KissMeData/084850/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200000	201539910	15340	15340	15340	15340	676
3	20241125	195900	201539910	15340	15340	15340	15340	0
4	20241125	195800	201539910	15340	15340	15340	15340	0
5	20241125	195700	201539910	15340	15340	15340	15340	0
6	20241125	195600	201539910	15340	15340	15340	15340	0
7	20241125	195500	201539910	15340	15340	15340	15340	0
8	20241125	195400	201539910	15340	15340	15340	15340	0
9	20241125	195300	201539910	15340	15340	15340	15340	0
10	20241125	195200	201539910	15340	15340	15340	15340	0
11	20241125	195100	201539910	15340	15340	15340	15340	0
12	20241125	195000	201539910	15340	15340	15340	15340	0
13	20241125	194900	201539910	15340	15340	15340	15340	0
14	20241125	194800	201539910	15340	15340	15340	15340	0
15	20241125	194700	201539910	15340	15340	15340	15340	0
16	20241125	194600	201539910	15340	15340	15340	15340	0
17	20241125	194500	201539910	15340	15340	15340	15340	0
18	20241125	194400	201539910	15340	15340	15340	15340	0
19	20241125	194300	201539910	15340	15340	15340	15340	0
20	20241125	194200	201539910	15340	15340	15340	15340	0
21	20241125	194100	201539910	15340	15340	15340	15340	0
22	20241125	194000	201539910	15340	15340	15340	15340	0
23	20241125	193900	201539910	15340	15340	15340	15340	0
24	20241125	193800	201539910	15340	15340	15340	15340	0
25	20241125	193700	201539910	15340	15340	15340	15340	0
26	20241125	193600	201539910	15340	15340	15340	15340	0
27	20241125	193500	201539910	15340	15340	15340	15340	0
28	20241125	193400	201539910	15340	15340	15340	15340	0
29	20241125	193300	201539910	15340	15340	15340	15340	0
30	20241125	193200	201539910	15340	15340	15340	15340	0
31	20241125	193100	201539910	15340	15340	15340	15340	0
32	20241125	193000	201539910	15340	15340	15340	15340	676
33	20241125	192900	201539910	15340	15340	15340	15340	0
34	20241125	192800	201539910	15340	15340	15340	15340	0
35	20241125	192700	201539910	15340	15340	15340	15340	0
36	20241125	192600	201539910	15340	15340	15340	15340	0
37	20241125	192500	201539910	15340	15340	15340	15340	0
38	20241125	192400	201539910	15340	15340	15340	15340	0
39	20241125	192300	201539910	15340	15340	15340	15340	0
40	20241125	192200	201539910	15340	15340	15340	15340	0
41	20241125	192100	201539910	15340	15340	15340	15340	0
42	20241125	192000	201539910	15340	15340	15340	15340	0
43	20241125	191900	201539910	15340	15340	15340	15340	0
44	20241125	191800	201539910	15340	15340	15340	15340	0
45	20241125	191700	201539910	15340	15340	15340	15340	0
46	20241125	191600	201539910	15340	15340	15340	15340	0
47	20241125	191500	201539910	15340	15340	15340	15340	0
48	20241125	191400	201539910	15340	15340	15340	15340	0
49	20241125	191300	201539910	15340	15340	15340	15340	0
50	20241125	191200	201539910	15340	15340	15340	15340	0
51	20241125	191100	201539910	15340	15340	15340	15340	0
52	20241125	191000	201539910	15340	15340	15340	15340	0
53	20241125	190900	201539910	15340	15340	15340	15340	0
54	20241125	190800	201539910	15340	15340	15340	15340	0
55	20241125	190700	201539910	15340	15340	15340	15340	0
56	20241125	190600	201539910	15340	15340	15340	15340	0
57	20241125	190500	201539910	15340	15340	15340	15340	0
58	20241125	190400	201539910	15340	15340	15340	15340	0
59	20241125	190300	201539910	15340	15340	15340	15340	0
60	20241125	190200	201539910	15340	15340	15340	15340	0
61	20241125	190100	201539910	15340	15340	15340	15340	0
62	20241125	190000	201539910	15340	15340	15340	15340	676
63	20241125	185900	201539910	15340	15340	15340	15340	0
64	20241125	185800	201539910	15340	15340	15340	15340	0
65	20241125	185700	201539910	15340	15340	15340	15340	0
66	20241125	185600	201539910	15340	15340	15340	15340	0
67	20241125	185500	201539910	15340	15340	15340	15340	0
68	20241125	185400	201539910	15340	15340	15340	15340	0
69	20241125	185300	201539910	15340	15340	15340	15340	0
70	20241125	185200	201539910	15340	15340	15340	15340	0
71	20241125	185100	201539910	15340	15340	15340	15340	0
72	20241125	185000	201539910	15340	15340	15340	15340	0
73	20241125	184900	201539910	15340	15340	15340	15340	0
74	20241125	184800	201539910	15340	15340	15340	15340	0
75	20241125	184700	201539910	15340	15340	15340	15340	0
76	20241125	184600	201539910	15340	15340	15340	15340	0
77	20241125	184500	201539910	15340	15340	15340	15340	0
78	20241125	184400	201539910	15340	15340	15340	15340	0
79	20241125	184300	201539910	15340	15340	15340	15340	0
80	20241125	184200	201539910	15340	15340	15340	15340	0
81	20241125	184100	201539910	15340	15340	15340	15340	0
82	20241125	184000	201539910	15340	15340	15340	15340	0
83	20241125	183900	201539910	15340	15340	15340	15340	0
84	20241125	183800	201539910	15340	15340	15340	15340	0
