KissMeData/008490/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	185200	120522590	13620	13620	13620	13620	260
3	20241125	185100	120522590	13620	13620	13620	13620	0
4	20241125	185000	120522590	13620	13620	13620	13620	0
5	20241125	184900	120522590	13620	13620	13620	13620	0
6	20241125	184800	120522590	13620	13620	13620	13620	0
7	20241125	184700	120522590	13620	13620	13620	13620	0
8	20241125	184600	120522590	13620	13620	13620	13620	0
9	20241125	184500	120522590	13620	13620	13620	13620	0
10	20241125	184400	120522590	13620	13620	13620	13620	0
11	20241125	184300	120522590	13620	13620	13620	13620	0
12	20241125	184200	120522590	13620	13620	13620	13620	0
13	20241125	184100	120522590	13620	13620	13620	13620	0
14	20241125	184000	120522590	13620	13620	13620	13620	0
15	20241125	183900	120522590	13620	13620	13620	13620	0
16	20241125	183800	120522590	13620	13620	13620	13620	0
17	20241125	183700	120522590	13620	13620	13620	13620	0
18	20241125	183600	120522590	13620	13620	13620	13620	0
19	20241125	183500	120522590	13620	13620	13620	13620	0
20	20241125	183400	120522590	13620	13620	13620	13620	0
21	20241125	183300	120522590	13620	13620	13620	13620	0
22	20241125	183200	120522590	13620	13620	13620	13620	0
23	20241125	183100	120522590	13620	13620	13620	13620	0
24	20241125	183000	120522590	13620	13620	13620	13620	0
25	20241125	182900	120522590	13620	13620	13620	13620	0
26	20241125	182800	120522590	13620	13620	13620	13620	0
27	20241125	182700	120522590	13620	13620	13620	13620	0
28	20241125	182600	120522590	13620	13620	13620	13620	0
29	20241125	182500	120522590	13620	13620	13620	13620	0
30	20241125	182400	120522590	13620	13620	13620	13620	0
31	20241125	182300	120522590	13620	13620	13620	13620	0
32	20241125	182200	120522590	13620	13620	13620	13620	260
33	20241125	182100	120522590	13620	13620	13620	13620	0
34	20241125	182000	120522590	13620	13620	13620	13620	0
35	20241125	181900	120522590	13620	13620	13620	13620	0
36	20241125	181800	120522590	13620	13620	13620	13620	0
37	20241125	181700	120522590	13620	13620	13620	13620	0
38	20241125	181600	120522590	13620	13620	13620	13620	0
39	20241125	181500	120522590	13620	13620	13620	13620	0
40	20241125	181400	120522590	13620	13620	13620	13620	0
41	20241125	181300	120522590	13620	13620	13620	13620	0
42	20241125	181200	120522590	13620	13620	13620	13620	0
43	20241125	181100	120522590	13620	13620	13620	13620	0
44	20241125	181000	120522590	13620	13620	13620	13620	0
45	20241125	180900	120522590	13620	13620	13620	13620	0
46	20241125	180800	120522590	13620	13620	13620	13620	0
47	20241125	180700	120522590	13620	13620	13620	13620	0
48	20241125	180600	120522590	13620	13620	13620	13620	0
49	20241125	180500	120522590	13620	13620	13620	13620	0
50	20241125	180400	120522590	13620	13620	13620	13620	0
51	20241125	180300	120522590	13620	13620	13620	13620	0
52	20241125	180200	120522590	13620	13620	13620	13620	0
53	20241125	180100	120522590	13620	13620	13620	13620	0
54	20241125	180000	120522590	13620	13620	13620	13620	0
55	20241125	175900	120522590	13620	13620	13620	13620	0
56	20241125	175800	120522590	13620	13620	13620	13620	0
57	20241125	175700	120522590	13620	13620	13620	13620	0
58	20241125	175600	120522590	13620	13620	13620	13620	0
59	20241125	175500	120522590	13620	13620	13620	13620	0
60	20241125	175400	120522590	13620	13620	13620	13620	0
61	20241125	175300	120522590	13620	13620	13620	13620	0
62	20241125	175200	120522590	13620	13620	13620	13620	260
63	20241125	175100	120522590	13620	13620	13620	13620	0
64	20241125	175000	120522590	13620	13620	13620	13620	0
65	20241125	174900	120522590	13620	13620	13620	13620	0
66	20241125	174800	120522590	13620	13620	13620	13620	0
67	20241125	174700	120522590	13620	13620	13620	13620	0
68	20241125	174600	120522590	13620	13620	13620	13620	0
69	20241125	174500	120522590	13620	13620	13620	13620	0
70	20241125	174400	120522590	13620	13620	13620	13620	0
71	20241125	174300	120522590	13620	13620	13620	13620	0
72	20241125	174200	120522590	13620	13620	13620	13620	0
73	20241125	174100	120522590	13620	13620	13620	13620	0
74	20241125	174000	120522590	13620	13620	13620	13620	0
75	20241125	173900	120522590	13620	13620	13620	13620	0
