KissMeData/125210/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202300	358231890	6640	6640	6640	6640	423
3	20241125	202200	358231890	6640	6640	6640	6640	0
4	20241125	202100	358231890	6640	6640	6640	6640	0
5	20241125	202000	358231890	6640	6640	6640	6640	0
6	20241125	201900	358231890	6640	6640	6640	6640	0
7	20241125	201800	358231890	6640	6640	6640	6640	0
8	20241125	201700	358231890	6640	6640	6640	6640	0
9	20241125	201600	358231890	6640	6640	6640	6640	0
10	20241125	201500	358231890	6640	6640	6640	6640	0
11	20241125	201400	358231890	6640	6640	6640	6640	0
12	20241125	201300	358231890	6640	6640	6640	6640	0
13	20241125	201200	358231890	6640	6640	6640	6640	0
14	20241125	201100	358231890	6640	6640	6640	6640	0
15	20241125	201000	358231890	6640	6640	6640	6640	0
16	20241125	200900	358231890	6640	6640	6640	6640	0
17	20241125	200800	358231890	6640	6640	6640	6640	0
18	20241125	200700	358231890	6640	6640	6640	6640	0
19	20241125	200600	358231890	6640	6640	6640	6640	0
20	20241125	200500	358231890	6640	6640	6640	6640	0
21	20241125	200400	358231890	6640	6640	6640	6640	0
22	20241125	200300	358231890	6640	6640	6640	6640	0
23	20241125	200200	358231890	6640	6640	6640	6640	0
24	20241125	200100	358231890	6640	6640	6640	6640	0
25	20241125	200000	358231890	6640	6640	6640	6640	0
26	20241125	195900	358231890	6640	6640	6640	6640	0
27	20241125	195800	358231890	6640	6640	6640	6640	0
28	20241125	195700	358231890	6640	6640	6640	6640	0
29	20241125	195600	358231890	6640	6640	6640	6640	0
30	20241125	195500	358231890	6640	6640	6640	6640	0
31	20241125	195400	358231890	6640	6640	6640	6640	0
32	20241125	195300	358231890	6640	6640	6640	6640	423
33	20241125	195200	358231890	6640	6640	6640	6640	0
34	20241125	195100	358231890	6640	6640	6640	6640	0
35	20241125	195000	358231890	6640	6640	6640	6640	0
36	20241125	194900	358231890	6640	6640	6640	6640	0
37	20241125	194800	358231890	6640	6640	6640	6640	0
38	20241125	194700	358231890	6640	6640	6640	6640	0
39	20241125	194600	358231890	6640	6640	6640	6640	0
40	20241125	194500	358231890	6640	6640	6640	6640	0
41	20241125	194400	358231890	6640	6640	6640	6640	0
42	20241125	194300	358231890	6640	6640	6640	6640	0
43	20241125	194200	358231890	6640	6640	6640	6640	0
44	20241125	194100	358231890	6640	6640	6640	6640	0
45	20241125	194000	358231890	6640	6640	6640	6640	0
46	20241125	193900	358231890	6640	6640	6640	6640	0
47	20241125	193800	358231890	6640	6640	6640	6640	0
48	20241125	193700	358231890	6640	6640	6640	6640	0
49	20241125	193600	358231890	6640	6640	6640	6640	0
50	20241125	193500	358231890	6640	6640	6640	6640	0
51	20241125	193400	358231890	6640	6640	6640	6640	0
52	20241125	193300	358231890	6640	6640	6640	6640	0
53	20241125	193200	358231890	6640	6640	6640	6640	0
54	20241125	193100	358231890	6640	6640	6640	6640	0
55	20241125	193000	358231890	6640	6640	6640	6640	0
56	20241125	192900	358231890	6640	6640	6640	6640	0
57	20241125	192800	358231890	6640	6640	6640	6640	0
58	20241125	192700	358231890	6640	6640	6640	6640	0
59	20241125	192600	358231890	6640	6640	6640	6640	0
60	20241125	192500	358231890	6640	6640	6640	6640	0
61	20241125	192400	358231890	6640	6640	6640	6640	0
62	20241125	192300	358231890	6640	6640	6640	6640	423
63	20241125	192200	358231890	6640	6640	6640	6640	0
64	20241125	192100	358231890	6640	6640	6640	6640	0
65	20241125	192000	358231890	6640	6640	6640	6640	0
66	20241125	191900	358231890	6640	6640	6640	6640	0
67	20241125	191800	358231890	6640	6640	6640	6640	0
68	20241125	191700	358231890	6640	6640	6640	6640	0
69	20241125	191600	358231890	6640	6640	6640	6640	0
70	20241125	191500	358231890	6640	6640	6640	6640	0
71	20241125	191400	358231890	6640	6640	6640	6640	0
72	20241125	191300	358231890	6640	6640	6640	6640	0
73	20241125	191200	358231890	6640	6640	6640	6640	0
74	20241125	191100	358231890	6640	6640	6640	6640	0
75	20241125	191000	358231890	6640	6640	6640	6640	0
76	20241125	190900	358231890	6640	6640	6640	6640	0
77	20241125	190800	358231890	6640	6640	6640	6640	0
78	20241125	190700	358231890	6640	6640	6640	6640	0
79	20241125	190600	358231890	6640	6640	6640	6640	0
80	20241125	190500	358231890	6640	6640	6640	6640	0