85	20241125	183700	201539910	15340	15340	15340	15340	0
86	20241125	183600	201539910	15340	15340	15340	15340	0
87	20241125	183500	201539910	15340	15340	15340	15340	0
88	20241125	183400	201539910	15340	15340	15340	15340	0
89	20241125	183300	201539910	15340	15340	15340	15340	0
90	20241125	183200	201539910	15340	15340	15340	15340	0
91	20241125	183100	201539910	15340	15340	15340	15340	0
92	20241125	183000	201539910	15340	15340	15340	15340	676
93	20241125	182900	201539910	15340	15340	15340	15340	0
94	20241125	182800	201539910	15340	15340	15340	15340	0
95	20241125	182700	201539910	15340	15340	15340	15340	0
96	20241125	182600	201539910	15340	15340	15340	15340	0
97	20241125	182500	201539910	15340	15340	15340	15340	0
98	20241125	182400	201539910	15340	15340	15340	15340	0
99	20241125	182300	201539910	15340	15340	15340	15340	0
100	20241125	182200	201539910	15340	15340	15340	15340	0
101	20241125	182100	201539910	15340	15340	15340	15340	0
102	20241125	182000	201539910	15340	15340	15340	15340	0
103	20241125	181900	201539910	15340	15340	15340	15340	0
104	20241125	181800	201539910	15340	15340	15340	15340	0
105	20241125	181700	201539910	15340	15340	15340	15340	0
106	20241125	181600	201539910	15340	15340	15340	15340	0
107	20241125	181500	201539910	15340	15340	15340	15340	0
108	20241125	181400	201539910	15340	15340	15340	15340	0
109	20241125	181300	201539910	15340	15340	15340	15340	0
110	20241125	181200	201539910	15340	15340	15340	15340	0
111	20241125	181100	201539910	15340	15340	15340	15340	0
112	20241125	181000	201539910	15340	15340	15340	15340	0
113	20241125	180900	201539910	15340	15340	15340	15340	0
114	20241125	180800	201539910	15340	15340	15340	15340	0
115	20241125	180700	201539910	15340	15340	15340	15340	0
116	20241125	180600	201539910	15340	15340	15340	15340	0
117	20241125	180500	201539910	15340	15340	15340	15340	0
118	20241125	180400	201539910	15340	15340	15340	15340	0
119	20241125	180300	201539910	15340	15340	15340	15340	0
120	20241125	180200	201539910	15340	15340	15340	15340	0
121	20241125	180100	201539910	15340	15340	15340	15340	0
122	20241125	180000	201539910	15340	15340	15340	15340	676
123	20241125	175900	201539910	15340	15340	15340	15340	0
124	20241125	175800	201539910	15340	15340	15340	15340	0
125	20241125	175700	201539910	15340	15340	15340	15340	0
126	20241125	175600	201539910	15340	15340	15340	15340	0
127	20241125	175500	201539910	15340	15340	15340	15340	0
128	20241125	175400	201539910	15340	15340	15340	15340	0
129	20241125	175300	201539910	15340	15340	15340	15340	0
130	20241125	175200	201539910	15340	15340	15340	15340	0
131	20241125	175100	201539910	15340	15340	15340	15340	0
132	20241125	175000	201539910	15340	15340	15340	15340	0
133	20241125	174900	201539910	15340	15340	15340	15340	0
134	20241125	174800	201539910	15340	15340	15340	15340	0
135	20241125	174700	201539910	15340	15340	15340	15340	0
136	20241125	174600	201539910	15340	15340	15340	15340	0
137	20241125	174500	201539910	15340	15340	15340	15340	0
138	20241125	174400	201539910	15340	15340	15340	15340	0
139	20241125	174300	201539910	15340	15340	15340	15340	0
140	20241125	174200	201539910	15340	15340	15340	15340	0
141	20241125	174100	201539910	15340	15340	15340	15340	0
142	20241125	174000	201539910	15340	15340	15340	15340	0
143	20241125	173900	201539910	15340	15340	15340	15340	0
144	20241125	173800	201539910	15340	15340	15340	15340	0
145	20241125	173700	201539910	15340	15340	15340	15340	0
146	20241125	173600	201539910	15340	15340	15340	15340	0
147	20241125	173500	201539910	15340	15340	15340	15340	0
148	20241125	173400	201539910	15340	15340	15340	15340	0
149	20241125	173300	201539910	15340	15340	15340	15340	0
150	20241125	173200	201539910	15340	15340	15340	15340	0
151	20241125	173100	201539910	15340	15340	15340	15340	0
152	20241125	173000	201539910	15340	15340	15340	15340	676
153	20241125	172900	201539910	15340	15340	15340	15340	0
154	20241125	172800	201539910	15340	15340	15340	15340	0
155	20241125	172700	201539910	15340	15340	15340	15340	0
156	20241125	172600	201539910	15340	15340	15340	15340	0
157	20241125	172500	201539910	15340	15340	15340	15340	0
158	20241125	172400	201539910	15340	15340	15340	15340	0
159	20241125	172300	201539910	15340	15340	15340	15340	0
160	20241125	172200	201539910	15340	15340	15340	15340	0
161	20241125	172100	201539910	15340	15340	15340	15340	0
162	20241125	172000	201539910	15340	15340	15340	15340	0
163	20241125	171900	201539910	15340	15340	15340	15340	0
164	20241125	171800	201539910	15340	15340	15340	15340	0
165	20241125	171700	201539910	15340	15340	15340	15340	0
166	20241125	171600	201539910	15340	15340	15340	15340	0
167	20241125	171500	201539910	15340	15340	15340	15340	0