76	20241125	173800	120522590	13620	13620	13620	13620	0
77	20241125	173700	120522590	13620	13620	13620	13620	0
78	20241125	173600	120522590	13620	13620	13620	13620	0
79	20241125	173500	120522590	13620	13620	13620	13620	0
80	20241125	173400	120522590	13620	13620	13620	13620	0
81	20241125	173300	120522590	13620	13620	13620	13620	0
82	20241125	173200	120522590	13620	13620	13620	13620	0
83	20241125	173100	120522590	13620	13620	13620	13620	0
84	20241125	173000	120522590	13620	13620	13620	13620	0
85	20241125	172900	120522590	13620	13620	13620	13620	0
86	20241125	172800	120522590	13620	13620	13620	13620	0
87	20241125	172700	120522590	13620	13620	13620	13620	0
88	20241125	172600	120522590	13620	13620	13620	13620	0
89	20241125	172500	120522590	13620	13620	13620	13620	0
90	20241125	172400	120522590	13620	13620	13620	13620	0
91	20241125	172300	120522590	13620	13620	13620	13620	0
92	20241125	172200	120522590	13620	13620	13620	13620	260
93	20241125	172100	120522590	13620	13620	13620	13620	0
94	20241125	172000	120522590	13620	13620	13620	13620	0
95	20241125	171900	120522590	13620	13620	13620	13620	0
96	20241125	171800	120522590	13620	13620	13620	13620	0
97	20241125	171700	120522590	13620	13620	13620	13620	0
98	20241125	171600	120522590	13620	13620	13620	13620	0
99	20241125	171500	120522590	13620	13620	13620	13620	0
100	20241125	171400	120522590	13620	13620	13620	13620	0
101	20241125	171300	120522590	13620	13620	13620	13620	0
102	20241125	171200	120522590	13620	13620	13620	13620	0
103	20241125	171100	120522590	13620	13620	13620	13620	0
104	20241125	171000	120522590	13620	13620	13620	13620	0
105	20241125	170900	120522590	13620	13620	13620	13620	0
106	20241125	170800	120522590	13620	13620	13620	13620	0
107	20241125	170700	120522590	13620	13620	13620	13620	0
108	20241125	170600	120522590	13620	13620	13620	13620	0
109	20241125	170500	120522590	13620	13620	13620	13620	0
110	20241125	170400	120522590	13620	13620	13620	13620	0
111	20241125	170300	120522590	13620	13620	13620	13620	0
112	20241125	170200	120522590	13620	13620	13620	13620	0
113	20241125	170100	120522590	13620	13620	13620	13620	0
114	20241125	170000	120522590	13620	13620	13620	13620	0
115	20241125	165900	120522590	13620	13620	13620	13620	0
116	20241125	165800	120522590	13620	13620	13620	13620	0
117	20241125	165700	120522590	13620	13620	13620	13620	0
118	20241125	165600	120522590	13620	13620	13620	13620	0
119	20241125	165500	120522590	13620	13620	13620	13620	0
120	20241125	165400	120522590	13620	13620	13620	13620	0
121	20241125	165300	120522590	13620	13620	13620	13620	0
122	20241125	165200	120522590	13620	13620	13620	13620	260
123	20241125	165100	120522590	13620	13620	13620	13620	0
124	20241125	165000	120522590	13620	13620	13620	13620	0
125	20241125	164900	120522590	13620	13620	13620	13620	0
126	20241125	164800	120522590	13620	13620	13620	13620	0
127	20241125	164700	120522590	13620	13620	13620	13620	0
128	20241125	164600	120522590	13620	13620	13620	13620	0
129	20241125	164500	120522590	13620	13620	13620	13620	0
130	20241125	164400	120522590	13620	13620	13620	13620	0
131	20241125	164300	120522590	13620	13620	13620	13620	0
132	20241125	164200	120522590	13620	13620	13620	13620	0
133	20241125	164100	120522590	13620	13620	13620	13620	0
134	20241125	164000	120522590	13620	13620	13620	13620	0
135	20241125	163900	120522590	13620	13620	13620	13620	0
136	20241125	163800	120522590	13620	13620	13620	13620	0
137	20241125	163700	120522590	13620	13620	13620	13620	0
138	20241125	163600	120522590	13620	13620	13620	13620	0
139	20241125	163500	120522590	13620	13620	13620	13620	0
140	20241125	163400	120522590	13620	13620	13620	13620	0
141	20241125	163300	120522590	13620	13620	13620	13620	0
142	20241125	163200	120522590	13620	13620	13620	13620	0
143	20241125	163100	120522590	13620	13620	13620	13620	0
144	20241125	163000	120522590	13620	13620	13620	13620	0
145	20241125	162900	120522590	13620	13620	13620	13620	0
146	20241125	162800	120522590	13620	13620	13620	13620	0
147	20241125	162700	120522590	13620	13620	13620	13620	0
148	20241125	162600	120522590	13620	13620	13620	13620	0
149	20241125	162500	120522590	13620	13620	13620	13620	0