81	20241125	190400	358231890	6640	6640	6640	6640	0
82	20241125	190300	358231890	6640	6640	6640	6640	0
83	20241125	190200	358231890	6640	6640	6640	6640	0
84	20241125	190100	358231890	6640	6640	6640	6640	0
85	20241125	190000	358231890	6640	6640	6640	6640	0
86	20241125	185900	358231890	6640	6640	6640	6640	0
87	20241125	185800	358231890	6640	6640	6640	6640	0
88	20241125	185700	358231890	6640	6640	6640	6640	0
89	20241125	185600	358231890	6640	6640	6640	6640	0
90	20241125	185500	358231890	6640	6640	6640	6640	0
91	20241125	185400	358231890	6640	6640	6640	6640	0
92	20241125	185300	358231890	6640	6640	6640	6640	423
93	20241125	185200	358231890	6640	6640	6640	6640	0
94	20241125	185100	358231890	6640	6640	6640	6640	0
95	20241125	185000	358231890	6640	6640	6640	6640	0
96	20241125	184900	358231890	6640	6640	6640	6640	0
97	20241125	184800	358231890	6640	6640	6640	6640	0
98	20241125	184700	358231890	6640	6640	6640	6640	0
99	20241125	184600	358231890	6640	6640	6640	6640	0
100	20241125	184500	358231890	6640	6640	6640	6640	0
101	20241125	184400	358231890	6640	6640	6640	6640	0
102	20241125	184300	358231890	6640	6640	6640	6640	0
103	20241125	184200	358231890	6640	6640	6640	6640	0
104	20241125	184100	358231890	6640	6640	6640	6640	0
105	20241125	184000	358231890	6640	6640	6640	6640	0
106	20241125	183900	358231890	6640	6640	6640	6640	0
107	20241125	183800	358231890	6640	6640	6640	6640	0
108	20241125	183700	358231890	6640	6640	6640	6640	0
109	20241125	183600	358231890	6640	6640	6640	6640	0
110	20241125	183500	358231890	6640	6640	6640	6640	0
111	20241125	183400	358231890	6640	6640	6640	6640	0
112	20241125	183300	358231890	6640	6640	6640	6640	0
113	20241125	183200	358231890	6640	6640	6640	6640	0
114	20241125	183100	358231890	6640	6640	6640	6640	0
115	20241125	183000	358231890	6640	6640	6640	6640	0
116	20241125	182900	358231890	6640	6640	6640	6640	0
117	20241125	182800	358231890	6640	6640	6640	6640	0
118	20241125	182700	358231890	6640	6640	6640	6640	0
119	20241125	182600	358231890	6640	6640	6640	6640	0
120	20241125	182500	358231890	6640	6640	6640	6640	0
121	20241125	182400	358231890	6640	6640	6640	6640	0
122	20241125	182300	358231890	6640	6640	6640	6640	423
123	20241125	182200	358231890	6640	6640	6640	6640	0
124	20241125	182100	358231890	6640	6640	6640	6640	0
125	20241125	182000	358231890	6640	6640	6640	6640	0
126	20241125	181900	358231890	6640	6640	6640	6640	0
127	20241125	181800	358231890	6640	6640	6640	6640	0
128	20241125	181700	358231890	6640	6640	6640	6640	0
129	20241125	181600	358231890	6640	6640	6640	6640	0
130	20241125	181500	358231890	6640	6640	6640	6640	0
131	20241125	181400	358231890	6640	6640	6640	6640	0
132	20241125	181300	358231890	6640	6640	6640	6640	0
133	20241125	181200	358231890	6640	6640	6640	6640	0
134	20241125	181100	358231890	6640	6640	6640	6640	0
135	20241125	181000	358231890	6640	6640	6640	6640	0
136	20241125	180900	358231890	6640	6640	6640	6640	0
137	20241125	180800	358231890	6640	6640	6640	6640	0
138	20241125	180700	358231890	6640	6640	6640	6640	0
139	20241125	180600	358231890	6640	6640	6640	6640	0
140	20241125	180500	358231890	6640	6640	6640	6640	0
141	20241125	180400	358231890	6640	6640	6640	6640	0
142	20241125	180300	358231890	6640	6640	6640	6640	0
143	20241125	180200	358231890	6640	6640	6640	6640	0
144	20241125	180100	358231890	6640	6640	6640	6640	0
145	20241125	180000	358231890	6640	6640	6640	6640	0
146	20241125	175900	358231890	6640	6640	6640	6640	0
147	20241125	175800	358231890	6640	6640	6640	6640	0
148	20241125	175700	358231890	6640	6640	6640	6640	0
149	20241125	175600	358231890	6640	6640	6640	6640	0
150	20241125	175500	358231890	6640	6640	6640	6640	0
151	20241125	175400	358231890	6640	6640	6640	6640	0
152	20241125	175300	358231890	6640	6640	6640	6640	423
153	20241125	175200	358231890	6640	6640	6640	6640	0
154	20241125	175100	358231890	6640	6640	6640	6640	0
155	20241125	175000	358231890	6640	6640	6640	6640	0
156	20241125	174900	358231890	6640	6640	6640	6640	0
157	20241125	174800	358231890	6640	6640	6640	6640	0
158	20241125	174700	358231890	6640	6640	6640	6640	0
159	20241125	174600	358231890	6640	6640	6640	6640	0
