050	16000	16000	16000	16000	0
73	20241125	190700	169243050	16000	16000	16000	16000	0
74	20241125	190600	169243050	16000	16000	16000	16000	0
75	20241125	190500	169243050	16000	16000	16000	16000	0
76	20241125	190400	169243050	16000	16000	16000	16000	0
77	20241125	190300	169243050	16000	16000	16000	16000	0
78	20241125	190200	169243050	16000	16000	16000	16000	0
79	20241125	190100	169243050	16000	16000	16000	16000	0
80	20241125	190000	169243050	16000	16000	16000	16000	0
81	20241125	185900	169243050	16000	16000	16000	16000	0
82	20241125	185800	169243050	16000	16000	16000	16000	0
83	20241125	185700	169243050	16000	16000	16000	16000	0
84	20241125	185600	169243050	16000	16000	16000	16000	0
85	20241125	185500	169243050	16000	16000	16000	16000	0
86	20241125	185400	169243050	16000	16000	16000	16000	0
87	20241125	185300	169243050	16000	16000	16000	16000	0
88	20241125	185200	169243050	16000	16000	16000	16000	0
89	20241125	185100	169243050	16000	16000	16000	16000	0
90	20241125	185000	169243050	16000	16000	16000	16000	0
91	20241125	184900	169243050	16000	16000	16000	16000	0
92	20241125	184800	169243050	16000	16000	16000	16000	228
93	20241125	184700	169243050	16000	16000	16000	16000	0
94	20241125	184600	169243050	16000	16000	16000	16000	0
95	20241125	184500	169243050	16000	16000	16000	16000	0
96	20241125	184400	169243050	16000	16000	16000	16000	0
97	20241125	184300	169243050	16000	16000	16000	16000	0
98	20241125	184200	169243050	16000	16000	16000	16000	0
99	20241125	184100	169243050	16000	16000	16000	16000	0
100	20241125	184000	169243050	16000	16000	16000	16000	0
101	20241125	183900	169243050	16000	16000	16000	16000	0
102	20241125	183800	169243050	16000	16000	16000	16000	0
103	20241125	183700	169243050	16000	16000	16000	16000	0
104	20241125	183600	169243050	16000	16000	16000	16000	0
105	20241125	183500	169243050	16000	16000	16000	16000	0
106	20241125	183400	169243050	16000	16000	16000	16000	0
107	20241125	183300	169243050	16000	16000	16000	16000	0
108	20241125	183200	169243050	16000	16000	16000	16000	0
109	20241125	183100	169243050	16000	16000	16000	16000	0
110	20241125	183000	169243050	16000	16000	16000	16000	0
111	20241125	182900	169243050	16000	16000	16000	16000	0
112	20241125	182800	169243050	16000	16000	16000	16000	0
113	20241125	182700	169243050	16000	16000	16000	16000	0
114	20241125	182600	169243050	16000	16000	16000	16000	0
115	20241125	182500	169243050	16000	16000	16000	16000	0
116	20241125	182400	169243050	16000	16000	16000	16000	0
117	20241125	182300	169243050	16000	16000	16000	16000	0
118	20241125	182200	169243050	16000	16000	16000	16000	0
119	20241125	182100	169243050	16000	16000	16000	16000	0
120	20241125	182000	169243050	16000	16000	16000	16000	0
121	20241125	181900	169243050	16000	16000	16000	16000	0
122	20241125	181800	169243050	16000	16000	16000	16000	228
123	20241125	181700	169243050	16000	16000	16000	16000	0
124	20241125	181600	169243050	16000	16000	16000	16000	0
125	20241125	181500	169243050	16000	16000	16000	16000	0
126	20241125	181400	169243050	16000	16000	16000	16000	0
127	20241125	181300	169243050	16000	16000	16000	16000	0
128	20241125	181200	169243050	16000	16000	16000	16000	0
129	20241125	181100	169243050	16000	16000	16000	16000	0
130	20241125	181000	169243050	16000	16000	16000	16000	0
131	20241125	180900	169243050	16000	16000	16000	16000	0
132	20241125	180800	169243050	16000	16000	16000	16000	0
133	20241125	180700	169243050	16000	16000	16000	16000	0
134	20241125	180600	169243050	16000	16000	16000	16000	0
135	20241125	180500	169243050	16000	16000	16000	16000	0
136	20241125	180400	169243050	16000	16000	16000	16000	0
137	20241125	180300	169243050	16000	16000	16000	16000	0
138	20241125	180200	169243050	16000	16000	16000	16000	0
139	20241125	180100	169243050	16000	16000	16000	16000	0
140	20241125	180000	169243050	16000	16000	16000	16000	0
141	20241125	175900	169243050	16000	16000	16000	16000	0
142	20241125	175800	169243050	16000	16000	16000	16000	0
143	20241125	175700	169243050	16000	16000	16000	16000	0
144	20241125	175600	169243050	16000	16000	16000	16000	0
145	20241125	175500	169243050	16000	16000	16000	16000	0
146	20241125	175400	169243050	16000	16000	16000	16000	0
147	20241125	175300	169243050	16000	16000	16000	16000	0