168	20241125	171400	201539910	15340	15340	15340	15340	0
169	20241125	171300	201539910	15340	15340	15340	15340	0
170	20241125	171200	201539910	15340	15340	15340	15340	0
171	20241125	171100	201539910	15340	15340	15340	15340	0
172	20241125	171000	201539910	15340	15340	15340	15340	0
173	20241125	170900	201539910	15340	15340	15340	15340	0
174	20241125	170800	201539910	15340	15340	15340	15340	0
175	20241125	170700	201539910	15340	15340	15340	15340	0
176	20241125	170600	201539910	15340	15340	15340	15340	0
177	20241125	170500	201539910	15340	15340	15340	15340	0
178	20241125	170400	201539910	15340	15340	15340	15340	0
179	20241125	170300	201539910	15340	15340	15340	15340	0
180	20241125	170200	201539910	15340	15340	15340	15340	0
181	20241125	170100	201539910	15340	15340	15340	15340	0
182	20241125	170000	201539910	15340	15340	15340	15340	676
183	20241125	165900	201539910	15340	15340	15340	15340	0
184	20241125	165800	201539910	15340	15340	15340	15340	0
185	20241125	165700	201539910	15340	15340	15340	15340	0
186	20241125	165600	201539910	15340	15340	15340	15340	0
187	20241125	165500	201539910	15340	15340	15340	15340	0
188	20241125	165400	201539910	15340	15340	15340	15340	0
189	20241125	165300	201539910	15340	15340	15340	15340	0
190	20241125	165200	201539910	15340	15340	15340	15340	0
191	20241125	165100	201539910	15340	15340	15340	15340	0
192	20241125	165000	201539910	15340	15340	15340	15340	0
193	20241125	164900	201539910	15340	15340	15340	15340	0
194	20241125	164800	201539910	15340	15340	15340	15340	0
195	20241125	164700	201539910	15340	15340	15340	15340	0
196	20241125	164600	201539910	15340	15340	15340	15340	0
197	20241125	164500	201539910	15340	15340	15340	15340	0
198	20241125	164400	201539910	15340	15340	15340	15340	0
199	20241125	164300	201539910	15340	15340	15340	15340	0
200	20241125	164200	201539910	15340	15340	15340	15340	0
201	20241125	164100	201539910	15340	15340	15340	15340	0
202	20241125	164000	201539910	15340	15340	15340	15340	0
203	20241125	163900	201539910	15340	15340	15340	15340	0
204	20241125	163800	201539910	15340	15340	15340	15340	0
205	20241125	163700	201539910	15340	15340	15340	15340	0
206	20241125	163600	201539910	15340	15340	15340	15340	0
207	20241125	163500	201539910	15340	15340	15340	15340	0
208	20241125	163400	201539910	15340	15340	15340	15340	0
209	20241125	163300	201539910	15340	15340	15340	15340	0
210	20241125	163200	201539910	15340	15340	15340	15340	0
211	20241125	163100	201539910	15340	15340	15340	15340	0
212	20241125	163000	201539910	15340	15340	15340	15340	676
213	20241125	162900	201539910	15340	15340	15340	15340	0
214	20241125	162800	201539910	15340	15340	15340	15340	0
215	20241125	162700	201539910	15340	15340	15340	15340	0
216	20241125	162600	201539910	15340	15340	15340	15340	0
217	20241125	162500	201539910	15340	15340	15340	15340	0
218	20241125	162400	201539910	15340	15340	15340	15340	0
219	20241125	162300	201539910	15340	15340	15340	15340	0
220	20241125	162200	201539910	15340	15340	15340	15340	0
221	20241125	162100	201539910	15340	15340	15340	15340	0
222	20241125	162000	201539910	15340	15340	15340	15340	0
223	20241125	161900	201539910	15340	15340	15340	15340	0
224	20241125	161800	201539910	15340	15340	15340	15340	0
225	20241125	161700	201539910	15340	15340	15340	15340	0
226	20241125	161600	201539910	15340	15340	15340	15340	0
227	20241125	161500	201539910	15340	15340	15340	15340	0
228	20241125	161400	201539910	15340	15340	15340	15340	0
229	20241125	161300	201539910	15340	15340	15340	15340	0
230	20241125	161200	201539910	15340	15340	15340	15340	0
231	20241125	161100	201539910	15340	15340	15340	15340	0
232	20241125	161000	201539910	15340	15340	15340	15340	0
233	20241125	160900	201539910	15340	15340	15340	15340	0
234	20241125	160800	201539910	15340	15340	15340	15340	0
235	20241125	160700	201539910	15340	15340	15340	15340	0
236	20241125	160600	201539910	15340	15340	15340	15340	0
237	20241125	160500	201539910	15340	15340	15340	15340	0
238	20241125	160400	201539910	15340	15340	15340	15340	0
239	20241125	160300	201539910	15340	15340	15340	15340	0
240	20241125	160200	201539910	15340	15340	15340	15340	0
241	20241125	160100	201539910	15340	15340	15340	15340	0
242	20241125	160000	201539910	15340	15340	15340	15340	676
243	20241125	155900	201539910	15340	15340	15340	15340	0
244	20241125	155800	201539910	15340	15340	15340	15340	0
245	20241125	155700	201539910	15340	15340	15340	15340	0
246	20241125	155600	201539910	15340	15340	15340	15340	0
247	20241125	155500	201539910	15340	15340	15340	15340	0
248	20241125	155400	201539910	15340	15340	15340	15340	0
249	20241125	155300	201539910	15340	15340	15340	15340	0