150	20241125	162400	120522590	13620	13620	13620	13620	0
151	20241125	162300	120522590	13620	13620	13620	13620	0
152	20241125	162200	120522590	13620	13620	13620	13620	260
153	20241125	162100	120522590	13620	13620	13620	13620	0
154	20241125	162000	120522590	13620	13620	13620	13620	0
155	20241125	161900	120522590	13620	13620	13620	13620	0
156	20241125	161800	120522590	13620	13620	13620	13620	0
157	20241125	161700	120522590	13620	13620	13620	13620	0
158	20241125	161600	120522590	13620	13620	13620	13620	0
159	20241125	161500	120522590	13620	13620	13620	13620	0
160	20241125	161400	120522590	13620	13620	13620	13620	0
161	20241125	161300	120522590	13620	13620	13620	13620	0
162	20241125	161200	120522590	13620	13620	13620	13620	0
163	20241125	161100	120522590	13620	13620	13620	13620	0
164	20241125	161000	120522590	13620	13620	13620	13620	0
165	20241125	160900	120522590	13620	13620	13620	13620	0
166	20241125	160800	120522590	13620	13620	13620	13620	0
167	20241125	160700	120522590	13620	13620	13620	13620	0
168	20241125	160600	120522590	13620	13620	13620	13620	0
169	20241125	160500	120522590	13620	13620	13620	13620	0
170	20241125	160400	120522590	13620	13620	13620	13620	0
171	20241125	160300	120522590	13620	13620	13620	13620	0
172	20241125	160200	120522590	13620	13620	13620	13620	0
173	20241125	160100	120522590	13620	13620	13620	13620	0
174	20241125	160000	120522590	13620	13620	13620	13620	0
175	20241125	155900	120522590	13620	13620	13620	13620	0
176	20241125	155800	120522590	13620	13620	13620	13620	0
177	20241125	155700	120522590	13620	13620	13620	13620	0
178	20241125	155600	120522590	13620	13620	13620	13620	0
179	20241125	155500	120522590	13620	13620	13620	13620	0
180	20241125	155400	120522590	13620	13620	13620	13620	0
181	20241125	155300	120522590	13620	13620	13620	13620	0
182	20241125	155200	120522590	13620	13620	13620	13620	260
183	20241125	155100	120522590	13620	13620	13620	13620	0
184	20241125	155000	120522590	13620	13620	13620	13620	0
185	20241125	154900	120522590	13620	13620	13620	13620	0
186	20241125	154800	120522590	13620	13620	13620	13620	0
187	20241125	154700	120522590	13620	13620	13620	13620	0
188	20241125	154600	120522590	13620	13620	13620	13620	0
189	20241125	154500	120522590	13620	13620	13620	13620	0
190	20241125	154400	120522590	13620	13620	13620	13620	0
191	20241125	154300	120522590	13620	13620	13620	13620	0
192	20241125	154200	120522590	13620	13620	13620	13620	0
193	20241125	154100	120522590	13620	13620	13620	13620	0
194	20241125	154000	120522590	13620	13620	13620	13620	0
195	20241125	153900	120522590	13620	13620	13620	13620	0
196	20241125	153800	120522590	13620	13620	13620	13620	0
197	20241125	153700	120522590	13620	13620	13620	13620	0
198	20241125	153600	120522590	13620	13620	13620	13620	0
199	20241125	153500	120522590	13620	13620	13620	13620	0
200	20241125	153400	120522590	13620	13620	13620	13620	0
201	20241125	153300	120522590	13620	13620	13620	13620	0
202	20241125	153200	120522590	13620	13620	13620	13620	0
203	20241125	153100	120522590	13620	13620	13620	13620	0
204	20241125	153000	120522590	13620	13620	13620	13620	260
205	20241125	152900	116981390	13600	13600	13600	13600	0
206	20241125	152800	116981390	13600	13600	13600	13600	0
207	20241125	152700	116981390	13600	13600	13600	13600	0
208	20241125	152600	116981390	13600	13600	13600	13600	0
209	20241125	152500	116981390	13600	13600	13600	13600	0
210	20241125	152400	116981390	13600	13600	13600	13600	0
211	20241125	152300	116981390	13600	13600	13600	13600	0
212	20241125	152200	116981390	13600	13600	13600	13600	0
213	20241125	152100	116981390	13600	13600	13600	13600	0
214	20241125	152000	116981390	13600	13600	13600	13600	0
215	20241125	151900	116981390	13600	13610	13610	13590	33
216	20241125	151800	116532470	13590	13590	13590	13590	0
217	20241125	151700	116532470	13590	13610	13610	13590	2
218	20241125	151600	116505270	13610	13610	13610	13610	6
219	20241125	151500	116423610	13610	13610	13610	13610	0
220	20241125	151400	116423610	13610	13610	13610	13610	0
221	20241125	151300	116423610	13610	13610	13610	13610	1
222	20241125	151200	116410000	13610	13600	13610	13600	4