148	20241125	175200	169243050	16000	16000	16000	16000	0
149	20241125	175100	169243050	16000	16000	16000	16000	0
150	20241125	175000	169243050	16000	16000	16000	16000	0
151	20241125	174900	169243050	16000	16000	16000	16000	0
152	20241125	174800	169243050	16000	16000	16000	16000	228
153	20241125	174700	169243050	16000	16000	16000	16000	0
154	20241125	174600	169243050	16000	16000	16000	16000	0
155	20241125	174500	169243050	16000	16000	16000	16000	0
156	20241125	174400	169243050	16000	16000	16000	16000	0
157	20241125	174300	169243050	16000	16000	16000	16000	0
158	20241125	174200	169243050	16000	16000	16000	16000	0
159	20241125	174100	169243050	16000	16000	16000	16000	0
160	20241125	174000	169243050	16000	16000	16000	16000	0
161	20241125	173900	169243050	16000	16000	16000	16000	0
162	20241125	173800	169243050	16000	16000	16000	16000	0
163	20241125	173700	169243050	16000	16000	16000	16000	0
164	20241125	173600	169243050	16000	16000	16000	16000	0
165	20241125	173500	169243050	16000	16000	16000	16000	0
166	20241125	173400	169243050	16000	16000	16000	16000	0
167	20241125	173300	169243050	16000	16000	16000	16000	0
168	20241125	173200	169243050	16000	16000	16000	16000	0
169	20241125	173100	169243050	16000	16000	16000	16000	0
170	20241125	173000	169243050	16000	16000	16000	16000	0
171	20241125	172900	169243050	16000	16000	16000	16000	0
172	20241125	172800	169243050	16000	16000	16000	16000	0
173	20241125	172700	169243050	16000	16000	16000	16000	0
174	20241125	172600	169243050	16000	16000	16000	16000	0
175	20241125	172500	169243050	16000	16000	16000	16000	0
176	20241125	172400	169243050	16000	16000	16000	16000	0
177	20241125	172300	169243050	16000	16000	16000	16000	0
178	20241125	172200	169243050	16000	16000	16000	16000	0
179	20241125	172100	169243050	16000	16000	16000	16000	0
180	20241125	172000	169243050	16000	16000	16000	16000	0
181	20241125	171900	169243050	16000	16000	16000	16000	0
182	20241125	171800	169243050	16000	16000	16000	16000	228
183	20241125	171700	169243050	16000	16000	16000	16000	0
184	20241125	171600	169243050	16000	16000	16000	16000	0
185	20241125	171500	169243050	16000	16000	16000	16000	0
186	20241125	171400	169243050	16000	16000	16000	16000	0
187	20241125	171300	169243050	16000	16000	16000	16000	0
188	20241125	171200	169243050	16000	16000	16000	16000	0
189	20241125	171100	169243050	16000	16000	16000	16000	0
190	20241125	171000	169243050	16000	16000	16000	16000	0
191	20241125	170900	169243050	16000	16000	16000	16000	0
192	20241125	170800	169243050	16000	16000	16000	16000	0
193	20241125	170700	169243050	16000	16000	16000	16000	0
194	20241125	170600	169243050	16000	16000	16000	16000	0
195	20241125	170500	169243050	16000	16000	16000	16000	0
196	20241125	170400	169243050	16000	16000	16000	16000	0
197	20241125	170300	169243050	16000	16000	16000	16000	0
198	20241125	170200	169243050	16000	16000	16000	16000	0
199	20241125	170100	169243050	16000	16000	16000	16000	0
200	20241125	170000	169243050	16000	16000	16000	16000	0
201	20241125	165900	169243050	16000	16000	16000	16000	0
202	20241125	165800	169243050	16000	16000	16000	16000	0
203	20241125	165700	169243050	16000	16000	16000	16000	0
204	20241125	165600	169243050	16000	16000	16000	16000	0
205	20241125	165500	169243050	16000	16000	16000	16000	0
206	20241125	165400	169243050	16000	16000	16000	16000	0
207	20241125	165300	169243050	16000	16000	16000	16000	0
208	20241125	165200	169243050	16000	16000	16000	16000	0
209	20241125	165100	169243050	16000	16000	16000	16000	0
210	20241125	165000	169243050	16000	16000	16000	16000	0
211	20241125	164900	169243050	16000	16000	16000	16000	0
212	20241125	164800	169243050	16000	16000	16000	16000	228
213	20241125	164700	169243050	16000	16000	16000	16000	0
214	20241125	164600	169243050	16000	16000	16000	16000	0
215	20241125	164500	169243050	16000	16000	16000	16000	0
216	20241125	164400	169243050	16000	16000	16000	16000	0
217	20241125	164300	169243050	16000	16000	16000	16000	0
218	20241125	164200	169243050	16000	16000	16000	16000	0
219	20241125	164100	169243050	16000	16000	16000	16000	0
220	20241125	164000	169243050	16000	16000	16000	16000	0
221	20241125	163900	169243050	16000	16000	16000	16000	0
222	20241125	163800	169243050	16000	16000	16000	16000	0
223	20241125	163700	169243050	16000	16000	16000	16000	0