250	20241125	155200	201539910	15340	15340	15340	15340	0
251	20241125	155100	201539910	15340	15340	15340	15340	0
252	20241125	155000	201539910	15340	15340	15340	15340	0
253	20241125	154900	201539910	15340	15340	15340	15340	0
254	20241125	154800	201539910	15340	15340	15340	15340	0
255	20241125	154700	201539910	15340	15340	15340	15340	0
256	20241125	154600	201539910	15340	15340	15340	15340	0
257	20241125	154500	201539910	15340	15340	15340	15340	0
258	20241125	154400	201539910	15340	15340	15340	15340	0
259	20241125	154300	201539910	15340	15340	15340	15340	0
260	20241125	154200	201539910	15340	15340	15340	15340	0
261	20241125	154100	201539910	15340	15340	15340	15340	0
262	20241125	154000	201539910	15340	15340	15340	15340	0
263	20241125	153900	201539910	15340	15340	15340	15340	0
264	20241125	153800	201539910	15340	15340	15340	15340	0
265	20241125	153700	201539910	15340	15340	15340	15340	0
266	20241125	153600	201539910	15340	15340	15340	15340	0
267	20241125	153500	201539910	15340	15340	15340	15340	0
268	20241125	153400	201539910	15340	15340	15340	15340	0
269	20241125	153300	201539910	15340	15340	15340	15340	0
270	20241125	153200	201539910	15340	15340	15340	15340	0
271	20241125	153100	201539910	15340	15340	15340	15340	0
272	20241125	153000	201539910	15340	15340	15340	15340	1352
273	20241125	152900	191170070	15270	15270	15270	15270	0
274	20241125	152800	191170070	15270	15270	15270	15270	0
275	20241125	152700	191170070	15270	15270	15270	15270	0
276	20241125	152600	191170070	15270	15270	15270	15270	0
277	20241125	152500	191170070	15270	15270	15270	15270	0
278	20241125	152400	191170070	15270	15270	15270	15270	0
279	20241125	152300	191170070	15270	15270	15270	15270	0
280	20241125	152200	191170070	15270	15270	15270	15270	0
281	20241125	152100	191170070	15270	15270	15270	15270	0
282	20241125	152000	191170070	15270	15270	15270	15270	0
283	20241125	151900	191170070	15270	15350	15360	15270	25
284	20241125	151800	190787580	15370	15250	15370	15250	241
285	20241125	151700	187087500	15250	15260	15360	15240	195
286	20241125	151600	184102200	15320	15290	15330	15260	413
287	20241125	151500	177786400	15280	15260	15290	15260	30
288	20241125	151400	177327860	15290	15280	15290	15240	230
289	20241125	151300	173815670	15290	15250	15290	15230	44
290	20241125	151200	173143340	15260	15260	15300	15230	154
291	20241125	151100	170791400	15230	15260	15280	15230	105
292	20241125	151000	169189000	15230	15230	15260	15230	68
293	20241125	150900	168151860	15230	15200	15260	15200	136
294	20241125	150800	166082660	15180	15170	15200	15160	304
295	20241125	150700	161469110	15160	15160	15170	15160	37
296	20241125	150600	160907890	15170	15170	15170	15160	18
297	20241125	150500	160634900	15160	15160	15170	15160	14
298	20241125	150400	160422600	15170	15170	15170	15170	3
299	20241125	150300	160377090	15170	15170	15170	15170	2
300	20241125	150200	160346750	15170	15170	15170	15170	0
301	20241125	150100	160346750	15170	15160	15170	15160	55
302	20241125	150000	159512830	15170	15160	15170	15160	71
303	20241125	145900	158435820	15160	15160	15170	15160	18
304	20241125	145800	158162890	15160	15160	15160	15160	1
305	20241125	145700	158147730	15170	15170	15170	15170	32
306	20241125	145600	157662290	15170	15170	15170	15170	0
307	20241125	145500	157662290	15170	15170	15170	15140	62
308	20241125	145400	156722220	15110	15170	15170	15110	25
309	20241125	145300	156343230	15160	15170	15170	15110	84
310	20241125	145200	155069420	15170	15170	15170	15110	34
311	20241125	145100	154554310	15170	15160	15170	15110	19
312	20241125	145000	154266350	15170	15110	15170	15110	114
313	20241125	144900	152538680	15120	15160	15170	15120	61
314	20241125	144800	151616080	15170	15170	15170	15160	41
315	20241125	144700	150994210	15160	15170	15170	15120	184
316	20241125	144600	148204970	15170	15150	15170	15150	13
317	20241125	144500	148007840	15170	15160	15170	15160	10
318	20241125	144400	147856190	15170	15160	15170	15160	81
319	20241125	144300	146627510	15160	15150	15170	15150	223
320	20241125	144200	143247870	15150	15140	15150	15100	104
321	20241125	144100	141673510	15140	15090	15140	15090	206
322	20241125	144000	138557440	15110	15120	15120	15090	13
323	20241125	143900	138361060	15080	15110	15120	15080	12
324	20241125	143800	138179880	15120	15080	15120	15050	249
325	20241125	143700	134424020	15110	15070	15110	15070	55
326	20241125	143600	133593100	15110	15070	15110	15070	19
327	20241125	143500	133306240	15110	15070	15110	15070	3
328	20241125	143400	133260950	15070	15070	15070	15070	0
329	20241125	143300	133260950	15070	15070	15070	15070	59
330	20241125	143200	132371820	15110	15110	15110	15110	0
331	20241125	143100	132371820	15110	15110	15110	15110	0