223	20241125	151100	116355580	13590	13650	13650	13590	852
224	20241125	151000	104758630	13640	13640	13640	13640	29
225	20241125	150900	104363070	13650	13650	13650	13650	2
226	20241125	150800	104335770	13660	13660	13660	13660	3
227	20241125	150700	104294790	13660	13660	13660	13660	2
228	20241125	150600	104267470	13640	13640	13640	13640	0
229	20241125	150500	104267470	13640	13640	13640	13640	1
230	20241125	150400	104253830	13660	13660	13660	13660	14
231	20241125	150300	104062590	13660	13660	13660	13660	0
232	20241125	150200	104062590	13660	13660	13660	13660	0
233	20241125	150100	104062590	13660	13660	13660	13660	0
234	20241125	150000	104062590	13660	13660	13660	13660	0
235	20241125	145900	104062590	13660	13660	13660	13660	0
236	20241125	145800	104062590	13660	13660	13660	13660	0
237	20241125	145700	104062590	13660	13660	13660	13660	2
238	20241125	145600	104035270	13640	13640	13640	13640	0
239	20241125	145500	104035270	13640	13640	13640	13640	1
240	20241125	145400	104021630	13700	13650	13700	13650	150
241	20241125	145300	101972500	13650	13650	13650	13650	0
242	20241125	145200	101972500	13650	13650	13650	13650	13
243	20241125	145100	101795050	13650	13650	13650	13650	0
244	20241125	145000	101795050	13650	13650	13650	13650	0
245	20241125	144900	101795050	13650	13650	13650	13650	0
246	20241125	144800	101795050	13650	13650	13650	13650	0
247	20241125	144700	101795050	13650	13650	13650	13650	0
248	20241125	144600	101795050	13650	13650	13650	13650	0
249	20241125	144500	101795050	13650	13650	13650	13650	0
250	20241125	144400	101795050	13650	13650	13650	13650	0
251	20241125	144300	101795050	13650	13630	13650	13630	19
252	20241125	144200	101535780	13630	13630	13630	13630	1
253	20241125	144100	101522150	13630	13630	13630	13630	2
254	20241125	144000	101494890	13620	13620	13640	13620	9
255	20241125	143900	101372230	13680	13650	13680	13610	35
256	20241125	143800	100894090	13650	13650	13650	13650	0
257	20241125	143700	100894090	13650	13650	13650	13650	1
258	20241125	143600	100880440	13650	13640	13650	13640	13
259	20241125	143500	100703110	13640	13640	13640	13640	0
260	20241125	143400	100703110	13640	13620	13640	13620	8
261	20241125	143300	100594060	13630	13630	13630	13630	2
262	20241125	143200	100566800	13630	13630	13630	13620	6
263	20241125	143100	100485030	13640	13640	13640	13640	1
264	20241125	143000	100471390	13630	13610	13630	13610	102
265	20241125	142900	99083090	13610	13610	13610	13610	0
266	20241125	142800	99083090	13610	13610	13610	13610	0
267	20241125	142700	99083090	13610	13610	13610	13610	1
268	20241125	142600	99069480	13600	13600	13600	13600	0
269	20241125	142500	99069480	13600	13600	13600	13600	0
270	20241125	142400	99069480	13600	13600	13600	13600	0
271	20241125	142300	99069480	13600	13600	13600	13600	3
272	20241125	142200	99028680	13600	13600	13600	13600	0
273	20241125	142100	99028680	13600	13600	13600	13600	5
274	20241125	142000	98960680	13600	13600	13600	13600	0
275	20241125	141900	98960680	13600	13600	13600	13600	0
276	20241125	141800	98960680	13600	13600	13600	13600	2
277	20241125	141700	98933480	13600	13600	13600	13600	17
278	20241125	141600	98702280	13600	13600	13600	13600	0
279	20241125	141500	98702280	13600	13600	13600	13600	0
280	20241125	141400	98702280	13600	13600	13600	13600	0
281	20241125	141300	98702280	13600	13600	13600	13600	0
282	20241125	141200	98702280	13600	13600	13600	13600	0
283	20241125	141100	98702280	13600	13600	13600	13600	0
284	20241125	141000	98702280	13600	13600	13600	13600	0
285	20241125	140900	98702280	13600	13600	13600	13600	0
286	20241125	140800	98702280	13600	13600	13600	13600	0
287	20241125	140700	98702280	13600	13600	13600	13600	0
288	20241125	140600	98702280	13600	13600	13600	13600	0
289	20241125	140500	98702280	13600	13600	13600	13600	0
290	20241125	140400	98702280	13600	13600	13600	13600	11
291	20241125	140300	98552680	13600	13600	13610	13600	21
292	20241125	140200	98267070	13600	13600	13600	13600	1
293	20241125	140100	98253470	13600	13590	13600	13590	3
294	20241125	140000	98212690	13600	13580	13600	13580	13
295	20241125	135900	98036120	13580	13590	13600	13580	6
296	20241125	135800	97954590	13600	13590	13600	13590	30
