KissMeData/079960/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195600	369622150	18820	18820	18820	18820	827
3	20241125	195500	369622150	18820	18820	18820	18820	0
4	20241125	195400	369622150	18820	18820	18820	18820	0
5	20241125	195300	369622150	18820	18820	18820	18820	0
6	20241125	195200	369622150	18820	18820	18820	18820	0
7	20241125	195100	369622150	18820	18820	18820	18820	0
8	20241125	195000	369622150	18820	18820	18820	18820	0
9	20241125	194900	369622150	18820	18820	18820	18820	0
10	20241125	194800	369622150	18820	18820	18820	18820	0
11	20241125	194700	369622150	18820	18820	18820	18820	0
12	20241125	194600	369622150	18820	18820	18820	18820	0
13	20241125	194500	369622150	18820	18820	18820	18820	0
14	20241125	194400	369622150	18820	18820	18820	18820	0
15	20241125	194300	369622150	18820	18820	18820	18820	0
16	20241125	194200	369622150	18820	18820	18820	18820	0
17	20241125	194100	369622150	18820	18820	18820	18820	0
18	20241125	194000	369622150	18820	18820	18820	18820	0
19	20241125	193900	369622150	18820	18820	18820	18820	0
20	20241125	193800	369622150	18820	18820	18820	18820	0
21	20241125	193700	369622150	18820	18820	18820	18820	0
22	20241125	193600	369622150	18820	18820	18820	18820	0
23	20241125	193500	369622150	18820	18820	18820	18820	0
24	20241125	193400	369622150	18820	18820	18820	18820	0
25	20241125	193300	369622150	18820	18820	18820	18820	0
26	20241125	193200	369622150	18820	18820	18820	18820	0
27	20241125	193100	369622150	18820	18820	18820	18820	0
28	20241125	193000	369622150	18820	18820	18820	18820	0
29	20241125	192900	369622150	18820	18820	18820	18820	0
30	20241125	192800	369622150	18820	18820	18820	18820	0
31	20241125	192700	369622150	18820	18820	18820	18820	0
32	20241125	192600	369622150	18820	18820	18820	18820	827
33	20241125	192500	369622150	18820	18820	18820	18820	0
34	20241125	192400	369622150	18820	18820	18820	18820	0
35	20241125	192300	369622150	18820	18820	18820	18820	0
36	20241125	192200	369622150	18820	18820	18820	18820	0
37	20241125	192100	369622150	18820	18820	18820	18820	0
38	20241125	192000	369622150	18820	18820	18820	18820	0
39	20241125	191900	369622150	18820	18820	18820	18820	0
40	20241125	191800	369622150	18820	18820	18820	18820	0
41	20241125	191700	369622150	18820	18820	18820	18820	0
42	20241125	191600	369622150	18820	18820	18820	18820	0
43	20241125	191500	369622150	18820	18820	18820	18820	0
44	20241125	191400	369622150	18820	18820	18820	18820	0
45	20241125	191300	369622150	18820	18820	18820	18820	0
46	20241125	191200	369622150	18820	18820	18820	18820	0
47	20241125	191100	369622150	18820	18820	18820	18820	0
48	20241125	191000	369622150	18820	18820	18820	18820	0
49	20241125	190900	369622150	18820	18820	18820	18820	0
50	20241125	190800	369622150	18820	18820	18820	18820	0
51	20241125	190700	369622150	18820	18820	18820	18820	0
52	20241125	190600	369622150	18820	18820	18820	18820	0
53	20241125	190500	369622150	18820	18820	18820	18820	0
54	20241125	190400	369622150	18820	18820	18820	18820	0
55	20241125	190300	369622150	18820	18820	18820	18820	0
56	20241125	190200	369622150	18820	18820	18820	18820	0
57	20241125	190100	369622150	18820	18820	18820	18820	0
58	20241125	190000	369622150	18820	18820	18820	18820	0
59	20241125	185900	369622150	18820	18820	18820	18820	0
60	20241125	185800	369622150	18820	18820	18820	18820	0
61	20241125	185700	369622150	18820	18820	18820	18820	0
62	20241125	185600	369622150	18820	18820	18820	18820	827
63	20241125	185500	369622150	18820	18820	18820	18820	0
64	20241125	185400	369622150	18820	18820	18820	18820	0
65	20241125	185300	369622150	18820	18820	18820	18820	0
66	20241125	185200	369622150	18820	18820	18820	18820	0
67	20241125	185100	369622150	18820	18820	18820	18820	0
68	20241125	185000	369622150	18820	18820	18820	18820	0
69	20241125	184900	369622150	18820	18820	18820	18820	0
70	20241125	184800	369622150	18820	18820	18820	18820	0
71	20241125	184700	369622150	18820	18820	18820	18820	0
72	20241125	184600	369622150	18820	18820	18820	18820	0
73	20241125	184500	369622150	18820	18820	18820	18820	0
74	20241125	184400	369622150	18820	18820	18820	18820	0
75	20241125	184300	369622150	18820	18820	18820	18820	0
76	20241125	184200	369622150	18820	18820	18820	18820	0
77	20241125	184100	369622150	18820	18820	18820	18820	0
78	20241125	184000	369622150	18820	18820	18820	18820	0
79	20241125	183900	369622150	18820	18820	18820	18820	0
80	20241125	183800	369622150	18820	18820	18820	18820	0
81	20241125	183700	369622150	18820	18820	18820	18820	0
82	20241125	183600	369622150	18820	18820	18820	18820	0
83	20241125	183500	369622150	18820	18820	18820	18820	0