160	20241125	174500	358231890	6640	6640	6640	6640	0
161	20241125	174400	358231890	6640	6640	6640	6640	0
162	20241125	174300	358231890	6640	6640	6640	6640	0
163	20241125	174200	358231890	6640	6640	6640	6640	0
164	20241125	174100	358231890	6640	6640	6640	6640	0
165	20241125	174000	358231890	6640	6640	6640	6640	0
166	20241125	173900	358231890	6640	6640	6640	6640	0
167	20241125	173800	358231890	6640	6640	6640	6640	0
168	20241125	173700	358231890	6640	6640	6640	6640	0
169	20241125	173600	358231890	6640	6640	6640	6640	0
170	20241125	173500	358231890	6640	6640	6640	6640	0
171	20241125	173400	358231890	6640	6640	6640	6640	0
172	20241125	173300	358231890	6640	6640	6640	6640	0
173	20241125	173200	358231890	6640	6640	6640	6640	0
174	20241125	173100	358231890	6640	6640	6640	6640	0
175	20241125	173000	358231890	6640	6640	6640	6640	0
176	20241125	172900	358231890	6640	6640	6640	6640	0
177	20241125	172800	358231890	6640	6640	6640	6640	0
178	20241125	172700	358231890	6640	6640	6640	6640	0
179	20241125	172600	358231890	6640	6640	6640	6640	0
180	20241125	172500	358231890	6640	6640	6640	6640	0
181	20241125	172400	358231890	6640	6640	6640	6640	0
182	20241125	172300	358231890	6640	6640	6640	6640	423
183	20241125	172200	358231890	6640	6640	6640	6640	0
184	20241125	172100	358231890	6640	6640	6640	6640	0
185	20241125	172000	358231890	6640	6640	6640	6640	0
186	20241125	171900	358231890	6640	6640	6640	6640	0
187	20241125	171800	358231890	6640	6640	6640	6640	0
188	20241125	171700	358231890	6640	6640	6640	6640	0
189	20241125	171600	358231890	6640	6640	6640	6640	0
190	20241125	171500	358231890	6640	6640	6640	6640	0
191	20241125	171400	358231890	6640	6640	6640	6640	0
192	20241125	171300	358231890	6640	6640	6640	6640	0
193	20241125	171200	358231890	6640	6640	6640	6640	0
194	20241125	171100	358231890	6640	6640	6640	6640	0
195	20241125	171000	358231890	6640	6640	6640	6640	0
196	20241125	170900	358231890	6640	6640	6640	6640	0
197	20241125	170800	358231890	6640	6640	6640	6640	0
198	20241125	170700	358231890	6640	6640	6640	6640	0
199	20241125	170600	358231890	6640	6640	6640	6640	0
200	20241125	170500	358231890	6640	6640	6640	6640	0
201	20241125	170400	358231890	6640	6640	6640	6640	0
202	20241125	170300	358231890	6640	6640	6640	6640	0
203	20241125	170200	358231890	6640	6640	6640	6640	0
204	20241125	170100	358231890	6640	6640	6640	6640	0
205	20241125	170000	358231890	6640	6640	6640	6640	0
206	20241125	165900	358231890	6640	6640	6640	6640	0
207	20241125	165800	358231890	6640	6640	6640	6640	0
208	20241125	165700	358231890	6640	6640	6640	6640	0
209	20241125	165600	358231890	6640	6640	6640	6640	0
210	20241125	165500	358231890	6640	6640	6640	6640	0
211	20241125	165400	358231890	6640	6640	6640	6640	0
212	20241125	165300	358231890	6640	6640	6640	6640	423
213	20241125	165200	358231890	6640	6640	6640	6640	0
214	20241125	165100	358231890	6640	6640	6640	6640	0
215	20241125	165000	358231890	6640	6640	6640	6640	0
216	20241125	164900	358231890	6640	6640	6640	6640	0
217	20241125	164800	358231890	6640	6640	6640	6640	0
218	20241125	164700	358231890	6640	6640	6640	6640	0
219	20241125	164600	358231890	6640	6640	6640	6640	0
220	20241125	164500	358231890	6640	6640	6640	6640	0
221	20241125	164400	358231890	6640	6640	6640	6640	0
222	20241125	164300	358231890	6640	6640	6640	6640	0
223	20241125	164200	358231890	6640	6640	6640	6640	0
224	20241125	164100	358231890	6640	6640	6640	6640	0
225	20241125	164000	358231890	6640	6640	6640	6640	0
226	20241125	163900	358231890	6640	6640	6640	6640	0
227	20241125	163800	358231890	6640	6640	6640	6640	0
228	20241125	163700	358231890	6640	6640	6640	6640	0
229	20241125	163600	358231890	6640	6640	6640	6640	0
230	20241125	163500	358231890	6640	6640	6640	6640	0
231	20241125	163400	358231890	6640	6640	6640	6640	0
232	20241125	163300	358231890	6640	6640	6640	6640	0
233	20241125	163200	358231890	6640	6640	6640	6640	0
234	20241125	163100	358231890	6640	6640	6640	6640	0
235	20241125	163000	358231890	6640	6640	6640	6640	0
236	20241125	162900	358231890	6640	6640	6640	6640	0
237	20241125	162800	358231890	6640	6640	6640	6640	0
238	20241125	162700	358231890	6640	6640	6640	6640	0