332	20241125	143000	132371820	15110	15110	15110	15110	0
333	20241125	142900	132371820	15110	15070	15110	15070	15
334	20241125	142800	132145720	15110	15110	15110	15110	0
335	20241125	142700	132145720	15110	15110	15110	15110	0
336	20241125	142600	132145720	15110	15110	15110	15110	0
337	20241125	142500	132145720	15110	15110	15110	15110	13
338	20241125	142400	131949290	15120	15070	15120	15070	22
339	20241125	142300	131617200	15080	15080	15080	15080	0
340	20241125	142200	131617200	15080	15080	15080	15080	0
341	20241125	142100	131617200	15080	15070	15080	15070	13
342	20241125	142000	131421270	15080	15070	15110	15070	26
343	20241125	141900	131029300	15050	15080	15080	15050	24
344	20241125	141800	130667530	15120	15120	15120	15120	0
345	20241125	141700	130667530	15120	15120	15120	15120	0
346	20241125	141600	130667530	15120	15120	15120	15120	0
347	20241125	141500	130667530	15120	15120	15120	15120	0
348	20241125	141400	130667530	15120	15120	15120	15120	0
349	20241125	141300	130667530	15120	15090	15120	15090	2
350	20241125	141200	130637320	15110	15110	15110	15110	0
351	20241125	141100	130637320	15110	15110	15110	15110	3
352	20241125	141000	130591990	15120	15080	15120	15080	81
353	20241125	140900	129369460	15090	15090	15090	15090	0
354	20241125	140800	129369460	15090	15060	15090	15060	36
355	20241125	140700	128826630	15070	15070	15070	15070	3
356	20241125	140600	128781420	15090	15080	15090	15080	30
357	20241125	140500	128328730	15090	15080	15090	15080	5
358	20241125	140400	128253320	15080	15080	15080	15080	9
359	20241125	140300	128117600	15080	15080	15080	15080	0
360	20241125	140200	128117600	15080	15080	15080	15080	1
361	20241125	140100	128102520	15080	15080	15080	15080	19
362	20241125	140000	127816000	15090	15070	15090	15070	81
363	20241125	135900	126594880	15070	15070	15070	15070	0
364	20241125	135800	126594880	15070	15070	15070	15070	10
365	20241125	135700	126444180	15080	15080	15080	15080	0
366	20241125	135600	126444180	15080	15070	15080	15070	35
367	20241125	135500	125916560	15070	15070	15070	15070	1
368	20241125	135400	125901490	15070	15070	15070	15070	0
369	20241125	135300	125901490	15070	15070	15070	15070	1
370	20241125	135200	125886420	15070	15070	15070	15070	1
371	20241125	135100	125871350	15070	15070	15070	15070	0
372	20241125	135000	125871350	15070	15070	15070	15070	4
373	20241125	134900	125811070	15070	15070	15070	15070	2
374	20241125	134800	125780930	15070	15060	15080	15060	15
375	20241125	134700	125554880	15080	15080	15080	15080	0
376	20241125	134600	125554880	15080	15080	15080	15080	0
377	20241125	134500	125554880	15080	15050	15080	15050	30
378	20241125	134400	125103330	15060	15060	15060	15060	0
379	20241125	134300	125103330	15060	15060	15060	15060	0
380	20241125	134200	125103330	15060	15060	15060	15060	0
381	20241125	134100	125103330	15060	15060	15060	15060	0
382	20241125	134000	125103330	15060	15070	15070	15060	14
383	20241125	133900	124892480	15050	15050	15070	15050	3
384	20241125	133800	124847310	15070	15050	15070	15050	2
385	20241125	133700	124817190	15070	15050	15070	15050	6
386	20241125	133600	124726830	15060	15050	15070	15050	6
387	20241125	133500	124636470	15110	15080	15110	15050	59
388	20241125	133400	123747480	15080	15090	15110	15080	16
389	20241125	133300	123505980	15100	15100	15100	15100	0
390	20241125	133200	123505980	15100	15100	15100	15100	0
391	20241125	133100	123505980	15100	15100	15100	15100	0
392	20241125	133000	123505980	15100	15100	15100	15100	0
393	20241125	132900	123505980	15100	15080	15100	15070	59
394	20241125	132800	122616140	15100	15090	15100	15090	9
395	20241125	132700	122480320	15090	15090	15090	15090	1
396	20241125	132600	122465230	15100	15090	15100	15090	2
397	20241125	132500	122435040	15100	15090	15100	15090	2
398	20241125	132400	122404850	15090	15100	15100	15090	11
399	20241125	132300	122238830	15100	15100	15100	15100	0
400	20241125	132200	122238830	15100	15090	15100	15090	185
401	20241125	132100	119447160	15100	15100	15100	15100	209
402	20241125	132000	116291260	15110	15110	15110	15110	32
403	20241125	131900	115807740	15130	15130	15130	15130	0
404	20241125	131800	115807740	15130	15130	15130	15130	0
405	20241125	131700	115807740	15130	15130	15130	15130	0
406	20241125	131600	115807740	15130	15130	15130	15130	0
407	20241125	131500	115807740	15130	15130	15130	15130	15
408	20241125	131400	115580790	15120	15120	15120	15120	2
409	20241125	131300	115550550	15130	15130	15130	15130	0
410	20241125	131200	115550550	15130	15130	15130	15130	0
411	20241125	131100	115550550	15130	15130	15130	15130	0
412	20241125	131000	115550550	15130	15130	15130	15130	7
413	20241125	130900	115444640	15130	15130	15130	15130	7