84	20241125	183400	369622150	18820	18820	18820	18820	0
85	20241125	183300	369622150	18820	18820	18820	18820	0
86	20241125	183200	369622150	18820	18820	18820	18820	0
87	20241125	183100	369622150	18820	18820	18820	18820	0
88	20241125	183000	369622150	18820	18820	18820	18820	0
89	20241125	182900	369622150	18820	18820	18820	18820	0
90	20241125	182800	369622150	18820	18820	18820	18820	0
91	20241125	182700	369622150	18820	18820	18820	18820	0
92	20241125	182600	369622150	18820	18820	18820	18820	827
93	20241125	182500	369622150	18820	18820	18820	18820	0
94	20241125	182400	369622150	18820	18820	18820	18820	0
95	20241125	182300	369622150	18820	18820	18820	18820	0
96	20241125	182200	369622150	18820	18820	18820	18820	0
97	20241125	182100	369622150	18820	18820	18820	18820	0
98	20241125	182000	369622150	18820	18820	18820	18820	0
99	20241125	181900	369622150	18820	18820	18820	18820	0
100	20241125	181800	369622150	18820	18820	18820	18820	0
101	20241125	181700	369622150	18820	18820	18820	18820	0
102	20241125	181600	369622150	18820	18820	18820	18820	0
103	20241125	181500	369622150	18820	18820	18820	18820	0
104	20241125	181400	369622150	18820	18820	18820	18820	0
105	20241125	181300	369622150	18820	18820	18820	18820	0
106	20241125	181200	369622150	18820	18820	18820	18820	0
107	20241125	181100	369622150	18820	18820	18820	18820	0
108	20241125	181000	369622150	18820	18820	18820	18820	0
109	20241125	180900	369622150	18820	18820	18820	18820	0
110	20241125	180800	369622150	18820	18820	18820	18820	0
111	20241125	180700	369622150	18820	18820	18820	18820	0
112	20241125	180600	369622150	18820	18820	18820	18820	0
113	20241125	180500	369622150	18820	18820	18820	18820	0
114	20241125	180400	369622150	18820	18820	18820	18820	0
115	20241125	180300	369622150	18820	18820	18820	18820	0
116	20241125	180200	369622150	18820	18820	18820	18820	0
117	20241125	180100	369622150	18820	18820	18820	18820	0
118	20241125	180000	369622150	18820	18820	18820	18820	0
119	20241125	175900	369622150	18820	18820	18820	18820	0
120	20241125	175800	369622150	18820	18820	18820	18820	0
121	20241125	175700	369622150	18820	18820	18820	18820	0
122	20241125	175600	369622150	18820	18820	18820	18820	827
123	20241125	175500	369622150	18820	18820	18820	18820	0
124	20241125	175400	369622150	18820	18820	18820	18820	0
125	20241125	175300	369622150	18820	18820	18820	18820	0
126	20241125	175200	369622150	18820	18820	18820	18820	0
127	20241125	175100	369622150	18820	18820	18820	18820	0
128	20241125	175000	369622150	18820	18820	18820	18820	0
129	20241125	174900	369622150	18820	18820	18820	18820	0
130	20241125	174800	369622150	18820	18820	18820	18820	0
131	20241125	174700	369622150	18820	18820	18820	18820	0
132	20241125	174600	369622150	18820	18820	18820	18820	0
133	20241125	174500	369622150	18820	18820	18820	18820	0
134	20241125	174400	369622150	18820	18820	18820	18820	0
135	20241125	174300	369622150	18820	18820	18820	18820	0
136	20241125	174200	369622150	18820	18820	18820	18820	0
137	20241125	174100	369622150	18820	18820	18820	18820	0
138	20241125	174000	369622150	18820	18820	18820	18820	0
139	20241125	173900	369622150	18820	18820	18820	18820	0
140	20241125	173800	369622150	18820	18820	18820	18820	0
141	20241125	173700	369622150	18820	18820	18820	18820	0
142	20241125	173600	369622150	18820	18820	18820	18820	0
143	20241125	173500	369622150	18820	18820	18820	18820	0
144	20241125	173400	369622150	18820	18820	18820	18820	0
145	20241125	173300	369622150	18820	18820	18820	18820	0
146	20241125	173200	369622150	18820	18820	18820	18820	0
147	20241125	173100	369622150	18820	18820	18820	18820	0
148	20241125	173000	369622150	18820	18820	18820	18820	0
149	20241125	172900	369622150	18820	18820	18820	18820	0
150	20241125	172800	369622150	18820	18820	18820	18820	0
151	20241125	172700	369622150	18820	18820	18820	18820	0
152	20241125	172600	369622150	18820	18820	18820	18820	827
153	20241125	172500	369622150	18820	18820	18820	18820	0
154	20241125	172400	369622150	18820	18820	18820	18820	0
155	20241125	172300	369622150	18820	18820	18820	18820	0
156	20241125	172200	369622150	18820	18820	18820	18820	0
157	20241125	172100	369622150	18820	18820	18820	18820	0
158	20241125	172000	369622150	18820	18820	18820	18820	0
159	20241125	171900	369622150	18820	18820	18820	18820	0
160	20241125	171800	369622150	18820	18820	18820	18820	0
161	20241125	171700	369622150	18820	18820	18820	18820	0
162	20241125	171600	369622150	18820	18820	18820	18820	0
163	20241125	171500	369622150	18820	18820	18820	18820	0
164	20241125	171400	369622150	18820	18820	18820	18820	0
165	20241125	171300	369622150	18820	18820	18820	18820	0