239	20241125	162600	358231890	6640	6640	6640	6640	0
240	20241125	162500	358231890	6640	6640	6640	6640	0
241	20241125	162400	358231890	6640	6640	6640	6640	0
242	20241125	162300	358231890	6640	6640	6640	6640	423
243	20241125	162200	358231890	6640	6640	6640	6640	0
244	20241125	162100	358231890	6640	6640	6640	6640	0
245	20241125	162000	358231890	6640	6640	6640	6640	0
246	20241125	161900	358231890	6640	6640	6640	6640	0
247	20241125	161800	358231890	6640	6640	6640	6640	0
248	20241125	161700	358231890	6640	6640	6640	6640	0
249	20241125	161600	358231890	6640	6640	6640	6640	0
250	20241125	161500	358231890	6640	6640	6640	6640	0
251	20241125	161400	358231890	6640	6640	6640	6640	0
252	20241125	161300	358231890	6640	6640	6640	6640	0
253	20241125	161200	358231890	6640	6640	6640	6640	0
254	20241125	161100	358231890	6640	6640	6640	6640	0
255	20241125	161000	358231890	6640	6640	6640	6640	0
256	20241125	160900	358231890	6640	6640	6640	6640	0
257	20241125	160800	358231890	6640	6640	6640	6640	0
258	20241125	160700	358231890	6640	6640	6640	6640	0
259	20241125	160600	358231890	6640	6640	6640	6640	0
260	20241125	160500	358231890	6640	6640	6640	6640	0
261	20241125	160400	358231890	6640	6640	6640	6640	0
262	20241125	160300	358231890	6640	6640	6640	6640	0
263	20241125	160200	358231890	6640	6640	6640	6640	0
264	20241125	160100	358231890	6640	6640	6640	6640	0
265	20241125	160000	358231890	6640	6640	6640	6640	0
266	20241125	155900	358231890	6640	6640	6640	6640	0
267	20241125	155800	358231890	6640	6640	6640	6640	0
268	20241125	155700	358231890	6640	6640	6640	6640	0
269	20241125	155600	358231890	6640	6640	6640	6640	0
270	20241125	155500	358231890	6640	6640	6640	6640	0
271	20241125	155400	358231890	6640	6640	6640	6640	0
272	20241125	155300	358231890	6640	6640	6640	6640	423
273	20241125	155200	358231890	6640	6640	6640	6640	0
274	20241125	155100	358231890	6640	6640	6640	6640	0
275	20241125	155000	358231890	6640	6640	6640	6640	0
276	20241125	154900	358231890	6640	6640	6640	6640	0
277	20241125	154800	358231890	6640	6640	6640	6640	0
278	20241125	154700	358231890	6640	6640	6640	6640	0
279	20241125	154600	358231890	6640	6640	6640	6640	0
280	20241125	154500	358231890	6640	6640	6640	6640	0
281	20241125	154400	358231890	6640	6640	6640	6640	0
282	20241125	154300	358231890	6640	6640	6640	6640	0
283	20241125	154200	358231890	6640	6640	6640	6640	0
284	20241125	154100	358231890	6640	6640	6640	6640	0
285	20241125	154000	358231890	6640	6640	6640	6640	0
286	20241125	153900	358231890	6640	6640	6640	6640	0
287	20241125	153800	358231890	6640	6640	6640	6640	0
288	20241125	153700	358231890	6640	6640	6640	6640	0
289	20241125	153600	358231890	6640	6640	6640	6640	0
290	20241125	153500	358231890	6640	6640	6640	6640	0
291	20241125	153400	358231890	6640	6640	6640	6640	0
292	20241125	153300	358231890	6640	6640	6640	6640	0
293	20241125	153200	358231890	6640	6640	6640	6640	0
294	20241125	153100	358231890	6640	6640	6640	6640	0
295	20241125	153000	358231890	6640	6640	6640	6640	423
296	20241125	152900	355423170	6660	6660	6660	6660	0
297	20241125	152800	355423170	6660	6660	6660	6660	0
298	20241125	152700	355423170	6660	6660	6660	6660	0
299	20241125	152600	355423170	6660	6660	6660	6660	0
300	20241125	152500	355423170	6660	6660	6660	6660	0
301	20241125	152400	355423170	6660	6660	6660	6660	0
302	20241125	152300	355423170	6660	6660	6660	6660	0
303	20241125	152200	355423170	6660	6660	6660	6660	0
304	20241125	152100	355423170	6660	6660	6660	6660	0
305	20241125	152000	355423170	6660	6660	6660	6660	0
306	20241125	151900	355423170	6660	6660	6660	6660	141
307	20241125	151800	354484110	6660	6650	6660	6610	401
308	20241125	151700	351829530	6660	6640	6660	6620	1072
309	20241125	151600	344725810	6670	6670	6670	6670	0
310	20241125	151500	344725810	6670	6670	6670	6670	0
311	20241125	151400	344725810	6670	6670	6670	6670	0
312	20241125	151300	344725810	6670	6670	6670	6670	0
313	20241125	151200	344725810	6670	6670	6670	6670	0
314	20241125	151100	344725810	6670	6670	6670	6670	0
315	20241125	151000	344725810	6670	6670	6670	6670	1
316	20241125	150900	344719140	6640	6640	6640	6640	24
317	20241125	150800	344559780	6670	6660	6670	6660	893