414	20241125	130800	115338730	15140	15120	15140	15120	4
415	20241125	130700	115278220	15120	15120	15120	15120	1
416	20241125	130600	115263100	15120	15110	15120	15110	16
417	20241125	130500	115021330	15110	15110	15110	15110	0
418	20241125	130400	115021330	15110	15110	15110	15110	0
419	20241125	130300	115021330	15110	15110	15110	15110	0
420	20241125	130200	115021330	15110	15110	15110	15110	0
421	20241125	130100	115021330	15110	15110	15110	15110	0
422	20241125	130000	115021330	15110	15130	15140	15110	5
423	20241125	125900	114945710	15140	15130	15140	15130	21
424	20241125	125800	114627790	15130	15130	15130	15130	0
425	20241125	125700	114627790	15130	15130	15130	15130	0
426	20241125	125600	114627790	15130	15130	15130	15130	0
427	20241125	125500	114627790	15130	15130	15130	15130	0
428	20241125	125400	114627790	15130	15130	15130	15130	0
429	20241125	125300	114627790	15130	15130	15140	15120	57
430	20241125	125200	113765430	15150	15140	15150	15140	4
431	20241125	125100	113704860	15140	15150	15150	15140	4
432	20241125	125000	113644290	15140	15130	15140	15130	11
433	20241125	124900	113477850	15130	15130	15130	15130	2
434	20241125	124800	113447590	15150	15150	15150	15150	0
435	20241125	124700	113447590	15150	15150	15150	15150	0
436	20241125	124600	113447590	15150	15150	15150	15150	0
437	20241125	124500	113447590	15150	15150	15150	15150	0
438	20241125	124400	113447590	15150	15150	15150	15150	0
439	20241125	124300	113447590	15150	15140	15150	15120	80
440	20241125	124200	112236570	15130	15100	15140	15100	165
441	20241125	124100	109740850	15120	15120	15120	15120	0
442	20241125	124000	109740850	15120	15100	15120	15100	14
443	20241125	123900	109529320	15110	15100	15110	15100	109
444	20241125	123800	107883410	15100	15100	15100	15100	0
445	20241125	123700	107883410	15100	15100	15100	15100	0
446	20241125	123600	107883410	15100	15100	15100	15100	0
447	20241125	123500	107883410	15100	15090	15100	15090	17
448	20241125	123400	107626870	15090	15100	15120	15090	49
449	20241125	123300	106886880	15100	15090	15100	15090	31
450	20241125	123200	106419080	15080	15080	15080	15080	0
451	20241125	123100	106419080	15080	15080	15080	15080	0
452	20241125	123000	106419080	15080	15080	15080	15080	0
453	20241125	122900	106419080	15080	15080	15080	15080	0
454	20241125	122800	106419080	15080	15080	15090	15080	21
455	20241125	122700	106102210	15090	15090	15090	15090	0
456	20241125	122600	106102210	15090	15090	15090	15090	2
457	20241125	122500	106072030	15090	15050	15090	15050	20
458	20241125	122400	105770300	15070	15070	15070	15070	0
459	20241125	122300	105770300	15070	15050	15090	15050	54
460	20241125	122200	104955780	15040	15040	15040	15040	2
461	20241125	122100	104925700	15060	15050	15100	15050	46
462	20241125	122000	104232010	15080	15040	15080	15040	2
463	20241125	121900	104201890	15060	15060	15060	15060	0
464	20241125	121800	104201890	15060	15050	15080	15030	459
465	20241125	121700	97286530	15060	15060	15060	15060	0
466	20241125	121600	97286530	15060	15060	15060	15060	0
467	20241125	121500	97286530	15060	15050	15060	15050	16
468	20241125	121400	97045700	15050	15000	15060	15000	137
469	20241125	121300	94989610	14990	14990	14990	14990	0
470	20241125	121200	94989610	14990	14990	14990	14990	0
471	20241125	121100	94989610	14990	14990	14990	14990	0
472	20241125	121000	94989610	14990	14990	14990	14990	0
473	20241125	120900	94989610	14990	14990	14990	14990	0
474	20241125	120800	94989610	14990	14990	14990	14990	0
475	20241125	120700	94989610	14990	14990	14990	14990	0
476	20241125	120600	94989610	14990	14990	14990	14990	50
477	20241125	120500	94240110	14990	14990	14990	14990	1
478	20241125	120400	94225120	15000	15000	15000	15000	9
479	20241125	120300	94090120	15000	15000	15000	15000	2
480	20241125	120200	94060120	14990	14990	14990	14990	1
481	20241125	120100	94045130	14990	14990	14990	14990	54
482	20241125	120000	93235670	14990	14990	14990	14990	0
483	20241125	115900	93235670	14990	14990	14990	14990	0
484	20241125	115800	93235670	14990	14990	14990	14990	0
485	20241125	115700	93235670	14990	14990	14990	14990	0
486	20241125	115600	93235670	14990	14990	14990	14990	0
487	20241125	115500	93235670	14990	14990	14990	14990	0
488	20241125	115400	93235670	14990	14990	14990	14990	0
489	20241125	115300	93235670	14990	14990	14990	14990	0
490	20241125	115200	93235670	14990	14990	14990	14990	32
491	20241125	115100	92755990	14990	14990	14990	14990	0
492	20241125	115000	92755990	14990	14990	14990	14990	5
493	20241125	114900	92681040	14990	14990	14990	14990	0
494	20241125	114800	92681040	14990	14990	14990	14990	0
495	20241125	114700	92681040	14990	14990	14990	14990	0