166	20241125	171200	369622150	18820	18820	18820	18820	0
167	20241125	171100	369622150	18820	18820	18820	18820	0
168	20241125	171000	369622150	18820	18820	18820	18820	0
169	20241125	170900	369622150	18820	18820	18820	18820	0
170	20241125	170800	369622150	18820	18820	18820	18820	0
171	20241125	170700	369622150	18820	18820	18820	18820	0
172	20241125	170600	369622150	18820	18820	18820	18820	0
173	20241125	170500	369622150	18820	18820	18820	18820	0
174	20241125	170400	369622150	18820	18820	18820	18820	0
175	20241125	170300	369622150	18820	18820	18820	18820	0
176	20241125	170200	369622150	18820	18820	18820	18820	0
177	20241125	170100	369622150	18820	18820	18820	18820	0
178	20241125	170000	369622150	18820	18820	18820	18820	0
179	20241125	165900	369622150	18820	18820	18820	18820	0
180	20241125	165800	369622150	18820	18820	18820	18820	0
181	20241125	165700	369622150	18820	18820	18820	18820	0
182	20241125	165600	369622150	18820	18820	18820	18820	827
183	20241125	165500	369622150	18820	18820	18820	18820	0
184	20241125	165400	369622150	18820	18820	18820	18820	0
185	20241125	165300	369622150	18820	18820	18820	18820	0
186	20241125	165200	369622150	18820	18820	18820	18820	0
187	20241125	165100	369622150	18820	18820	18820	18820	0
188	20241125	165000	369622150	18820	18820	18820	18820	0
189	20241125	164900	369622150	18820	18820	18820	18820	0
190	20241125	164800	369622150	18820	18820	18820	18820	0
191	20241125	164700	369622150	18820	18820	18820	18820	0
192	20241125	164600	369622150	18820	18820	18820	18820	0
193	20241125	164500	369622150	18820	18820	18820	18820	0
194	20241125	164400	369622150	18820	18820	18820	18820	0
195	20241125	164300	369622150	18820	18820	18820	18820	0
196	20241125	164200	369622150	18820	18820	18820	18820	0
197	20241125	164100	369622150	18820	18820	18820	18820	0
198	20241125	164000	369622150	18820	18820	18820	18820	0
199	20241125	163900	369622150	18820	18820	18820	18820	0
200	20241125	163800	369622150	18820	18820	18820	18820	0
201	20241125	163700	369622150	18820	18820	18820	18820	0
202	20241125	163600	369622150	18820	18820	18820	18820	0
203	20241125	163500	369622150	18820	18820	18820	18820	0
204	20241125	163400	369622150	18820	18820	18820	18820	0
205	20241125	163300	369622150	18820	18820	18820	18820	0
206	20241125	163200	369622150	18820	18820	18820	18820	0
207	20241125	163100	369622150	18820	18820	18820	18820	0
208	20241125	163000	369622150	18820	18820	18820	18820	0
209	20241125	162900	369622150	18820	18820	18820	18820	0
210	20241125	162800	369622150	18820	18820	18820	18820	0
211	20241125	162700	369622150	18820	18820	18820	18820	0
212	20241125	162600	369622150	18820	18820	18820	18820	827
213	20241125	162500	369622150	18820	18820	18820	18820	0
214	20241125	162400	369622150	18820	18820	18820	18820	0
215	20241125	162300	369622150	18820	18820	18820	18820	0
216	20241125	162200	369622150	18820	18820	18820	18820	0
217	20241125	162100	369622150	18820	18820	18820	18820	0
218	20241125	162000	369622150	18820	18820	18820	18820	0
219	20241125	161900	369622150	18820	18820	18820	18820	0
220	20241125	161800	369622150	18820	18820	18820	18820	0
221	20241125	161700	369622150	18820	18820	18820	18820	0
222	20241125	161600	369622150	18820	18820	18820	18820	0
223	20241125	161500	369622150	18820	18820	18820	18820	0
224	20241125	161400	369622150	18820	18820	18820	18820	0
225	20241125	161300	369622150	18820	18820	18820	18820	0
226	20241125	161200	369622150	18820	18820	18820	18820	0
227	20241125	161100	369622150	18820	18820	18820	18820	0
228	20241125	161000	369622150	18820	18820	18820	18820	0
229	20241125	160900	369622150	18820	18820	18820	18820	0
230	20241125	160800	369622150	18820	18820	18820	18820	0
231	20241125	160700	369622150	18820	18820	18820	18820	0
232	20241125	160600	369622150	18820	18820	18820	18820	0
233	20241125	160500	369622150	18820	18820	18820	18820	0
234	20241125	160400	369622150	18820	18820	18820	18820	0
235	20241125	160300	369622150	18820	18820	18820	18820	0
236	20241125	160200	369622150	18820	18820	18820	18820	0
237	20241125	160100	369622150	18820	18820	18820	18820	0
238	20241125	160000	369622150	18820	18820	18820	18820	0
239	20241125	155900	369622150	18820	18820	18820	18820	0
240	20241125	155800	369622150	18820	18820	18820	18820	0
241	20241125	155700	369622150	18820	18820	18820	18820	0
242	20241125	155600	369622150	18820	18820	18820	18820	827
243	20241125	155500	369622150	18820	18820	18820	18820	0
244	20241125	155400	369622150	18820	18820	18820	18820	0
245	20241125	155300	369622150	18820	18820	18820	18820	0
246	20241125	155200	369622150	18820	18820	18820	18820	0
247	20241125	155100	369622150	18820	18820	18820	18820	0