297	20241125	135700	97546880	13590	13600	13610	13590	22
298	20241125	135600	97247780	13610	13610	13610	13590	9
299	20241125	135500	97125350	13600	13600	13610	13590	10
300	20241125	135400	96989350	13590	13600	13600	13590	8
301	20241125	135300	96880600	13600	13590	13600	13590	4
302	20241125	135200	96826230	13600	13600	13600	13600	6
303	20241125	135100	96744630	13600	13600	13600	13600	1
304	20241125	135000	96731030	13600	13600	13600	13600	4
305	20241125	134900	96676630	13600	13600	13600	13590	7
306	20241125	134800	96581450	13600	13590	13600	13590	5
307	20241125	134700	96513480	13600	13590	13600	13590	4
308	20241125	134600	96459100	13600	13590	13600	13590	6
309	20241125	134500	96377540	13590	13590	13590	13590	3
310	20241125	134400	96336770	13590	13590	13590	13590	4
311	20241125	134300	96282410	13590	13590	13590	13590	7
312	20241125	134200	96187280	13600	13600	13600	13600	2
313	20241125	134100	96160080	13590	13600	13610	13590	9
314	20241125	134000	96037710	13610	13600	13610	13600	10
315	20241125	133900	95901690	13600	13590	13600	13580	16
316	20241125	133800	95684260	13600	13580	13600	13570	64
317	20241125	133700	94814040	13600	13580	13600	13580	14
318	20241125	133600	94623810	13600	13580	13600	13570	18
319	20241125	133500	94379310	13570	13580	13600	13570	5
320	20241125	133400	94311420	13600	13570	13600	13570	77
321	20241125	133300	93264640	13570	13570	13570	13570	3
322	20241125	133200	93223930	13600	13580	13600	13560	16
323	20241125	133100	93006770	13590	13590	13600	13560	15
324	20241125	133000	92803100	13570	13590	13590	13570	14
325	20241125	132900	92612980	13570	13570	13590	13560	13
326	20241125	132800	92436530	13590	13570	13590	13560	29
327	20241125	132700	92043000	13560	13560	13560	13560	7
328	20241125	132600	91948080	13570	13570	13590	13560	21
329	20241125	132500	91662930	13590	13550	13590	13550	9
330	20241125	132400	91540830	13560	13580	13590	13540	163
331	20241125	132300	89332020	13560	13540	13570	13530	12
332	20241125	132200	89169400	13550	13530	13550	13530	18
333	20241125	132100	88925630	13540	13510	13540	13500	60
334	20241125	132000	88115020	13530	13520	13540	13500	37
335	20241125	131900	87615050	13530	13570	13570	13520	160
336	20241125	131800	85449750	13570	13570	13570	13570	7
337	20241125	131700	85354760	13570	13570	13570	13570	5
338	20241125	131600	85286910	13570	13570	13570	13570	4
339	20241125	131500	85232630	13570	13570	13570	13570	5
340	20241125	131400	85164780	13580	13580	13590	13580	24
341	20241125	131300	84838850	13580	13570	13580	13560	9
342	20241125	131200	84716760	13580	13580	13580	13560	8
343	20241125	131100	84608180	13570	13570	13580	13550	8
344	20241125	131000	84499640	13570	13570	13580	13550	28
345	20241125	130900	84119880	13580	13570	13580	13570	20
346	20241125	130800	83848470	13570	13580	13590	13570	7
347	20241125	130700	83753420	13580	13580	13600	13580	42
348	20241125	130600	83182860	13580	13560	13580	13560	41
349	20241125	130500	82626160	13570	13580	13580	13550	13
350	20241125	130400	82449840	13560	13560	13580	13550	10
351	20241125	130300	82314180	13580	13550	13580	13550	27
352	20241125	130200	81948060	13550	13560	13560	13550	10
353	20241125	130100	81812490	13560	13560	13560	13560	32
354	20241125	130000	81378570	13560	13560	13560	13560	42
355	20241125	125900	80809050	13560	13560	13560	13560	12
356	20241125	125800	80646330	13570	13560	13570	13560	24
357	20241125	125700	80320880	13560	13560	13560	13560	6
358	20241125	125600	80239520	13560	13560	13560	13560	3
359	20241125	125500	80198840	13560	13560	13560	13560	3
360	20241125	125400	80158160	13560	13560	13560	13560	7
361	20241125	125300	80063240	13570	13560	13570	13560	2
362	20241125	125200	80036110	13560	13560	13560	13560	4
363	20241125	125100	79981870	13570	13570	13570	13570	3
364	20241125	125000	79941160	13570	13560	13570	13560	5
365	20241125	124900	79873330	13560	13570	13570	13560	21
366	20241125	124800	79588380	13570	13570	13570	13570	3
367	20241125	124700	79547670	13560	13560	13570	13560	7
368	20241125	124600	79452720	13560	13560	13560	13560	0
369	20241125	124500	79452720	13560	13550	13560	13550	4
370	20241125	124400	79398510	13560	13570	13580	13550	50