318	20241125	150700	338608350	6650	6650	6650	6650	250
319	20241125	150600	336945850	6660	6660	6660	6660	0
320	20241125	150500	336945850	6660	6660	6660	6660	0
321	20241125	150400	336945850	6660	6660	6660	6660	0
322	20241125	150300	336945850	6660	6660	6660	6660	85
323	20241125	150200	336379750	6670	6670	6670	6670	0
324	20241125	150100	336379750	6670	6670	6670	6670	149
325	20241125	150000	335385920	6670	6670	6670	6670	0
326	20241125	145900	335385920	6670	6670	6670	6670	0
327	20241125	145800	335385920	6670	6670	6670	6670	0
328	20241125	145700	335385920	6670	6670	6670	6670	1
329	20241125	145600	335379250	6660	6660	6660	6660	500
330	20241125	145500	332049250	6640	6640	6640	6640	100
331	20241125	145400	331385250	6640	6640	6640	6640	0
332	20241125	145300	331385250	6640	6640	6640	6640	1226
333	20241125	145200	323244610	6640	6640	6640	6640	0
334	20241125	145100	323244610	6640	6640	6640	6640	100
335	20241125	145000	322580610	6660	6660	6660	6660	0
336	20241125	144900	322580610	6660	6660	6660	6660	20
337	20241125	144800	322447410	6660	6660	6660	6660	0
338	20241125	144700	322447410	6660	6660	6660	6660	0
339	20241125	144600	322447410	6660	6660	6660	6660	0
340	20241125	144500	322447410	6660	6660	6660	6660	0
341	20241125	144400	322447410	6660	6660	6660	6660	0
342	20241125	144300	322447410	6660	6660	6660	6660	0
343	20241125	144200	322447410	6660	6660	6660	6660	0
344	20241125	144100	322447410	6660	6660	6660	6660	29
345	20241125	144000	322254270	6660	6660	6660	6660	0
346	20241125	143900	322254270	6660	6660	6660	6660	1
347	20241125	143800	322247610	6640	6640	6640	6640	0
348	20241125	143700	322247610	6640	6640	6640	6640	0
349	20241125	143600	322247610	6640	6640	6640	6640	0
350	20241125	143500	322247610	6640	6640	6640	6640	0
351	20241125	143400	322247610	6640	6640	6640	6640	0
352	20241125	143300	322247610	6640	6650	6650	6640	43
353	20241125	143200	321961790	6650	6650	6650	6650	20
354	20241125	143100	321828790	6650	6650	6650	6650	95
355	20241125	143000	321197040	6640	6640	6640	6640	25
356	20241125	142900	321031040	6640	6640	6640	6640	0
357	20241125	142800	321031040	6640	6640	6640	6640	0
358	20241125	142700	321031040	6640	6640	6640	6640	0
359	20241125	142600	321031040	6640	6640	6640	6640	14
360	20241125	142500	320938080	6640	6640	6640	6640	0
361	20241125	142400	320938080	6640	6640	6640	6640	0
362	20241125	142300	320938080	6640	6640	6640	6640	0
363	20241125	142200	320938080	6640	6640	6640	6640	0
364	20241125	142100	320938080	6640	6640	6640	6640	0
365	20241125	142000	320938080	6640	6640	6640	6640	0
366	20241125	141900	320938080	6640	6640	6640	6640	0
367	20241125	141800	320938080	6640	6640	6640	6640	0
368	20241125	141700	320938080	6640	6640	6640	6640	0
369	20241125	141600	320938080	6640	6640	6640	6640	0
370	20241125	141500	320938080	6640	6640	6640	6640	0
371	20241125	141400	320938080	6640	6640	6640	6640	2
372	20241125	141300	320924800	6640	6640	6640	6640	116
373	20241125	141200	320154560	6630	6640	6640	6630	214
374	20241125	141100	318733610	6570	6570	6570	6570	0
375	20241125	141000	318733610	6570	6570	6570	6570	0
376	20241125	140900	318733610	6570	6600	6600	6570	900
377	20241125	140800	312813810	6600	6600	6600	6600	0
378	20241125	140700	312813810	6600	6620	6620	6600	500
379	20241125	140600	309510820	6640	6640	6640	6640	0
380	20241125	140500	309510820	6640	6640	6640	6640	500
381	20241125	140400	306190820	6640	6640	6640	6640	5
382	20241125	140300	306157620	6640	6640	6640	6640	4
383	20241125	140200	306131060	6640	6640	6640	6640	0
384	20241125	140100	306131060	6640	6640	6640	6640	409
385	20241125	140000	303415300	6640	6640	6640	6640	0
386	20241125	135900	303415300	6640	6640	6640	6640	1
387	20241125	135800	303408660	6600	6600	6600	6600	0
388	20241125	135700	303408660	6600	6600	6600	6600	0
389	20241125	135600	303408660	6600	6600	6600	6600	0
390	20241125	135500	303408660	6600	6630	6630	6600	1000
391	20241125	135400	296802340	6630	6630	6630	6630	0
392	20241125	135300	296802340	6630	6630	6630	6630	10
393	20241125	135200	296736040	6640	6640	6640	6640	10
394	20241125	135100	296669640	6610	6610	6610	6610	0
395	20241125	135000	296669640	6610	6610	6610	6610	0