248	20241125	155000	369622150	18820	18820	18820	18820	0
249	20241125	154900	369622150	18820	18820	18820	18820	0
250	20241125	154800	369622150	18820	18820	18820	18820	0
251	20241125	154700	369622150	18820	18820	18820	18820	0
252	20241125	154600	369622150	18820	18820	18820	18820	0
253	20241125	154500	369622150	18820	18820	18820	18820	0
254	20241125	154400	369622150	18820	18820	18820	18820	0
255	20241125	154300	369622150	18820	18820	18820	18820	0
256	20241125	154200	369622150	18820	18820	18820	18820	0
257	20241125	154100	369622150	18820	18820	18820	18820	0
258	20241125	154000	369622150	18820	18820	18820	18820	0
259	20241125	153900	369622150	18820	18820	18820	18820	0
260	20241125	153800	369622150	18820	18820	18820	18820	0
261	20241125	153700	369622150	18820	18820	18820	18820	0
262	20241125	153600	369622150	18820	18820	18820	18820	0
263	20241125	153500	369622150	18820	18820	18820	18820	0
264	20241125	153400	369622150	18820	18820	18820	18820	0
265	20241125	153300	369622150	18820	18820	18820	18820	0
266	20241125	153200	369622150	18820	18820	18820	18820	0
267	20241125	153100	369622150	18820	18820	18820	18820	0
268	20241125	153000	369622150	18820	18820	18820	18820	827
269	20241125	152900	354058010	18800	18800	18800	18800	0
270	20241125	152800	354058010	18800	18800	18800	18800	0
271	20241125	152700	354058010	18800	18800	18800	18800	0
272	20241125	152600	354058010	18800	18800	18800	18800	0
273	20241125	152500	354058010	18800	18800	18800	18800	0
274	20241125	152400	354058010	18800	18800	18800	18800	0
275	20241125	152300	354058010	18800	18800	18800	18800	0
276	20241125	152200	354058010	18800	18800	18800	18800	0
277	20241125	152100	354058010	18800	18800	18800	18800	0
278	20241125	152000	354058010	18800	18800	18800	18800	0
279	20241125	151900	354058010	18800	18700	18800	18700	844
280	20241125	151800	338226470	18700	18700	18700	18690	533
281	20241125	151700	328259390	18650	18650	18650	18650	0
282	20241125	151600	328259390	18650	18650	18650	18650	510
283	20241125	151500	318747890	18630	18630	18630	18630	1
284	20241125	151400	318729260	18760	18760	18760	18760	0
285	20241125	151300	318729260	18760	18760	18760	18760	0
286	20241125	151200	318729260	18760	18760	18760	18760	0
287	20241125	151100	318729260	18760	18700	18760	18700	20
288	20241125	151000	318355140	18700	18700	18700	18620	45
289	20241125	150900	317513720	18750	18750	18750	18750	0
290	20241125	150800	317513720	18750	18750	18750	18750	0
291	20241125	150700	317513720	18750	18750	18750	18750	55
292	20241125	150600	316482470	18750	18750	18750	18750	500
293	20241125	150500	307107470	18750	18750	18750	18750	0
294	20241125	150400	307107470	18750	18750	18750	18750	0
295	20241125	150300	307107470	18750	18750	18750	18750	0
296	20241125	150200	307107470	18750	18750	18750	18750	0
297	20241125	150100	307107470	18750	18700	18750	18700	41
298	20241125	150000	306340720	18700	18700	18700	18700	0
299	20241125	145900	306340720	18700	18700	18700	18700	0
300	20241125	145800	306340720	18700	18700	18700	18700	20
301	20241125	145700	305966720	18700	18710	18710	18700	11
302	20241125	145600	305760920	18790	18790	18790	18790	42
303	20241125	145500	304971740	18790	18790	18790	18790	50
304	20241125	145400	304032240	18790	18790	18790	18790	19
305	20241125	145300	303675230	18800	18800	18800	18800	1
306	20241125	145200	303656430	18790	18790	18790	18790	55
307	20241125	145100	302622980	18790	18790	18790	18790	0
308	20241125	145000	302622980	18790	18790	18790	18790	1
309	20241125	144900	302604190	18700	18700	18700	18700	0
310	20241125	144800	302604190	18700	18700	18700	18700	4
311	20241125	144700	302529390	18800	18750	18800	18750	1260
312	20241125	144600	278861710	18780	18780	18780	18780	20
313	20241125	144500	278486110	18780	18780	18780	18780	0
314	20241125	144400	278486110	18780	18780	18780	18780	0
315	20241125	144300	278486110	18780	18680	18780	18510	1010
316	20241125	144200	259541320	18680	18680	18680	18680	0
317	20241125	144100	259541320	18680	18680	18680	18680	0
318	20241125	144000	259541320	18680	18680	18680	18680	0
319	20241125	143900	259541320	18680	18680	18680	18680	0
320	20241125	143800	259541320	18680	18600	18680	18600	1009
321	20241125	143700	240724910	18600	18600	18600	18600	0
322	20241125	143600	240724910	18600	18580	18600	18580	300
323	20241125	143500	235146510	18590	18590	18590	18590	0
324	20241125	143400	235146510	18590	18590	18590	18590	0
325	20241125	143300	235146510	18590	18540	18590	18540	1350
326	20241125	143200	210059040	18540	18540	18540	18540	0
327	20241125	143100	210059040	18540	18540	18540	18540	0
328	20241125	143000	210059040	18540	18540	18540	18540	0