496	20241125	114600	92681040	14990	14990	14990	14990	0
497	20241125	114500	92681040	14990	14990	14990	14990	15
498	20241125	114400	92456190	14990	14990	14990	14990	17
499	20241125	114300	92201360	14980	14990	14990	14980	143
500	20241125	114200	90059160	15000	15000	15000	15000	0
501	20241125	114100	90059160	15000	15000	15000	15000	10
502	20241125	114000	89909160	15000	14970	15000	14970	213
503	20241125	113900	86719450	14970	14970	14970	14970	1
504	20241125	113800	86704480	14970	14970	14970	14970	0
505	20241125	113700	86704480	14970	14970	14970	14970	0
506	20241125	113600	86704480	14970	14970	14970	14970	0
507	20241125	113500	86704480	14970	14970	14970	14970	34
508	20241125	113400	86195500	14970	14970	14970	14970	0
509	20241125	113300	86195500	14970	14970	14970	14970	3
510	20241125	113200	86150590	14970	14970	14970	14970	0
511	20241125	113100	86150590	14970	14970	14970	14970	0
512	20241125	113000	86150590	14970	14970	14970	14970	9
513	20241125	112900	86015860	14970	14970	14970	14970	1
514	20241125	112800	86000890	14970	14970	14970	14970	1
515	20241125	112700	85985920	14970	14960	14970	14960	54
516	20241125	112600	85177740	14970	14970	14970	14970	0
517	20241125	112500	85177740	14970	14970	14970	14970	5
518	20241125	112400	85102890	14970	14970	14970	14970	0
519	20241125	112300	85102890	14970	14970	14970	14970	0
520	20241125	112200	85102890	14970	14880	14970	14880	806
521	20241125	112100	73087100	14880	14870	14880	14870	46
522	20241125	112000	72402630	14880	14880	14880	14880	0
523	20241125	111900	72402630	14880	14880	14880	14880	0
524	20241125	111800	72402630	14880	14880	14880	14880	10
525	20241125	111700	72253830	14880	14870	14880	14870	95
526	20241125	111600	70840930	14870	14870	14870	14870	1
527	20241125	111500	70826060	14870	14870	14870	14870	0
528	20241125	111400	70826060	14870	14870	14870	14870	0
529	20241125	111300	70826060	14870	14870	14870	14870	1
530	20241125	111200	70811190	14870	14870	14870	14870	0
531	20241125	111100	70811190	14870	14870	14870	14870	68
532	20241125	111000	69800030	14870	14870	14870	14870	0
533	20241125	110900	69800030	14870	14870	14870	14870	20
534	20241125	110800	69502630	14870	14870	14870	14870	0
535	20241125	110700	69502630	14870	14870	14870	14870	0
536	20241125	110600	69502630	14870	14870	14870	14870	0
537	20241125	110500	69502630	14870	14870	14870	14870	0
538	20241125	110400	69502630	14870	14870	14870	14870	5
539	20241125	110300	69428280	14870	14870	14870	14870	0
540	20241125	110200	69428280	14870	14870	14870	14870	0
541	20241125	110100	69428280	14870	14860	14870	14860	5
542	20241125	110000	69353970	14860	14860	14860	14860	1
543	20241125	105900	69339110	14870	14870	14870	14870	0
544	20241125	105800	69339110	14870	14870	14870	14870	0
545	20241125	105700	69339110	14870	14870	14870	14870	0
546	20241125	105600	69339110	14870	14870	14870	14870	0
547	20241125	105500	69339110	14870	14870	14870	14870	0
548	20241125	105400	69339110	14870	14870	14870	14870	19
549	20241125	105300	69056580	14880	14880	14880	14880	0
550	20241125	105200	69056580	14880	14880	14880	14880	0
551	20241125	105100	69056580	14880	14860	14880	14860	55
552	20241125	105000	68238730	14870	14870	14870	14870	0
553	20241125	104900	68238730	14870	14870	14870	14870	0
554	20241125	104800	68238730	14870	14870	14870	14870	0
555	20241125	104700	68238730	14870	14850	14870	14820	74
556	20241125	104600	67139870	14860	14850	14860	14850	2
557	20241125	104500	67110160	14850	14850	14850	14850	0
558	20241125	104400	67110160	14850	14860	14860	14850	37
559	20241125	104300	66560660	14870	14870	14870	14870	0
560	20241125	104200	66560660	14870	14870	14870	14870	0
561	20241125	104100	66560660	14870	14870	14870	14870	10
562	20241125	104000	66411960	14870	14870	14870	14870	0
563	20241125	103900	66411960	14870	14870	14870	14870	2
564	20241125	103800	66382220	14870	14870	14870	14870	0
565	20241125	103700	66382220	14870	14870	14870	14870	0
566	20241125	103600	66382220	14870	14870	14870	14870	7
567	20241125	103500	66278130	14870	14890	14890	14870	54
568	20241125	103400	65474290	14900	14900	14900	14900	0
569	20241125	103300	65474290	14900	14900	14900	14900	7
570	20241125	103200	65369990	14900	14900	14900	14900	0
571	20241125	103100	65369990	14900	14900	14900	14900	0
572	20241125	103000	65369990	14900	14900	14900	14900	0
573	20241125	102900	65369990	14900	14910	14910	14900	51
574	20241125	102800	64609590	14910	14910	14910	14910	0
575	20241125	102700	64609590	14910	14910	14910	14910	2
576	20241125	102600	64579770	14940	14920	14940	14920	37
577	20241125	102500	64027060	14930	14920	14940	14920	19
578	20241125	102400	63743320	14910	14910	14910	14910	0
579	20241125	102300	63743320	14910	14910	14910	14910	0