224	20241125	163600	169243050	16000	16000	16000	16000	0
225	20241125	163500	169243050	16000	16000	16000	16000	0
226	20241125	163400	169243050	16000	16000	16000	16000	0
227	20241125	163300	169243050	16000	16000	16000	16000	0
228	20241125	163200	169243050	16000	16000	16000	16000	0
229	20241125	163100	169243050	16000	16000	16000	16000	0
230	20241125	163000	169243050	16000	16000	16000	16000	0
231	20241125	162900	169243050	16000	16000	16000	16000	0
232	20241125	162800	169243050	16000	16000	16000	16000	0
233	20241125	162700	169243050	16000	16000	16000	16000	0
234	20241125	162600	169243050	16000	16000	16000	16000	0
235	20241125	162500	169243050	16000	16000	16000	16000	0
236	20241125	162400	169243050	16000	16000	16000	16000	0
237	20241125	162300	169243050	16000	16000	16000	16000	0
238	20241125	162200	169243050	16000	16000	16000	16000	0
239	20241125	162100	169243050	16000	16000	16000	16000	0
240	20241125	162000	169243050	16000	16000	16000	16000	0
241	20241125	161900	169243050	16000	16000	16000	16000	0
242	20241125	161800	169243050	16000	16000	16000	16000	228
243	20241125	161700	169243050	16000	16000	16000	16000	0
244	20241125	161600	169243050	16000	16000	16000	16000	0
245	20241125	161500	169243050	16000	16000	16000	16000	0
246	20241125	161400	169243050	16000	16000	16000	16000	0
247	20241125	161300	169243050	16000	16000	16000	16000	0
248	20241125	161200	169243050	16000	16000	16000	16000	0
249	20241125	161100	169243050	16000	16000	16000	16000	0
250	20241125	161000	169243050	16000	16000	16000	16000	0
251	20241125	160900	169243050	16000	16000	16000	16000	0
252	20241125	160800	169243050	16000	16000	16000	16000	0
253	20241125	160700	169243050	16000	16000	16000	16000	0
254	20241125	160600	169243050	16000	16000	16000	16000	0
255	20241125	160500	169243050	16000	16000	16000	16000	0
256	20241125	160400	169243050	16000	16000	16000	16000	0
257	20241125	160300	169243050	16000	16000	16000	16000	0
258	20241125	160200	169243050	16000	16000	16000	16000	0
259	20241125	160100	169243050	16000	16000	16000	16000	0
260	20241125	160000	169243050	16000	16000	16000	16000	0
261	20241125	155900	169243050	16000	16000	16000	16000	0
262	20241125	155800	169243050	16000	16000	16000	16000	0
263	20241125	155700	169243050	16000	16000	16000	16000	0
264	20241125	155600	169243050	16000	16000	16000	16000	0
265	20241125	155500	169243050	16000	16000	16000	16000	0
266	20241125	155400	169243050	16000	16000	16000	16000	0
267	20241125	155300	169243050	16000	16000	16000	16000	0
268	20241125	155200	169243050	16000	16000	16000	16000	0
269	20241125	155100	169243050	16000	16000	16000	16000	0
270	20241125	155000	169243050	16000	16000	16000	16000	0
271	20241125	154900	169243050	16000	16000	16000	16000	0
272	20241125	154800	169243050	16000	16000	16000	16000	228
273	20241125	154700	169243050	16000	16000	16000	16000	0
274	20241125	154600	169243050	16000	16000	16000	16000	0
275	20241125	154500	169243050	16000	16000	16000	16000	0
276	20241125	154400	169243050	16000	16000	16000	16000	0
277	20241125	154300	169243050	16000	16000	16000	16000	0
278	20241125	154200	169243050	16000	16000	16000	16000	0
279	20241125	154100	169243050	16000	16000	16000	16000	0
280	20241125	154000	169243050	16000	16000	16000	16000	0
281	20241125	153900	169243050	16000	16000	16000	16000	0
282	20241125	153800	169243050	16000	16000	16000	16000	0
283	20241125	153700	169243050	16000	16000	16000	16000	0
284	20241125	153600	169243050	16000	16000	16000	16000	0
285	20241125	153500	169243050	16000	16000	16000	16000	0
286	20241125	153400	169243050	16000	16000	16000	16000	0
287	20241125	153300	169243050	16000	16000	16000	16000	0
288	20241125	153200	169243050	16000	16000	16000	16000	0
289	20241125	153100	169243050	16000	16000	16000	16000	0
290	20241125	153000	169243050	16000	16000	16000	16000	228
291	20241125	152900	165595050	16010	16010	16010	16010	0
292	20241125	152800	165595050	16010	16010	16010	16010	0
293	20241125	152700	165595050	16010	16010	16010	16010	0
294	20241125	152600	165595050	16010	16010	16010	16010	0
295	20241125	152500	165595050	16010	16010	16010	16010	0
296	20241125	152400	165595050	16010	16010	16010	16010	0
297	20241125	152300	165595050	16010	16010	16010	16010	0
298	20241125	152200	165595050	16010	16010	16010	16010	0