329	20241125	142900	210059040	18540	18510	18540	18510	1000
330	20241125	142800	191529480	18500	18500	18500	18500	0
331	20241125	142700	191529480	18500	18500	18500	18500	0
332	20241125	142600	191529480	18500	18500	18500	18500	0
333	20241125	142500	191529480	18500	18500	18500	18500	30
334	20241125	142400	190974480	18500	18500	18500	18500	35
335	20241125	142300	190326980	18500	18500	18500	18500	0
336	20241125	142200	190326980	18500	18500	18500	18500	0
337	20241125	142100	190326980	18500	18500	18500	18500	0
338	20241125	142000	190326980	18500	18500	18500	18500	0
339	20241125	141900	190326980	18500	18500	18500	18500	0
340	20241125	141800	190326980	18500	18500	18500	18500	0
341	20241125	141700	190326980	18500	18500	18500	18500	92
342	20241125	141600	188624980	18500	18500	18500	18500	55
343	20241125	141500	187607480	18500	18500	18500	18500	0
344	20241125	141400	187607480	18500	18500	18500	18500	0
345	20241125	141300	187607480	18500	18500	18500	18500	0
346	20241125	141200	187607480	18500	18500	18500	18500	0
347	20241125	141100	187607480	18500	18500	18500	18500	0
348	20241125	141000	187607480	18500	18500	18500	18500	0
349	20241125	140900	187607480	18500	18500	18500	18500	0
350	20241125	140800	187607480	18500	18500	18500	18500	1
351	20241125	140700	187588980	18410	18410	18410	18410	8
352	20241125	140600	187441700	18410	18410	18410	18410	1
353	20241125	140500	187423290	18510	18510	18510	18510	0
354	20241125	140400	187423290	18510	18510	18510	18510	0
355	20241125	140300	187423290	18510	18510	18510	18510	0
356	20241125	140200	187423290	18510	18510	18510	18510	0
357	20241125	140100	187423290	18510	18510	18510	18510	0
358	20241125	140000	187423290	18510	18510	18510	18510	0
359	20241125	135900	187423290	18510	18510	18510	18510	1
360	20241125	135800	187404780	18400	18400	18400	18400	0
361	20241125	135700	187404780	18400	18400	18400	18400	0
362	20241125	135600	187404780	18400	18400	18400	18400	0
363	20241125	135500	187404780	18400	18410	18410	18400	20
364	20241125	135400	187036610	18510	18510	18510	18510	0
365	20241125	135300	187036610	18510	18510	18510	18510	5
366	20241125	135200	186944060	18540	18540	18540	18540	0
367	20241125	135100	186944060	18540	18540	18540	18540	0
368	20241125	135000	186944060	18540	18540	18540	18540	0
369	20241125	134900	186944060	18540	18540	18540	18540	0
370	20241125	134800	186944060	18540	18540	18540	18540	0
371	20241125	134700	186944060	18540	18540	18540	18540	0
372	20241125	134600	186944060	18540	18540	18540	18540	0
373	20241125	134500	186944060	18540	18540	18540	18540	0
374	20241125	134400	186944060	18540	18540	18540	18540	0
375	20241125	134300	186944060	18540	18540	18540	18540	0
376	20241125	134200	186944060	18540	18540	18540	18540	0
377	20241125	134100	186944060	18540	18500	18540	18500	650
378	20241125	134000	174902940	18500	18500	18500	18500	23
379	20241125	133900	174477440	18500	18500	18500	18500	0
380	20241125	133800	174477440	18500	18500	18500	18500	31
381	20241125	133700	173903940	18540	18540	18540	18540	0
382	20241125	133600	173903940	18540	18540	18540	18540	0
383	20241125	133500	173903940	18540	18540	18540	18540	0
384	20241125	133400	173903940	18540	18540	18540	18540	0
385	20241125	133300	173903940	18540	18540	18540	18540	0
386	20241125	133200	173903940	18540	18540	18540	18540	0
387	20241125	133100	173903940	18540	18540	18540	18540	198
388	20241125	133000	170233020	18550	18520	18550	18520	83
389	20241125	132900	168694230	18510	18510	18510	18510	0
390	20241125	132800	168694230	18510	18510	18510	18510	0
391	20241125	132700	168694230	18510	18500	18510	18500	565
392	20241125	132600	158240660	18500	18500	18500	18500	0
393	20241125	132500	158240660	18500	18500	18500	18500	1
394	20241125	132400	158222160	18400	18490	18500	18400	195
395	20241125	132300	154629180	18500	18480	18500	18480	235
396	20241125	132200	150285130	18480	18480	18480	18480	115
397	20241125	132100	148159930	18480	18480	18480	18480	85
398	20241125	132000	146589130	18470	18470	18470	18470	0
399	20241125	131900	146589130	18470	18470	18470	18470	0
400	20241125	131800	146589130	18470	18470	18470	18470	0
401	20241125	131700	146589130	18470	18470	18470	18470	0
402	20241125	131600	146589130	18470	18470	18470	18470	0
403	20241125	131500	146589130	18470	18470	18470	18470	0
404	20241125	131400	146589130	18470	18470	18470	18470	0
405	20241125	131300	146589130	18470	18470	18470	18470	15
406	20241125	131200	146312080	18460	18460	18460	18460	0
407	20241125	131100	146312080	18460	18460	18460	18460	0
408	20241125	131000	146312080	18460	18460	18460	18460	0
409	20241125	130900	146312080	18460	18460	18460	18460	0
410	20241125	130800	146312080	18460	18460	18460	18460	58