371	20241125	124300	78719870	13550	13550	13550	13540	7
372	20241125	124200	78625030	13550	13530	13550	13530	7
373	20241125	124100	78530220	13540	13530	13540	13530	17
374	20241125	124000	78300090	13520	13530	13530	13520	5
375	20241125	123900	78232470	13530	13520	13530	13520	6
376	20241125	123800	78151310	13520	13520	13520	13520	2
377	20241125	123700	78124270	13530	13530	13530	13520	7
378	20241125	123600	78029590	13520	13520	13520	13520	3
379	20241125	123500	77989030	13530	13530	13530	13520	4
380	20241125	123400	77934920	13530	13530	13530	13520	3
381	20241125	123300	77894340	13520	13530	13530	13520	4
382	20241125	123200	77840240	13530	13520	13530	13520	4
383	20241125	123100	77786150	13520	13520	13520	13520	6
384	20241125	123000	77705030	13530	13530	13530	13530	2
385	20241125	122900	77677970	13530	13520	13530	13520	6
386	20241125	122800	77596830	13530	13530	13530	13520	4
387	20241125	122700	77542730	13530	13530	13530	13530	1
388	20241125	122600	77529200	13530	13520	13530	13520	13
389	20241125	122500	77353380	13520	13520	13520	13520	1
390	20241125	122400	77339860	13520	13530	13530	13520	4
391	20241125	122300	77285770	13530	13520	13530	13520	4
392	20241125	122200	77231670	13520	13520	13520	13520	3
393	20241125	122100	77191110	13530	13520	13530	13520	3
394	20241125	122000	77150540	13520	13520	13520	13520	2
395	20241125	121900	77123500	13510	13510	13530	13510	12
396	20241125	121800	76961250	13510	13510	13510	13510	2
397	20241125	121700	76934230	13500	13500	13500	13500	17
398	20241125	121600	76704730	13510	13500	13510	13500	14
399	20241125	121500	76515680	13510	13470	13530	13440	1047
400	20241125	121400	62392260	13470	13460	13480	13460	435
401	20241125	121300	56531210	13450	13440	13450	13440	3
402	20241125	121200	56490870	13450	13450	13460	13430	10
403	20241125	121100	56356440	13450	13430	13450	13430	7
404	20241125	121000	56262350	13430	13430	13430	13430	8
405	20241125	120900	56154910	13430	13430	13430	13430	1
406	20241125	120800	56141480	13430	13430	13430	13430	7
407	20241125	120700	56047470	13430	13410	13430	13410	336
408	20241125	120600	51535020	13420	13410	13420	13410	4
409	20241125	120500	51481360	13410	13420	13420	13410	262
410	20241125	120400	47967650	13430	13420	13430	13420	6
411	20241125	120300	47887120	13420	13420	13420	13420	6
412	20241125	120200	47806600	13430	13420	13430	13420	4
413	20241125	120100	47752900	13420	13420	13420	13420	2
414	20241125	120000	47726060	13420	13420	13420	13420	8
415	20241125	115900	47618700	13430	13420	13430	13420	4
416	20241125	115800	47565010	13420	13420	13420	13420	5
417	20241125	115700	47497910	13420	13430	13430	13420	201
418	20241125	115600	44798490	13430	13430	13430	13430	6
419	20241125	115500	44717910	13430	13430	13430	13430	2
420	20241125	115400	44691050	13430	13430	13430	13430	14
421	20241125	115300	44503030	13430	13430	13430	13430	7
422	20241125	115200	44409020	13430	13430	13430	13430	4
423	20241125	115100	44355300	13440	13420	13440	13420	24
424	20241125	115000	44032980	13420	13420	13420	13420	4
425	20241125	114900	43979300	13420	13420	13420	13420	4
426	20241125	114800	43925620	13430	13420	13430	13420	67
427	20241125	114700	43025840	13420	13420	13420	13420	6
428	20241125	114600	42945320	13420	13420	13420	13420	1
429	20241125	114500	42931900	13420	13420	13420	13420	4
430	20241125	114400	42878220	13420	13420	13420	13420	5
431	20241125	114300	42811120	13420	13420	13420	13420	2
432	20241125	114200	42784280	13420	13420	13420	13420	9
433	20241125	114100	42663500	13420	13420	13420	13420	52
434	20241125	114000	41965660	13420	13420	13420	13420	4
435	20241125	113900	41911980	13420	13420	13420	13420	4
436	20241125	113800	41858300	13420	13420	13420	13420	2
437	20241125	113700	41831460	13420	13430	13430	13420	20
438	20241125	113600	41562980	13420	13420	13420	13420	0
439	20241125	113500	41562980	13420	13430	13430	13420	165
440	20241125	113400	39347060	13430	13430	13430	13430	2
441	20241125	113300	39320200	13430	13430	13430	13430	3
442	20241125	113200	39279910	13430	13430	13430	13430	3
443	20241125	113100	39239620	13430	13430	13440	13430	123
444	20241125	113000	37586520	13440	13450	13450	13440	102
445	20241125	112900	36215630	13440	13440	13440	13440	5