299	20241125	152100	165595050	16010	16010	16010	16010	0
300	20241125	152000	165595050	16010	16010	16010	16010	0
301	20241125	151900	165595050	16010	16010	16010	16010	0
302	20241125	151800	165595050	16010	16010	16010	16010	0
303	20241125	151700	165595050	16010	16010	16010	16010	0
304	20241125	151600	165595050	16010	16010	16010	16010	0
305	20241125	151500	165595050	16010	16010	16010	16010	11
306	20241125	151400	165418940	16010	16010	16010	16010	0
307	20241125	151300	165418940	16010	16010	16010	16010	0
308	20241125	151200	165418940	16010	16010	16010	16010	0
309	20241125	151100	165418940	16010	16010	16010	16010	1
310	20241125	151000	165402930	16100	16100	16100	16100	0
311	20241125	150900	165402930	16100	16100	16100	16100	20
312	20241125	150800	165080930	16100	16100	16100	16100	0
313	20241125	150700	165080930	16100	16100	16100	16100	0
314	20241125	150600	165080930	16100	16100	16100	16100	0
315	20241125	150500	165080930	16100	16100	16100	16100	6
316	20241125	150400	164984330	16100	16060	16100	16060	10
317	20241125	150300	164823370	16180	16180	16180	16180	16
318	20241125	150200	164564490	16160	16130	16160	16130	149
319	20241125	150100	162157320	16140	16140	16140	16140	117
320	20241125	150000	160268940	16130	16100	16130	16100	46
321	20241125	145900	159527860	16100	16100	16100	16100	1
322	20241125	145800	159511760	16120	16120	16120	16120	0
323	20241125	145700	159511760	16120	16120	16120	16120	200
324	20241125	145600	156287760	15910	15910	15910	15910	0
325	20241125	145500	156287760	15910	15910	15910	15910	0
326	20241125	145400	156287760	15910	15910	15910	15910	0
327	20241125	145300	156287760	15910	15910	15910	15910	2
328	20241125	145200	156255940	15940	16130	16130	15930	1584
329	20241125	145100	130849360	16130	16130	16130	16130	1
330	20241125	145000	130833230	16130	15970	16180	15970	519
331	20241125	144900	122516100	15960	15930	15960	15930	10
332	20241125	144800	122356530	15960	15930	15960	15930	2
333	20241125	144700	122324640	15960	15920	15960	15920	6
334	20241125	144600	122228980	15970	15910	15970	15910	212
335	20241125	144500	118852450	15900	15890	15910	15890	3
336	20241125	144400	118804750	15910	15880	15910	15880	11
337	20241125	144300	118629860	15870	15900	15900	15870	90
338	20241125	144200	117201490	15910	15900	15910	15900	2
339	20241125	144100	117169680	15910	15910	15910	15910	0
340	20241125	144000	117169680	15910	15910	15910	15910	0
341	20241125	143900	117169680	15910	15910	15910	15910	0
342	20241125	143800	117169680	15910	15910	15910	15910	0
343	20241125	143700	117169680	15910	15900	15910	15900	4
344	20241125	143600	117106060	15910	15910	15910	15910	0
345	20241125	143500	117106060	15910	15910	15910	15910	0
346	20241125	143400	117106060	15910	15910	15910	15910	0
347	20241125	143300	117106060	15910	15910	15910	15910	0
348	20241125	143200	117106060	15910	15910	15910	15910	0
349	20241125	143100	117106060	15910	15910	15910	15910	0
350	20241125	143000	117106060	15910	15910	15910	15910	0
351	20241125	142900	117106060	15910	15910	15910	15910	0
352	20241125	142800	117106060	15910	15910	15910	15910	0
353	20241125	142700	117106060	15910	15880	15910	15880	2
354	20241125	142600	117074270	15870	15900	15900	15870	4
355	20241125	142500	117010740	15910	15900	15910	15900	6
356	20241125	142400	116915310	15910	15910	15910	15910	0
357	20241125	142300	116915310	15910	15910	15910	15910	0
358	20241125	142200	116915310	15910	15910	15910	15910	0
359	20241125	142100	116915310	15910	15910	15910	15910	0
360	20241125	142000	116915310	15910	15910	15910	15910	0
361	20241125	141900	116915310	15910	15910	15910	15910	0
362	20241125	141800	116915310	15910	15910	15910	15910	0
363	20241125	141700	116915310	15910	15910	15910	15910	0
364	20241125	141600	116915310	15910	15910	15910	15910	0
365	20241125	141500	116915310	15910	15910	15910	15910	0
366	20241125	141400	116915310	15910	15850	15940	15850	39
367	20241125	141300	116295280	15810	15810	15900	15810	800
368	20241125	141200	103621910	15810	15810	15810	15810	0
369	20241125	141100	103621910	15810	15810	15810	15810	0
370	20241125	141000	103621910	15810	15810	15810	15810	0
371	20241125	140900	103621910	15810	15810	15810	15810	0
372	20241125	140800	103621910	15810	15810	15810	15810	0
373	20241125	140700	103621910	15810	15810	15810	15810	0