411	20241125	130700	145241400	18460	18460	18460	18460	0
412	20241125	130600	145241400	18460	18460	18460	18460	0
413	20241125	130500	145241400	18460	18420	18460	18420	760
414	20241125	130400	131226630	18430	18430	18430	18430	0
415	20241125	130300	131226630	18430	18430	18430	18430	0
416	20241125	130200	131226630	18430	18430	18430	18430	0
417	20241125	130100	131226630	18430	18430	18430	18430	0
418	20241125	130000	131226630	18430	18430	18430	18430	0
419	20241125	125900	131226630	18430	18430	18430	18430	0
420	20241125	125800	131226630	18430	18430	18430	18430	0
421	20241125	125700	131226630	18430	18430	18430	18430	0
422	20241125	125600	131226630	18430	18430	18430	18430	0
423	20241125	125500	131226630	18430	18430	18430	18430	0
424	20241125	125400	131226630	18430	18430	18430	18430	0
425	20241125	125300	131226630	18430	18430	18430	18430	0
426	20241125	125200	131226630	18430	18430	18430	18430	0
427	20241125	125100	131226630	18430	18430	18430	18430	0
428	20241125	125000	131226630	18430	18430	18430	18430	0
429	20241125	124900	131226630	18430	18430	18430	18430	0
430	20241125	124800	131226630	18430	18430	18430	18430	0
431	20241125	124700	131226630	18430	18430	18430	18430	0
432	20241125	124600	131226630	18430	18430	18430	18430	0
433	20241125	124500	131226630	18430	18430	18430	18430	0
434	20241125	124400	131226630	18430	18430	18430	18430	0
435	20241125	124300	131226630	18430	18430	18430	18430	0
436	20241125	124200	131226630	18430	18430	18430	18430	0
437	20241125	124100	131226630	18430	18430	18430	18430	0
438	20241125	124000	131226630	18430	18430	18430	18430	0
439	20241125	123900	131226630	18430	18430	18430	18430	0
440	20241125	123800	131226630	18430	18430	18430	18430	0
441	20241125	123700	131226630	18430	18430	18430	18430	0
442	20241125	123600	131226630	18430	18430	18430	18430	0
443	20241125	123500	131226630	18430	18430	18430	18430	0
444	20241125	123400	131226630	18430	18430	18430	18430	0
445	20241125	123300	131226630	18430	18430	18430	18430	100
446	20241125	123200	129383630	18440	18440	18440	18440	0
447	20241125	123100	129383630	18440	18440	18440	18440	0
448	20241125	123000	129383630	18440	18440	18440	18440	0
449	20241125	122900	129383630	18440	18440	18440	18440	0
450	20241125	122800	129383630	18440	18440	18440	18440	0
451	20241125	122700	129383630	18440	18440	18440	18440	0
452	20241125	122600	129383630	18440	18440	18440	18440	0
453	20241125	122500	129383630	18440	18440	18440	18440	0
454	20241125	122400	129383630	18440	18440	18440	18440	1
455	20241125	122300	129365190	18390	18390	18390	18390	314
456	20241125	122200	123590730	18390	18390	18390	18390	0
457	20241125	122100	123590730	18390	18390	18390	18390	0
458	20241125	122000	123590730	18390	18390	18390	18390	0
459	20241125	121900	123590730	18390	18390	18390	18390	0
460	20241125	121800	123590730	18390	18390	18390	18390	0
461	20241125	121700	123590730	18390	18370	18390	18370	200
462	20241125	121600	119913670	18360	18360	18360	18360	0
463	20241125	121500	119913670	18360	18350	18360	18350	189
464	20241125	121400	116445510	18360	18360	18360	18360	0
465	20241125	121300	116445510	18360	18360	18360	18360	0
466	20241125	121200	116445510	18360	18360	18360	18360	93
467	20241125	121100	114738030	18360	18360	18360	18360	0
468	20241125	121000	114738030	18360	18360	18360	18360	0
469	20241125	120900	114738030	18360	18360	18360	18360	227
470	20241125	120800	110570310	18350	18380	18380	18350	831
471	20241125	120700	95311810	18390	18390	18390	18390	30
472	20241125	120600	94760110	18390	18390	18390	18390	0
473	20241125	120500	94760110	18390	18390	18390	18390	19
474	20241125	120400	94410700	18440	18440	18440	18440	0
475	20241125	120300	94410700	18440	18440	18440	18440	0
476	20241125	120200	94410700	18440	18440	18440	18440	0
477	20241125	120100	94410700	18440	18440	18440	18440	0
478	20241125	120000	94410700	18440	18440	18440	18440	0
479	20241125	115900	94410700	18440	18440	18440	18440	0
480	20241125	115800	94410700	18440	18440	18440	18440	0
481	20241125	115700	94410700	18440	18440	18440	18440	17
482	20241125	115600	94097220	18440	18440	18440	18440	0
483	20241125	115500	94097220	18440	18440	18440	18440	0
484	20241125	115400	94097220	18440	18440	18440	18440	0
485	20241125	115300	94097220	18440	18440	18440	18440	0
486	20241125	115200	94097220	18440	18440	18440	18440	0
487	20241125	115100	94097220	18440	18440	18440	18440	0
488	20241125	115000	94097220	18440	18440	18440	18440	1
489	20241125	114900	94078780	18440	18440	18440	18440	0
490	20241125	114800	94078780	18440	18440	18440	18440	0
491	20241125	114700	94078780	18440	18440	18440	18440	0
492	20241125	114600	94078780	18440	18440	18440	18440	0