396	20241125	134900	296669640	6610	6610	6610	6610	0
397	20241125	134800	296669640	6610	6640	6640	6610	963
398	20241125	134700	290299860	6640	6640	6640	6640	0
399	20241125	134600	290299860	6640	6640	6640	6640	100
400	20241125	134500	289635860	6620	6620	6620	6620	0
401	20241125	134400	289635860	6620	6620	6620	6620	20
402	20241125	134300	289503460	6620	6630	6630	6620	20
403	20241125	134200	289370960	6630	6640	6640	6630	1176
404	20241125	134100	281567540	6640	6640	6640	6640	0
405	20241125	134000	281567540	6640	6640	6640	6640	0
406	20241125	133900	281567540	6640	6650	6650	6640	135
407	20241125	133800	280670290	6650	6650	6650	6650	273
408	20241125	133700	278854840	6650	6650	6650	6650	0
409	20241125	133600	278854840	6650	6650	6650	6650	0
410	20241125	133500	278854840	6650	6650	6650	6650	0
411	20241125	133400	278854840	6650	6650	6650	6650	20
412	20241125	133300	278721840	6650	6650	6650	6650	3
413	20241125	133200	278701890	6660	6660	6660	6660	0
414	20241125	133100	278701890	6660	6660	6660	6660	270
415	20241125	133000	276903690	6660	6660	6660	6660	0
416	20241125	132900	276903690	6660	6660	6660	6660	0
417	20241125	132800	276903690	6660	6660	6660	6660	0
418	20241125	132700	276903690	6660	6660	6660	6660	116
419	20241125	132600	276131130	6660	6660	6660	6660	0
420	20241125	132500	276131130	6660	6660	6660	6660	80
421	20241125	132400	275598330	6660	6660	6660	6660	10
422	20241125	132300	275531730	6660	6660	6660	6660	168
423	20241125	132200	274412850	6670	6670	6670	6670	0
424	20241125	132100	274412850	6670	6670	6670	6670	30
425	20241125	132000	274212750	6670	6670	6670	6670	546
426	20241125	131900	270570930	6670	6670	6670	6670	500
427	20241125	131800	267235930	6660	6660	6660	6660	49
428	20241125	131700	266909590	6670	6670	6670	6670	214
429	20241125	131600	265482210	6670	6670	6670	6670	1
430	20241125	131500	265475540	6660	6660	6660	6660	22
431	20241125	131400	265329020	6650	6650	6650	6650	0
432	20241125	131300	265329020	6650	6650	6650	6650	50
433	20241125	131200	264996520	6660	6660	6660	6660	0
434	20241125	131100	264996520	6660	6660	6660	6660	114
435	20241125	131000	264237280	6670	6670	6670	6670	0
436	20241125	130900	264237280	6670	6670	6670	6670	10
437	20241125	130800	264170580	6670	6670	6670	6670	14
438	20241125	130700	264077200	6670	6670	6670	6670	7
439	20241125	130600	264030510	6660	6660	6660	6660	0
440	20241125	130500	264030510	6660	6660	6660	6660	0
441	20241125	130400	264030510	6660	6660	6660	6660	0
442	20241125	130300	264030510	6660	6660	6660	6660	0
443	20241125	130200	264030510	6660	6660	6660	6660	0
444	20241125	130100	264030510	6660	6670	6670	6660	255
445	20241125	130000	262332170	6670	6670	6670	6670	0
446	20241125	125900	262332170	6670	6670	6670	6670	990
447	20241125	125800	255728870	6670	6670	6670	6670	0
448	20241125	125700	255728870	6670	6670	6670	6670	0
449	20241125	125600	255728870	6670	6670	6670	6670	0
450	20241125	125500	255728870	6670	6670	6670	6670	79
451	20241125	125400	255201940	6670	6670	6670	6670	0
452	20241125	125300	255201940	6670	6670	6680	6670	122
453	20241125	125200	254388190	6690	6690	6690	6690	0
454	20241125	125100	254388190	6690	6690	6690	6690	0
455	20241125	125000	254388190	6690	6680	6690	6680	35
456	20241125	124900	254154300	6690	6690	6690	6690	0
457	20241125	124800	254154300	6690	6690	6690	6690	0
458	20241125	124700	254154300	6690	6680	6690	6680	43
459	20241125	124600	253867050	6680	6680	6680	6680	100
460	20241125	124500	253199050	6690	6690	6690	6690	0
461	20241125	124400	253199050	6690	6700	6700	6690	213
462	20241125	124300	251772710	6700	6700	6700	6700	4
463	20241125	124200	251745910	6700	6700	6700	6700	0
464	20241125	124100	251745910	6700	6700	6700	6700	0
465	20241125	124000	251745910	6700	6700	6700	6700	0
466	20241125	123900	251745910	6700	6700	6700	6700	0
467	20241125	123800	251745910	6700	6700	6700	6700	0
468	20241125	123700	251745910	6700	6700	6700	6700	0
469	20241125	123600	251745910	6700	6700	6700	6700	30
470	20241125	123500	251544910	6710	6710	6710	6710	0
471	20241125	123400	251544910	6710	6700	6710	6700	4
472	20241125	123300	251518100	6710	6710	6710	6710	1
473	20241125	123200	251511390	6700	6700	6700	6700	0