374	20241125	140600	103621910	15810	15810	15810	15810	0
375	20241125	140500	103621910	15810	15810	15810	15810	0
376	20241125	140400	103621910	15810	15810	15810	15810	0
377	20241125	140300	103621910	15810	15810	15810	15810	9
378	20241125	140200	103479620	15790	15790	15790	15790	0
379	20241125	140100	103479620	15790	15790	15790	15790	0
380	20241125	140000	103479620	15790	15790	15790	15790	0
381	20241125	135900	103479620	15790	15790	15790	15790	0
382	20241125	135800	103479620	15790	15790	15790	15790	0
383	20241125	135700	103479620	15790	15790	15790	15790	0
384	20241125	135600	103479620	15790	15790	15790	15790	0
385	20241125	135500	103479620	15790	15790	15790	15790	0
386	20241125	135400	103479620	15790	15790	15790	15790	0
387	20241125	135300	103479620	15790	15780	15790	15780	1984
388	20241125	135200	72172070	15770	15770	15770	15770	0
389	20241125	135100	72172070	15770	15770	15770	15770	0
390	20241125	135000	72172070	15770	15790	15790	15770	249
391	20241125	134900	68241510	15790	15790	15790	15790	0
392	20241125	134800	68241510	15790	15790	15790	15790	0
393	20241125	134700	68241510	15790	15790	15790	15790	0
394	20241125	134600	68241510	15790	15790	15790	15790	0
395	20241125	134500	68241510	15790	15790	15790	15790	0
396	20241125	134400	68241510	15790	15790	15790	15790	0
397	20241125	134300	68241510	15790	15790	15790	15790	0
398	20241125	134200	68241510	15790	15790	15790	15790	0
399	20241125	134100	68241510	15790	15790	15790	15790	0
400	20241125	134000	68241510	15790	15790	15790	15790	0
401	20241125	133900	68241510	15790	15790	15790	15790	0
402	20241125	133800	68241510	15790	15790	15790	15790	0
403	20241125	133700	68241510	15790	15790	15790	15790	0
404	20241125	133600	68241510	15790	15790	15790	15790	0
405	20241125	133500	68241510	15790	15790	15790	15790	0
406	20241125	133400	68241510	15790	15790	15790	15790	0
407	20241125	133300	68241510	15790	15800	15810	15790	27
408	20241125	133200	67815120	15810	15810	15810	15810	14
409	20241125	133100	67593780	15820	15820	15820	15820	0
410	20241125	133000	67593780	15820	15820	15820	15820	31
411	20241125	132900	67103360	15830	15830	15830	15830	0
412	20241125	132800	67103360	15830	15830	15830	15830	0
413	20241125	132700	67103360	15830	15830	15830	15830	0
414	20241125	132600	67103360	15830	15830	15830	15830	0
415	20241125	132500	67103360	15830	15830	15830	15830	0
416	20241125	132400	67103360	15830	15830	15830	15830	0
417	20241125	132300	67103360	15830	15830	15830	15830	0
418	20241125	132200	67103360	15830	15830	15830	15830	0
419	20241125	132100	67103360	15830	15830	15830	15830	0
420	20241125	132000	67103360	15830	15830	15830	15830	0
421	20241125	131900	67103360	15830	15830	15830	15830	0
422	20241125	131800	67103360	15830	15810	15830	15810	31
423	20241125	131700	66613230	15800	15800	15800	15800	0
424	20241125	131600	66613230	15800	15800	15800	15800	0
425	20241125	131500	66613230	15800	15800	15800	15800	0
426	20241125	131400	66613230	15800	15800	15800	15800	0
427	20241125	131300	66613230	15800	15800	15800	15800	2
428	20241125	131200	66581630	15800	15800	15800	15800	0
429	20241125	131100	66581630	15800	15800	15800	15800	0
430	20241125	131000	66581630	15800	15800	15800	15800	2
431	20241125	130900	66550030	15800	15800	15800	15800	0
432	20241125	130800	66550030	15800	15810	15820	15800	35
433	20241125	130700	65996970	15810	15810	15810	15810	0
434	20241125	130600	65996970	15810	15810	15810	15810	5
435	20241125	130500	65917920	15810	15810	15810	15810	4
436	20241125	130400	65854680	15830	15830	15830	15830	0
437	20241125	130300	65854680	15830	15830	15830	15830	0
438	20241125	130200	65854680	15830	15830	15830	15830	0
439	20241125	130100	65854680	15830	15830	15830	15830	0
440	20241125	130000	65854680	15830	15830	15830	15830	0
441	20241125	125900	65854680	15830	15830	15830	15830	0
442	20241125	125800	65854680	15830	15830	15830	15830	0
443	20241125	125700	65854680	15830	15830	15830	15830	0
444	20241125	125600	65854680	15830	15830	15830	15830	0
445	20241125	125500	65854680	15830	15830	15830	15830	0
446	20241125	125400	65854680	15830	15830	15830	15830	0
447	20241125	125300	65854680	15830	15830	15830	15830	0
448	20241125	125200	65854680	15830	15830	15830	15830	0
449	20241125	125100	65854680	15830	15830	15830	15830	0