493	20241125	114500	94078780	18440	18440	18440	18440	0
494	20241125	114400	94078780	18440	18440	18440	18440	0
495	20241125	114300	94078780	18440	18440	18450	18440	117
496	20241125	114200	91921270	18440	18440	18440	18440	0
497	20241125	114100	91921270	18440	18440	18440	18440	0
498	20241125	114000	91921270	18440	18440	18440	18440	0
499	20241125	113900	91921270	18440	18440	18440	18440	0
500	20241125	113800	91921270	18440	18440	18440	18440	0
501	20241125	113700	91921270	18440	18440	18440	18440	3
502	20241125	113600	91865950	18440	18440	18440	18440	28
503	20241125	113500	91349630	18450	18450	18450	18450	0
504	20241125	113400	91349630	18450	18450	18450	18450	0
505	20241125	113300	91349630	18450	18450	18450	18450	0
506	20241125	113200	91349630	18450	18450	18450	18450	0
507	20241125	113100	91349630	18450	18450	18450	18450	0
508	20241125	113000	91349630	18450	18450	18450	18450	0
509	20241125	112900	91349630	18450	18450	18450	18450	0
510	20241125	112800	91349630	18450	18450	18450	18450	0
511	20241125	112700	91349630	18450	18450	18450	18450	0
512	20241125	112600	91349630	18450	18450	18450	18450	0
513	20241125	112500	91349630	18450	18450	18450	18450	0
514	20241125	112400	91349630	18450	18450	18450	18450	20
515	20241125	112300	90980630	18470	18470	18470	18470	0
516	20241125	112200	90980630	18470	18470	18470	18470	0
517	20241125	112100	90980630	18470	18470	18470	18470	0
518	20241125	112000	90980630	18470	18470	18470	18470	0
519	20241125	111900	90980630	18470	18470	18470	18470	0
520	20241125	111800	90980630	18470	18470	18470	18470	0
521	20241125	111700	90980630	18470	18470	18470	18470	0
522	20241125	111600	90980630	18470	18470	18470	18470	0
523	20241125	111500	90980630	18470	18470	18470	18470	0
524	20241125	111400	90980630	18470	18400	18470	18400	9
525	20241125	111300	90814960	18400	18400	18400	18400	0
526	20241125	111200	90814960	18400	18400	18400	18400	0
527	20241125	111100	90814960	18400	18400	18400	18400	0
528	20241125	111000	90814960	18400	18400	18400	18400	1
529	20241125	110900	90796560	18480	18480	18480	18480	0
530	20241125	110800	90796560	18480	18480	18480	18480	0
531	20241125	110700	90796560	18480	18480	18480	18480	0
532	20241125	110600	90796560	18480	18480	18480	18480	0
533	20241125	110500	90796560	18480	18480	18480	18480	2
534	20241125	110400	90759600	18480	18480	18480	18480	0
535	20241125	110300	90759600	18480	18480	18480	18480	0
536	20241125	110200	90759600	18480	18480	18480	18480	0
537	20241125	110100	90759600	18480	18480	18480	18480	1
538	20241125	110000	90741120	18480	18480	18480	18480	0
539	20241125	105900	90741120	18480	18480	18480	18480	0
540	20241125	105800	90741120	18480	18480	18480	18480	0
541	20241125	105700	90741120	18480	18480	18480	18480	0
542	20241125	105600	90741120	18480	18480	18480	18480	0
543	20241125	105500	90741120	18480	18480	18480	18480	0
544	20241125	105400	90741120	18480	18480	18480	18480	0
545	20241125	105300	90741120	18480	18480	18480	18480	0
546	20241125	105200	90741120	18480	18480	18480	18480	1
547	20241125	105100	90722640	18480	18480	18480	18480	0
548	20241125	105000	90722640	18480	18480	18480	18480	0
549	20241125	104900	90722640	18480	18480	18480	18480	1
550	20241125	104800	90704160	18350	18350	18350	18350	0
551	20241125	104700	90704160	18350	18350	18350	18350	0
552	20241125	104600	90704160	18350	18350	18350	18350	1
553	20241125	104500	90685810	18440	18420	18440	18420	664
554	20241125	104400	78443310	18420	18420	18420	18420	9
555	20241125	104300	78277530	18420	18420	18420	18420	0
556	20241125	104200	78277530	18420	18420	18420	18420	0
557	20241125	104100	78277530	18420	18420	18420	18420	0
558	20241125	104000	78277530	18420	18420	18420	18420	1
559	20241125	103900	78259110	18430	18430	18430	18430	0
560	20241125	103800	78259110	18430	18430	18430	18430	0
561	20241125	103700	78259110	18430	18430	18430	18430	0
562	20241125	103600	78259110	18430	18430	18430	18430	1
563	20241125	103500	78240680	18430	18430	18430	18430	167
564	20241125	103400	75162870	18420	18420	18420	18420	55
565	20241125	103300	74149770	18420	18420	18420	18420	10
566	20241125	103200	73965570	18410	18400	18410	18400	170
567	20241125	103100	70836770	18400	18400	18400	18400	0
568	20241125	103000	70836770	18400	18400	18400	18400	0
569	20241125	102900	70836770	18400	18400	18400	18400	0
570	20241125	102800	70836770	18400	18400	18400	18400	0
571	20241125	102700	70836770	18400	18400	18400	18400	0
572	20241125	102600	70836770	18400	18400	18400	18400	40
573	20241125	102500	70100770	18400	18400	18400	18400	10
574	20241125	102400	69916770	18400	18400	18400	18400	0
575	20241125	102300	69916770	18400	18400	18400	18400	0