446	20241125	112800	36148430	13440	13440	13440	13440	4
447	20241125	112700	36094670	13440	13440	13440	13440	2
448	20241125	112600	36067790	13440	13440	13450	13440	9
449	20241125	112500	35946820	13440	13440	13440	13440	3
450	20241125	112400	35906500	13440	13450	13450	13440	165
451	20241125	112300	33687270	13450	13460	13460	13450	4
452	20241125	112200	33633450	13460	13460	13460	13460	1
453	20241125	112100	33619990	13460	13460	13460	13450	6
454	20241125	112000	33539240	13460	13460	13460	13460	3
455	20241125	111900	33498860	13460	13450	13460	13450	10
456	20241125	111800	33364320	13450	13450	13460	13450	5
457	20241125	111700	33297050	13450	13450	13450	13450	1
458	20241125	111600	33283600	13450	13450	13450	13450	6
459	20241125	111500	33202900	13450	13460	13460	13450	151
460	20241125	111400	31171040	13460	13460	13460	13460	5
461	20241125	111300	31103740	13460	13460	13460	13460	2
462	20241125	111200	31076820	13460	13460	13460	13460	5
463	20241125	111100	31009520	13460	13470	13470	13460	6
464	20241125	111000	30928750	13470	13470	13470	13470	1
465	20241125	110900	30915280	13470	13490	13490	13470	6
466	20241125	110800	30834440	13480	13460	13480	13460	14
467	20241125	110700	30645790	13460	13460	13460	13460	5
468	20241125	110600	30578490	13470	13470	13470	13470	2
469	20241125	110500	30551550	13470	13470	13470	13470	5
470	20241125	110400	30484200	13470	13470	13470	13470	12
471	20241125	110300	30322560	13470	13470	13470	13470	4
472	20241125	110200	30268680	13470	13460	13470	13460	179
473	20241125	110100	27857560	13460	13460	13460	13460	5
474	20241125	110000	27790260	13460	13460	13470	13460	9
475	20241125	105900	27669110	13450	13450	13450	13450	1
476	20241125	105800	27655660	13450	13450	13450	13450	7
477	20241125	105700	27561510	13450	13450	13450	13450	0
478	20241125	105600	27561510	13450	13450	13450	13450	4
479	20241125	105500	27507710	13450	13450	13450	13450	10
480	20241125	105400	27373210	13450	13450	13450	13450	1
481	20241125	105300	27359760	13450	13450	13450	13450	5
482	20241125	105200	27292510	13450	13450	13450	13450	2
483	20241125	105100	27265610	13450	13450	13450	13450	7
484	20241125	105000	27171460	13450	13450	13450	13450	2
485	20241125	104900	27144560	13450	13450	13450	13450	1
486	20241125	104800	27131110	13450	13450	13450	13450	21
487	20241125	104700	26848660	13450	13450	13450	13450	5
488	20241125	104600	26781410	13450	13450	13450	13450	5
489	20241125	104500	26714160	13450	13450	13450	13450	4
490	20241125	104400	26660360	13450	13440	13450	13440	21
491	20241125	104300	26377940	13440	13440	13440	13440	3
492	20241125	104200	26337620	13440	13440	13440	13440	1
493	20241125	104100	26324180	13450	13450	13450	13450	3
494	20241125	104000	26283830	13450	13450	13450	13450	5
495	20241125	103900	26216580	13450	13450	13450	13450	6
496	20241125	103800	26135880	13450	13450	13450	13450	1
497	20241125	103700	26122430	13450	13450	13450	13450	5
498	20241125	103600	26055180	13450	13440	13450	13440	5
499	20241125	103500	25987950	13440	13440	13440	13440	3
500	20241125	103400	25947630	13440	13440	13440	13440	5
501	20241125	103300	25880430	13440	13440	13440	13440	1
502	20241125	103200	25866990	13440	13450	13450	13440	10
503	20241125	103100	25732560	13450	13450	13450	13450	1
504	20241125	103000	25719110	13450	13450	13450	13450	6
505	20241125	102900	25638410	13450	13450	13450	13450	5
506	20241125	102800	25571160	13440	13440	13440	13440	3
507	20241125	102700	25530840	13440	13430	13440	13430	6
508	20241125	102600	25450220	13430	13430	13430	13430	1
509	20241125	102500	25436790	13440	13430	13440	13430	6
510	20241125	102400	25356170	13440	13450	13450	13440	25
511	20241125	102300	25020060	13450	13460	13460	13450	5
512	20241125	102200	24952800	13490	13450	13490	13450	9
513	20241125	102100	24831530	13450	13460	13460	13450	5
514	20241125	102000	24764240	13460	13460	13460	13460	5
515	20241125	101900	24696940	13460	13450	13480	13450	5
516	20241125	101800	24629640	13450	13460	13460	13450	3
517	20241125	101700	24589270	13460	13450	13470	13450	5
518	20241125	101600	24521980	13450	13430	13480	13430	32
519	20241125	101500	24091730	13440	13440	13450	13440	3