450	20241125	125000	65854680	15830	15830	15830	15830	0
451	20241125	124900	65854680	15830	15830	15830	15830	0
452	20241125	124800	65854680	15830	15810	15830	15810	4
453	20241125	124700	65791420	15830	15830	15830	15830	0
454	20241125	124600	65791420	15830	15830	15830	15830	0
455	20241125	124500	65791420	15830	15830	15830	15830	0
456	20241125	124400	65791420	15830	15830	15830	15830	0
457	20241125	124300	65791420	15830	15820	15830	15820	6
458	20241125	124200	65696490	15820	15820	15820	15820	30
459	20241125	124100	65221890	15820	15820	15820	15820	0
460	20241125	124000	65221890	15820	15820	15820	15820	0
461	20241125	123900	65221890	15820	15820	15820	15820	0
462	20241125	123800	65221890	15820	15820	15820	15820	0
463	20241125	123700	65221890	15820	15820	15820	15820	0
464	20241125	123600	65221890	15820	15820	15820	15820	0
465	20241125	123500	65221890	15820	15820	15820	15820	0
466	20241125	123400	65221890	15820	15800	15820	15800	10
467	20241125	123300	65063820	15800	15800	15800	15800	0
468	20241125	123200	65063820	15800	15800	15800	15800	0
469	20241125	123100	65063820	15800	15790	15800	15790	2
470	20241125	123000	65032230	15790	15780	15790	15780	401
471	20241125	122900	58700560	15780	15780	15780	15780	0
472	20241125	122800	58700560	15780	15780	15780	15780	0
473	20241125	122700	58700560	15780	15780	15780	15780	0
474	20241125	122600	58700560	15780	15780	15780	15780	0
475	20241125	122500	58700560	15780	15780	15780	15780	0
476	20241125	122400	58700560	15780	15780	15780	15780	0
477	20241125	122300	58700560	15780	15780	15780	15780	0
478	20241125	122200	58700560	15780	15780	15780	15780	0
479	20241125	122100	58700560	15780	15780	15780	15780	0
480	20241125	122000	58700560	15780	15780	15780	15780	0
481	20241125	121900	58700560	15780	15780	15780	15780	0
482	20241125	121800	58700560	15780	15780	15780	15780	0
483	20241125	121700	58700560	15780	15780	15780	15780	0
484	20241125	121600	58700560	15780	15780	15780	15780	0
485	20241125	121500	58700560	15780	15780	15780	15780	0
486	20241125	121400	58700560	15780	15780	15780	15780	0
487	20241125	121300	58700560	15780	15780	15780	15780	0
488	20241125	121200	58700560	15780	15780	15780	15780	0
489	20241125	121100	58700560	15780	15780	15780	15780	0
490	20241125	121000	58700560	15780	15780	15780	15780	0
491	20241125	120900	58700560	15780	15780	15780	15780	0
492	20241125	120800	58700560	15780	15780	15780	15780	0
493	20241125	120700	58700560	15780	15780	15780	15780	0
494	20241125	120600	58700560	15780	15780	15780	15780	0
495	20241125	120500	58700560	15780	15780	15780	15780	0
496	20241125	120400	58700560	15780	15780	15780	15780	2
497	20241125	120300	58669000	15770	15770	15770	15770	0
498	20241125	120200	58669000	15770	15780	15780	15770	12
499	20241125	120100	58479650	15760	15760	15760	15760	0
500	20241125	120000	58479650	15760	15760	15760	15760	0
501	20241125	115900	58479650	15760	15760	15760	15760	0
502	20241125	115800	58479650	15760	15760	15760	15760	0
503	20241125	115700	58479650	15760	15760	15760	15760	0
504	20241125	115600	58479650	15760	15760	15760	15760	0
505	20241125	115500	58479650	15760	15760	15760	15760	0
506	20241125	115400	58479650	15760	15760	15760	15760	0
507	20241125	115300	58479650	15760	15760	15790	15760	5
508	20241125	115200	58400820	15790	15790	15790	15790	1
509	20241125	115100	58385030	15790	15790	15790	15790	1
510	20241125	115000	58369240	15770	15770	15770	15770	2
511	20241125	114900	58337700	15780	15780	15780	15780	0
512	20241125	114800	58337700	15780	15820	15820	15780	5
513	20241125	114700	58258750	15790	15790	15790	15790	1
514	20241125	114600	58242960	15760	15820	15830	15760	636
515	20241125	114500	48200580	15830	15810	15830	15810	15
516	20241125	114400	47963350	15820	15820	15820	15820	0
517	20241125	114300	47963350	15820	15820	15820	15820	1
518	20241125	114200	47947530	15820	15820	15820	15820	0
519	20241125	114100	47947530	15820	15820	15830	15810	4
520	20241125	114000	47884250	15820	15820	15820	15820	0
521	20241125	113900	47884250	15820	15820	15820	15820	1
522	20241125	113800	47868430	15830	15830	15830	15830	0
523	20241125	113700	47868430	15830	15830	15830	15830	0
524	20241125	113600	47868430	15830	15820	15830	15810	4
525	20241125	113500	47805150	15820	15820	15820	15820	0
526	20241125	113400	47805150	15820	15820	15820	15820	1