576	20241125	102200	69916770	18400	18400	18400	18400	0
577	20241125	102100	69916770	18400	18400	18400	18400	0
578	20241125	102000	69916770	18400	18400	18400	18400	0
579	20241125	101900	69916770	18400	18400	18400	18400	2
580	20241125	101800	69879970	18300	18300	18300	18300	0
581	20241125	101700	69879970	18300	18300	18300	18300	0
582	20241125	101600	69879970	18300	18300	18300	18300	0
583	20241125	101500	69879970	18300	18300	18300	18300	132
584	20241125	101400	67464370	18400	18400	18400	18400	8
585	20241125	101300	67317170	18400	18380	18400	18380	20
586	20241125	101200	66949420	18370	18370	18370	18370	118
587	20241125	101100	64781760	18250	18250	18250	18250	0
588	20241125	101000	64781760	18250	18250	18250	18250	0
589	20241125	100900	64781760	18250	18250	18250	18250	0
590	20241125	100800	64781760	18250	18300	18300	18250	46
591	20241125	100700	63941310	18300	18300	18300	18300	0
592	20241125	100600	63941310	18300	18300	18300	18300	0
593	20241125	100500	63941310	18300	18300	18300	18300	198
594	20241125	100400	60317910	18300	18300	18300	18300	25
595	20241125	100300	59860410	18350	18350	18350	18350	1
596	20241125	100200	59842060	18300	18300	18300	18300	0
597	20241125	100100	59842060	18300	18300	18300	18300	29
598	20241125	100000	59311360	18300	18300	18300	18300	1
599	20241125	095900	59293060	18300	18300	18300	18300	18
600	20241125	095800	58963660	18220	18220	18220	18220	7
601	20241125	095700	58836120	18200	18200	18200	18200	0
602	20241125	095600	58836120	18200	18200	18200	18200	5
603	20241125	095500	58745120	18200	18200	18200	18200	10
604	20241125	095400	58563120	18300	18300	18300	18300	10
605	20241125	095300	58380120	18300	18260	18300	18180	1456
606	20241125	095200	31885380	18390	18390	18390	18390	0
607	20241125	095100	31885380	18390	18390	18390	18390	2
608	20241125	095000	31848600	18260	18260	18260	18260	1
609	20241125	094900	31830340	18390	18390	18390	18390	0
610	20241125	094800	31830340	18390	18390	18390	18390	3
611	20241125	094700	31775170	18250	18300	18300	18250	1038
612	20241125	094600	12824860	18300	18300	18300	18300	0
613	20241125	094500	12824860	18300	18300	18300	18300	0
614	20241125	094400	12824860	18300	18300	18300	18300	0
615	20241125	094300	12824860	18300	18300	18300	18300	0
616	20241125	094200	12824860	18300	18300	18300	18300	44
617	20241125	094100	12019660	18300	18300	18300	18300	0
618	20241125	094000	12019660	18300	18330	18330	18300	91
619	20241125	093900	10353710	18440	18440	18440	18440	0
620	20241125	093800	10353710	18440	18440	18440	18440	1
621	20241125	093700	10335270	18440	18440	18440	18440	0
622	20241125	093600	10335270	18440	18440	18440	18440	0
623	20241125	093500	10335270	18440	18440	18440	18440	0
624	20241125	093400	10335270	18440	18440	18440	18440	0
625	20241125	093300	10335270	18440	18440	18440	18440	0
626	20241125	093200	10335270	18440	18440	18440	18440	0
627	20241125	093100	10335270	18440	18440	18440	18440	0
628	20241125	093000	10335270	18440	18440	18440	18440	0
629	20241125	092900	10335270	18440	18440	18440	18440	0
630	20241125	092800	10335270	18440	18440	18440	18440	0
631	20241125	092700	10335270	18440	18440	18440	18440	2
632	20241125	092600	10298390	18320	18320	18320	18320	0
633	20241125	092500	10298390	18320	18320	18320	18320	0
634	20241125	092400	10298390	18320	18330	18330	18320	83
635	20241125	092300	8777650	18320	18320	18320	18320	0
636	20241125	092200	8777650	18320	18320	18320	18320	0
637	20241125	092100	8777650	18320	18380	18380	18320	86
638	20241125	092000	7199110	18400	18400	18400	18400	0
639	20241125	091900	7199110	18400	18400	18400	18400	58
640	20241125	091800	6131910	18400	18400	18400	18400	0
641	20241125	091700	6131910	18400	18440	18440	18400	48
642	20241125	091600	5247090	18430	18430	18430	18430	0
643	20241125	091500	5247090	18430	18430	18430	18430	0
644	20241125	091400	5247090	18430	18430	18430	18430	0
645	20241125	091300	5247090	18430	18430	18430	18430	94
646	20241125	091200	3514670	18390	18400	18430	18390	100
647	20241125	091100	1674500	18400	18400	18400	18400	14
648	20241125	091000	1416900	18400	18400	18400	18400	0
649	20241125	090900	1416900	18400	18500	18500	18400	3
650	20241125	090800	1361600	18400	18400	18400	18400	0
651	20241125	090700	1361600	18400	18400	18400	18400	0
652	20241125	090600	1361600	18400	18400	18400	18400	0
653	20241125	090500	1361600	18400	18400	18400	18400	0
654	20241125	090400	1361600	18400	18400	18400	18400	0
655	20241125	090300	1361600	18400	18400	18400	18400	7
656	20241125	090200	1232800	18400	18400	18400	18400	0
657	20241125	090100	1232800	18400	18400	18400	18400	0
658	20241125	090000	1232800	18400	18400	18400	18400	67