474	20241125	123100	251511390	6700	6700	6700	6700	1156
475	20241125	123000	243766190	6700	6700	6700	6700	44
476	20241125	122900	243471390	6700	6700	6700	6700	0
477	20241125	122800	243471390	6700	6700	6700	6690	3
478	20241125	122700	243451300	6690	6700	6700	6690	266
479	20241125	122600	241669760	6700	6690	6700	6690	58
480	20241125	122500	241281230	6690	6690	6690	6690	0
481	20241125	122400	241281230	6690	6690	6690	6690	23
482	20241125	122300	241127360	6690	6690	6690	6690	0
483	20241125	122200	241127360	6690	6690	6690	6690	1
484	20241125	122100	241120670	6680	6690	6690	6680	151
485	20241125	122000	240111980	6700	6700	6700	6700	0
486	20241125	121900	240111980	6700	6700	6700	6700	0
487	20241125	121800	240111980	6700	6700	6700	6700	0
488	20241125	121700	240111980	6700	6700	6700	6700	1
489	20241125	121600	240105280	6690	6690	6690	6690	11
490	20241125	121500	240031690	6700	6700	6700	6700	0
491	20241125	121400	240031690	6700	6700	6700	6700	100
492	20241125	121300	239361690	6700	6700	6700	6700	0
493	20241125	121200	239361690	6700	6700	6700	6700	0
494	20241125	121100	239361690	6700	6700	6700	6700	0
495	20241125	121000	239361690	6700	6680	6700	6680	25
496	20241125	120900	239194670	6680	6690	6690	6680	111
497	20241125	120800	238452690	6700	6730	6730	6700	105
498	20241125	120700	237749130	6710	6700	6730	6700	512
499	20241125	120600	234318690	6710	6710	6710	6710	0
500	20241125	120500	234318690	6710	6710	6710	6710	0
501	20241125	120400	234318690	6710	6710	6710	6710	0
502	20241125	120300	234318690	6710	6710	6710	6710	491
503	20241125	120200	231024080	6710	6710	6710	6710	150
504	20241125	120100	230017580	6730	6730	6730	6730	0
505	20241125	120000	230017580	6730	6730	6730	6730	1
506	20241125	115900	230010850	6730	6730	6730	6730	29
507	20241125	115800	229815680	6730	6730	6730	6730	90
508	20241125	115700	229209980	6730	6730	6730	6730	0
509	20241125	115600	229209980	6730	6710	6730	6710	151
510	20241125	115500	228196750	6730	6730	6730	6730	0
511	20241125	115400	228196750	6730	6680	6730	6680	51
512	20241125	115300	227856020	6730	6720	6740	6680	108
513	20241125	115200	227128940	6710	6690	6710	6690	3862
514	20241125	115100	201251530	6690	6690	6690	6690	0
515	20241125	115000	201251530	6690	6690	6690	6690	0
516	20241125	114900	201251530	6690	6690	6690	6690	0
517	20241125	114800	201251530	6690	6690	6690	6690	0
518	20241125	114700	201251530	6690	6690	6690	6690	10
519	20241125	114600	201184630	6690	6690	6690	6690	0
520	20241125	114500	201184630	6690	6690	6690	6690	0
521	20241125	114400	201184630	6690	6690	6690	6690	0
522	20241125	114300	201184630	6690	6690	6690	6690	1
523	20241125	114200	201177940	6680	6680	6680	6680	0
524	20241125	114100	201177940	6680	6680	6680	6680	12
525	20241125	114000	201097780	6690	6690	6690	6690	1
526	20241125	113900	201091090	6690	6670	6690	6670	69
527	20241125	113800	200630840	6670	6670	6670	6670	0
528	20241125	113700	200630840	6670	6670	6670	6670	0
529	20241125	113600	200630840	6670	6670	6670	6670	0
530	20241125	113500	200630840	6670	6670	6670	6670	132
531	20241125	113400	199750400	6690	6690	6690	6690	0
532	20241125	113300	199750400	6690	6690	6690	6690	0
533	20241125	113200	199750400	6690	6690	6690	6690	0
534	20241125	113100	199750400	6690	6680	6690	6680	149
535	20241125	113000	198755070	6680	6680	6680	6680	0
536	20241125	112900	198755070	6680	6680	6680	6680	0
537	20241125	112800	198755070	6680	6680	6680	6680	2
538	20241125	112700	198741710	6690	6690	6690	6690	0
539	20241125	112600	198741710	6690	6690	6690	6690	0
540	20241125	112500	198741710	6690	6690	6690	6690	6
541	20241125	112400	198701570	6670	6670	6670	6670	50
542	20241125	112300	198368070	6690	6690	6690	6690	1
543	20241125	112200	198361380	6680	6680	6680	6680	1
544	20241125	112100	198354700	6690	6680	6690	6680	2
545	20241125	112000	198341330	6680	6680	6680	6680	72
546	20241125	111900	197860370	6690	6690	6690	6690	0
547	20241125	111800	197860370	6690	6690	6690	6690	0
548	20241125	111700	197860370	6690	6690	6690	6690	1
549	20241125	111600	197853680	6680	6680	6680	6680	285
550	20241125	111500	195949880	6680	6680	6680	6680	0
551	20241125	111400	195949880	6680	6670	6680	6670	77