527	20241125	113300	47789330	15810	15810	15810	15810	0
528	20241125	113200	47789330	15810	15820	15820	15810	7
529	20241125	113100	47678610	15820	15820	15820	15820	0
530	20241125	113000	47678610	15820	15820	15820	15820	0
531	20241125	112900	47678610	15820	15820	15820	15820	1
532	20241125	112800	47662790	15830	15830	15830	15830	1
533	20241125	112700	47646960	15760	15790	15790	15760	123
534	20241125	112600	45704820	15790	15790	15790	15790	310
535	20241125	112500	40809920	15790	15790	15790	15790	1
536	20241125	112400	40794130	15790	15790	15790	15790	0
537	20241125	112300	40794130	15790	15790	15790	15790	0
538	20241125	112200	40794130	15790	15760	15790	15760	269
539	20241125	112100	36547340	15800	15800	15800	15800	0
540	20241125	112000	36547340	15800	15800	15800	15800	2
541	20241125	111900	36515740	15800	15820	15840	15800	510
542	20241125	111800	28457320	15820	15820	15820	15820	0
543	20241125	111700	28457320	15820	15820	15820	15820	0
544	20241125	111600	28457320	15820	15820	15820	15820	1
545	20241125	111500	28441500	15840	15830	15840	15830	7
546	20241125	111400	28330630	15840	15840	15840	15840	0
547	20241125	111300	28330630	15840	15840	15840	15840	0
548	20241125	111200	28330630	15840	15840	15840	15840	0
549	20241125	111100	28330630	15840	15790	15840	15790	268
550	20241125	111000	24093600	15780	15780	15780	15780	5
551	20241125	110900	24014700	15770	15770	15770	15770	0
552	20241125	110800	24014700	15770	15770	15770	15770	3
553	20241125	110700	23967390	15770	15770	15770	15770	1
554	20241125	110600	23951620	15770	15770	15770	15770	0
555	20241125	110500	23951620	15770	15770	15770	15770	0
556	20241125	110400	23951620	15770	15770	15770	15770	1
557	20241125	110300	23935850	15770	15770	15770	15770	0
558	20241125	110200	23935850	15770	15770	15770	15770	0
559	20241125	110100	23935850	15770	15770	15770	15770	1
560	20241125	110000	23920080	15760	15760	15760	15760	2
561	20241125	105900	23888560	15800	15810	15810	15800	33
562	20241125	105800	23367150	15810	15820	15820	15810	216
563	20241125	105700	19952180	15830	15810	15830	15810	31
564	20241125	105600	19461920	15810	15810	15810	15810	0
565	20241125	105500	19461920	15810	15800	15810	15800	11
566	20241125	105400	19288110	15800	15800	15800	15800	7
567	20241125	105300	19177510	15800	15790	15800	15790	54
568	20241125	105200	18324490	15780	15770	15780	15770	41
569	20241125	105100	17677530	15780	15780	15780	15780	0
570	20241125	105000	17677530	15780	15770	15780	15770	3
571	20241125	104900	17630210	15780	15760	15780	15760	64
572	20241125	104800	16620750	15760	15760	15760	15760	15
573	20241125	104700	16384350	15770	15760	15770	15760	11
574	20241125	104600	16210970	15760	15750	15760	15750	16
575	20241125	104500	15958840	15750	15760	15760	15750	2
576	20241125	104400	15927330	15760	15760	15760	15760	0
577	20241125	104300	15927330	15760	15760	15760	15760	13
578	20241125	104200	15722450	15760	15760	15770	15760	5
579	20241125	104100	15643640	15760	15760	15760	15760	0
580	20241125	104000	15643640	15760	15760	15760	15760	6
581	20241125	103900	15549080	15750	15740	15750	15740	149
582	20241125	103800	13202710	15740	15740	15740	15740	0
583	20241125	103700	13202710	15740	15740	15740	15740	0
584	20241125	103600	13202710	15740	15740	15740	15740	1
585	20241125	103500	13186970	15730	15730	15730	15730	23
586	20241125	103400	12825180	15730	15720	15730	15720	31
587	20241125	103300	12337660	15720	15720	15720	15720	0
588	20241125	103200	12337660	15720	15720	15720	15720	0
589	20241125	103100	12337660	15720	15720	15720	15720	1
590	20241125	103000	12321940	15720	15710	15720	15710	10
591	20241125	102900	12164820	15700	15690	15700	15690	30
592	20241125	102800	11694050	15690	15680	15690	15680	10
593	20241125	102700	11537240	15680	15680	15680	15680	0
594	20241125	102600	11537240	15680	15680	15680	15680	1
595	20241125	102500	11521560	15680	15680	15680	15680	0
596	20241125	102400	11521560	15680	15680	15680	15680	0
597	20241125	102300	11521560	15680	15680	15680	15680	1
598	20241125	102200	11505880	15680	15680	15680	15680	0
599	20241125	102100	11505880	15680	15680	15680	15680	0
600	20241125	102000	11505880	15680	15660	15680	15660	39
601	20241125	101900	10894610	15670	15670	15670	15670	0
602	20241125	101800	10894610	15670	15660	15670	15660	3