580	20241125	102200	63743320	14910	14910	14910	14910	5
581	20241125	102100	63668770	14910	14910	14910	14910	2
582	20241125	102000	63638950	14940	14920	14940	14920	22
583	20241125	101900	63310360	14940	14930	14940	14930	124
584	20241125	101800	61458530	14940	14940	14940	14940	0
585	20241125	101700	61458530	14940	14940	14940	14940	1
586	20241125	101600	61443590	14940	14940	14940	14940	2
587	20241125	101500	61413710	14930	14940	14940	14930	101
588	20241125	101400	59904780	14940	14940	14940	14940	3
589	20241125	101300	59859960	14930	14930	14930	14930	1
590	20241125	101200	59845030	14940	14920	14940	14920	4
591	20241125	101100	59785300	14940	14930	14940	14920	13
592	20241125	101000	59591200	14930	14920	14940	14920	6
593	20241125	100900	59501630	14940	14920	14940	14920	2
594	20241125	100800	59471770	14940	14920	14950	14920	19
595	20241125	100700	59187780	14910	14910	14910	14910	16
596	20241125	100600	58949220	14940	14940	14950	14830	133
597	20241125	100500	56963020	14870	14820	14940	14820	1107
598	20241125	100400	40544240	14820	14820	14820	14820	0
599	20241125	100300	40544240	14820	14820	14820	14820	1
600	20241125	100200	40529420	14810	14810	14810	14810	0
601	20241125	100100	40529420	14810	14810	14810	14810	0
602	20241125	100000	40529420	14810	14820	14820	14810	34
603	20241125	095900	40025560	14820	14810	14820	14810	216
604	20241125	095800	36824580	14810	14810	14810	14810	3
605	20241125	095700	36780150	14810	14810	14810	14810	41
606	20241125	095600	36172940	14820	14820	14820	14820	0
607	20241125	095500	36172940	14820	14820	14820	14820	0
608	20241125	095400	36172940	14820	14820	14820	14820	0
609	20241125	095300	36172940	14820	14820	14820	14820	2
610	20241125	095200	36143300	14820	14820	14820	14820	175
611	20241125	095100	33549800	14820	14770	14820	14770	46
612	20241125	095000	32868440	14770	14800	14800	14770	19
613	20241125	094900	32587510	14810	14760	14810	14760	25
614	20241125	094800	32217580	14760	14760	14760	14760	0
615	20241125	094700	32217580	14760	14760	14770	14760	4
616	20241125	094600	32158530	14760	14760	14760	14760	0
617	20241125	094500	32158530	14760	14760	14760	14760	0
618	20241125	094400	32158530	14760	14760	14760	14760	0
619	20241125	094300	32158530	14760	14750	14820	14750	7
620	20241125	094200	32055050	14750	14750	14750	14750	53
621	20241125	094100	31273300	14750	14750	14750	14750	0
622	20241125	094000	31273300	14750	14750	14750	14750	7
623	20241125	093900	31170050	14750	14780	14780	14750	51
624	20241125	093800	30417770	14750	14770	14820	14750	52
625	20241125	093700	29650010	14760	14760	14760	14760	1
626	20241125	093600	29635250	14770	14790	14790	14770	16
627	20241125	093500	29398660	14820	14820	14820	14820	0
628	20241125	093400	29398660	14820	14800	14820	14800	58
629	20241125	093300	28539680	14820	14820	14820	14820	0
630	20241125	093200	28539680	14820	14820	14820	14820	1
631	20241125	093100	28524860	14800	14800	14820	14800	3
632	20241125	093000	28480440	14820	14790	14820	14790	18
633	20241125	092900	28214040	14810	14780	14810	14780	6
634	20241125	092800	28125310	14820	14820	14820	14820	1
635	20241125	092700	28110490	14770	14810	14810	14770	2
636	20241125	092600	28080910	14770	14800	14800	14760	21
637	20241125	092500	27770810	14850	14780	14850	14780	5
638	20241125	092400	27696820	14790	14790	14850	14770	5
639	20241125	092300	27622840	14770	14800	14800	14770	18
640	20241125	092200	27356800	14790	14790	14790	14790	12
641	20241125	092100	27179320	14840	14840	14840	14840	14
642	20241125	092000	26971560	14850	14790	14850	14790	30
643	20241125	091900	26527640	14800	14780	14860	14780	183
644	20241125	091800	23820340	14770	14830	14830	14770	10
645	20241125	091700	23672420	14840	14840	14840	14840	1
646	20241125	091600	23657580	14840	14860	14860	14840	19
647	20241125	091500	23375420	14860	14780	14860	14780	176
648	20241125	091400	20770870	14800	14800	14860	14770	6
649	20241125	091300	20682070	14860	14820	14860	14780	10
650	20241125	091200	20533880	14770	14860	14860	14770	155
651	20241125	091100	18238220	14860	14860	14900	14860	63
652	20241125	091000	17301980	14910	14840	14910	14840	379
653	20241125	090900	11671210	14820	14820	14820	14820	8
654	20241125	090800	11552650	14820	14810	14820	14810	22
655	20241125	090700	11226780	14810	14810	14810	14810	17
656	20241125	090600	10975010	14790	14780	14790	14780	135
657	20241125	090500	8978710	14780	14830	14830	14780	12
658	20241125	090400	8800850	14830	14730	14830	14730	8
659	20241125	090300	8682910	14730	14730	14860	14730	274
660	20241125	090200	4638170	14730	14700	14730	14700	202
661	20241125	090100	1667180	14630	14630	14630	14630	50
662	20241125	090000	935680	14620	14620	14620	14620	64