520	20241125	101400	24051400	13440	13430	13440	13430	16
521	20241125	101300	23836370	13430	13430	13430	13430	4
522	20241125	101200	23782650	13430	13430	13430	13430	4
523	20241125	101100	23728930	13430	13430	13430	13430	4
524	20241125	101000	23675210	13450	13450	13450	13450	22
525	20241125	100900	23379310	13450	13450	13450	13450	5
526	20241125	100800	23312060	13450	13470	13470	13450	2
527	20241125	100700	23285140	13480	13470	13480	13470	2
528	20241125	100600	23258190	13480	13470	13480	13460	10
529	20241125	100500	23123530	13470	13470	13470	13470	0
530	20241125	100400	23123530	13470	13470	13470	13470	69
531	20241125	100300	22194100	13470	13460	13470	13460	4
532	20241125	100200	22140240	13460	13460	13460	13460	2
533	20241125	100100	22113320	13460	13460	13460	13460	2
534	20241125	100000	22086400	13470	13470	13470	13470	0
535	20241125	095900	22086400	13470	13470	13470	13470	0
536	20241125	095800	22086400	13470	13470	13470	13470	2
537	20241125	095700	22059460	13470	13460	13470	13460	13
538	20241125	095600	21884440	13460	13460	13460	13460	0
539	20241125	095500	21884440	13460	13460	13460	13460	8
540	20241125	095400	21776760	13460	13460	13460	13460	0
541	20241125	095300	21776760	13460	13450	13460	13450	3
542	20241125	095200	21736390	13450	13450	13450	13450	87
543	20241125	095100	20566240	13450	13440	13450	13440	75
544	20241125	095000	19558230	13430	13430	13430	13430	9
545	20241125	094900	19437360	13430	13430	13430	13430	0
546	20241125	094800	19437360	13430	13440	13440	13420	30
547	20241125	094700	19034400	13440	13440	13440	13440	0
548	20241125	094600	19034400	13440	13430	13440	13430	33
549	20241125	094500	18590890	13440	13440	13440	13440	0
550	20241125	094400	18590890	13440	13440	13440	13440	0
551	20241125	094300	18590890	13440	13440	13440	13440	0
552	20241125	094200	18590890	13440	13420	13440	13420	4
553	20241125	094100	18537170	13430	13420	13440	13410	37
554	20241125	094000	18040340	13430	13400	13440	13400	11
555	20241125	093900	17892690	13390	13390	13390	13390	17
556	20241125	093800	17665060	13380	13410	13410	13380	180
557	20241125	093700	15253990	13430	13430	13430	13430	0
558	20241125	093600	15253990	13430	13430	13430	13430	0
559	20241125	093500	15253990	13430	13410	13430	13410	3
560	20241125	093400	15213740	13410	13430	13430	13410	47
561	20241125	093300	14582550	13440	13440	13440	13440	1
562	20241125	093200	14569110	13440	13440	13440	13440	0
563	20241125	093100	14569110	13440	13440	13440	13440	0
564	20241125	093000	14569110	13440	13440	13440	13440	1
565	20241125	092900	14555670	13440	13440	13440	13440	0
566	20241125	092800	14555670	13440	13440	13440	13440	0
567	20241125	092700	14555670	13440	13440	13440	13440	1
568	20241125	092600	14542230	13440	13450	13450	13430	35
569	20241125	092500	14071780	13450	13450	13450	13450	0
570	20241125	092400	14071780	13450	13450	13450	13450	0
571	20241125	092300	14071780	13450	13450	13450	13450	10
572	20241125	092200	13937280	13450	13450	13450	13450	0
573	20241125	092100	13937280	13450	13450	13450	13450	13
574	20241125	092000	13762430	13450	13450	13450	13450	4
575	20241125	091900	13708630	13450	13450	13450	13450	2
576	20241125	091800	13681730	13440	13430	13440	13430	3
577	20241125	091700	13641420	13440	13450	13450	13440	182
578	20241125	091600	11194020	13440	13440	13440	13440	1
579	20241125	091500	11180580	13480	13480	13480	13480	10
580	20241125	091400	11045780	13490	13490	13490	13490	0
581	20241125	091300	11045780	13490	13500	13500	13490	5
582	20241125	091200	10978290	13470	13470	13470	13470	0
583	20241125	091100	10978290	13470	13470	13470	13470	0
584	20241125	091000	10978290	13470	13440	13470	13440	269
585	20241125	090900	7359680	13440	13440	13440	13440	43
586	20241125	090800	6781760	13440	13440	13440	13440	0
587	20241125	090700	6781760	13440	13440	13440	13440	30
588	20241125	090600	6378560	13440	13430	13440	13430	7
589	20241125	090500	6284530	13400	13400	13400	13400	0
590	20241125	090400	6284530	13400	13400	13400	13400	0
591	20241125	090300	6284530	13400	13400	13400	13400	132
592	20241125	090200	4515730	13400	13370	13400	13370	271
593	20241125	090100	884360	13370	13370	13370	13370	0
594	20241125	090000	884360	13370	13400	13400	13370	66