603	20241125	101700	10847620	15660	15660	15660	15660	1
604	20241125	101600	10831960	15670	15670	15670	15670	0
605	20241125	101500	10831960	15670	15660	15670	15660	2
606	20241125	101400	10800630	15660	15660	15660	15660	0
607	20241125	101300	10800630	15660	15660	15660	15660	1
608	20241125	101200	10784970	15680	15660	15680	15660	2
609	20241125	101100	10753630	15670	15670	15670	15670	0
610	20241125	101000	10753630	15670	15660	15670	15660	8
611	20241125	100900	10628290	15670	15650	15670	15650	3
612	20241125	100800	10581320	15660	15660	15660	15660	1
613	20241125	100700	10565660	15670	15660	15670	15660	4
614	20241125	100600	10503010	15660	15660	15660	15660	0
615	20241125	100500	10503010	15660	15660	15660	15660	0
616	20241125	100400	10503010	15660	15660	15660	15660	1
617	20241125	100300	10487350	15660	15660	15660	15660	1
618	20241125	100200	10471690	15660	15660	15660	15660	0
619	20241125	100100	10471690	15660	15660	15660	15660	1
620	20241125	100000	10456030	15660	15650	15660	15650	7
621	20241125	095900	10346470	15650	15650	15660	15650	7
622	20241125	095800	10236900	15640	15640	15640	15640	0
623	20241125	095700	10236900	15640	15640	15640	15640	2
624	20241125	095600	10205620	15650	15650	15650	15650	2
625	20241125	095500	10174320	15640	15640	15640	15640	5
626	20241125	095400	10096120	15640	15640	15650	15640	8
627	20241125	095300	9970990	15650	15640	15650	15640	7
628	20241125	095200	9861450	15650	15650	15650	15650	0
629	20241125	095100	9861450	15650	15650	15650	15650	0
630	20241125	095000	9861450	15650	15650	15650	15650	0
631	20241125	094900	9861450	15650	15650	15650	15650	0
632	20241125	094800	9861450	15650	15650	15650	15650	0
633	20241125	094700	9861450	15650	15650	15650	15650	0
634	20241125	094600	9861450	15650	15650	15650	15650	0
635	20241125	094500	9861450	15650	15650	15650	15650	0
636	20241125	094400	9861450	15650	15650	15650	15650	1
637	20241125	094300	9845800	15680	15680	15680	15680	0
638	20241125	094200	9845800	15680	15680	15680	15680	0
639	20241125	094100	9845800	15680	15680	15680	15680	0
640	20241125	094000	9845800	15680	15680	15680	15680	0
641	20241125	093900	9845800	15680	15660	15680	15660	3
642	20241125	093800	9798780	15680	15680	15680	15680	0
643	20241125	093700	9798780	15680	15680	15680	15680	1
644	20241125	093600	9783100	15700	15650	15700	15650	2
645	20241125	093500	9751750	15680	15650	15700	15650	4
646	20241125	093400	9689070	15680	15650	15680	15650	2
647	20241125	093300	9657740	15650	15650	15650	15650	0
648	20241125	093200	9657740	15650	15680	15700	15650	66
649	20241125	093100	8622900	15680	15680	15680	15680	0
650	20241125	093000	8622900	15680	15680	15680	15680	0
651	20241125	092900	8622900	15680	15680	15680	15680	0
652	20241125	092800	8622900	15680	15680	15680	15680	20
653	20241125	092700	8309300	15710	15710	15710	15710	0
654	20241125	092600	8309300	15710	15710	15710	15710	1
655	20241125	092500	8293590	15700	15700	15700	15700	0
656	20241125	092400	8293590	15700	15700	15700	15700	0
657	20241125	092300	8293590	15700	15700	15700	15700	0
658	20241125	092200	8293590	15700	15700	15700	15700	15
659	20241125	092100	8058090	15700	15700	15700	15700	51
660	20241125	092000	7257390	15720	15720	15720	15720	0
661	20241125	091900	7257390	15720	15720	15720	15720	0
662	20241125	091800	7257390	15720	15720	15720	15720	0
663	20241125	091700	7257390	15720	15720	15720	15720	0
664	20241125	091600	7257390	15720	15720	15720	15720	0
665	20241125	091500	7257390	15720	15720	15720	15720	0
666	20241125	091400	7257390	15720	15720	15720	15720	0
667	20241125	091300	7257390	15720	15720	15720	15720	2
668	20241125	091200	7225950	15740	15740	15740	15740	0
669	20241125	091100	7225950	15740	15740	15740	15740	0
670	20241125	091000	7225950	15740	15670	15740	15670	113
671	20241125	090900	5447400	15680	15680	15680	15680	0
672	20241125	090800	5447400	15680	15680	15680	15680	0
673	20241125	090700	5447400	15680	15660	15680	15660	2
674	20241125	090600	5416060	15740	15740	15740	15740	0
675	20241125	090500	5416060	15740	15740	15740	15740	3
676	20241125	090400	5368840	15610	15610	15610	15610	0
677	20241125	090300	5368840	15610	15610	15610	15610	0
678	20241125	090200	5368840	15610	15610	15610	15610	0
679	20241125	090100	5368840	15610	15610	15610	15610	135
680	20241125	090000	3261490	15620	15770	15780	15620	9