552	20241125	111300	195436150	6670	6670	6670	6670	13
553	20241125	111200	195349440	6680	6660	6680	6660	101
554	20241125	111100	194676760	6680	6670	6680	6670	2
555	20241125	111000	194663410	6660	6660	6660	6660	88
556	20241125	110900	194077330	6680	6680	6680	6680	301
557	20241125	110800	192066650	6660	6660	6660	6660	10
558	20241125	110700	192000050	6660	6660	6660	6660	21
559	20241125	110600	191860190	6670	6670	6670	6670	2
560	20241125	110500	191846850	6680	6680	6680	6680	811
561	20241125	110400	186429370	6680	6690	6690	6680	193
562	20241125	110300	185140120	6650	6650	6650	6650	0
563	20241125	110200	185140120	6650	6650	6650	6650	0
564	20241125	110100	185140120	6650	6690	6690	6650	3
565	20241125	110000	185120090	6700	6700	6700	6700	0
566	20241125	105900	185120090	6700	6670	6700	6670	660
567	20241125	105800	180717860	6670	6670	6670	6670	341
568	20241125	105700	178443390	6700	6700	6700	6700	0
569	20241125	105600	178443390	6700	6700	6700	6700	0
570	20241125	105500	178443390	6700	6700	6700	6700	0
571	20241125	105400	178443390	6700	6700	6700	6700	0
572	20241125	105300	178443390	6700	6700	6700	6700	0
573	20241125	105200	178443390	6700	6700	6700	6700	0
574	20241125	105100	178443390	6700	6700	6700	6700	0
575	20241125	105000	178443390	6700	6680	6700	6680	6
576	20241125	104900	178403290	6680	6680	6680	6680	0
577	20241125	104800	178403290	6680	6680	6680	6680	1200
578	20241125	104700	170387290	6700	6700	6700	6700	0
579	20241125	104600	170387290	6700	6700	6700	6700	0
580	20241125	104500	170387290	6700	6700	6700	6680	173
581	20241125	104400	169229360	6710	6710	6710	6710	0
582	20241125	104300	169229360	6710	6710	6710	6710	0
583	20241125	104200	169229360	6710	6710	6710	6710	100
584	20241125	104100	168558360	6710	6710	6710	6710	0
585	20241125	104000	168558360	6710	6710	6710	6710	0
586	20241125	103900	168558360	6710	6710	6710	6710	0
587	20241125	103800	168558360	6710	6700	6710	6700	256
588	20241125	103700	166841460	6700	6700	6700	6700	23
589	20241125	103600	166687360	6700	6700	6700	6700	16
590	20241125	103500	166580160	6690	6690	6690	6690	10
591	20241125	103400	166513260	6690	6690	6690	6690	0
592	20241125	103300	166513260	6690	6690	6690	6690	0
593	20241125	103200	166513260	6690	6690	6690	6690	0
594	20241125	103100	166513260	6690	6690	6690	6690	62
595	20241125	103000	166098480	6690	6690	6690	6690	1
596	20241125	102900	166091790	6700	6700	6700	6700	0
597	20241125	102800	166091790	6700	6680	6700	6680	2
598	20241125	102700	166078410	6700	6700	6700	6690	401
599	20241125	102600	163394670	6700	6700	6700	6700	1
600	20241125	102500	163387970	6690	6690	6690	6690	21
601	20241125	102400	163247480	6690	6690	6690	6690	1
602	20241125	102300	163240790	6680	6700	6700	6680	510
603	20241125	102200	159831340	6700	6700	6700	6700	0
604	20241125	102100	159831340	6700	6700	6700	6700	78
605	20241125	102000	159308740	6700	6700	6700	6700	1
606	20241125	101900	159302040	6700	6690	6700	6690	8
607	20241125	101800	159248510	6700	6700	6700	6700	0
608	20241125	101700	159248510	6700	6700	6700	6700	0
609	20241125	101600	159248510	6700	6700	6700	6700	1
610	20241125	101500	159241810	6690	6690	6690	6690	400
611	20241125	101400	156565810	6690	6700	6700	6690	3
612	20241125	101300	156545730	6700	6700	6700	6700	5
613	20241125	101200	156512230	6690	6680	6690	6680	446
614	20241125	101100	153528510	6690	6690	6690	6690	0
615	20241125	101000	153528510	6690	6690	6690	6690	0
616	20241125	100900	153528510	6690	6690	6690	6690	0
617	20241125	100800	153528510	6690	6690	6690	6690	2
618	20241125	100700	153515130	6690	6690	6690	6690	0
619	20241125	100600	153515130	6690	6690	6690	6690	149
620	20241125	100500	152518320	6690	6690	6690	6690	0
621	20241125	100400	152518320	6690	6690	6690	6690	1
622	20241125	100300	152511630	6680	6680	6680	6680	207
623	20241125	100200	151128870	6680	6680	6680	6680	0
624	20241125	100100	151128870	6680	6680	6680	6680	0
625	20241125	100000	151128870	6680	6680	6680	6680	10
626	20241125	095900	151062070	6680	6680	6680	6680	87
627	20241125	095800	150480910	6650	6650	6650	6650	226
628	20241125	095700	148978010	6680	6680	6680	6680	128
629	20241125	095600	148122970	6680	6670	6680	6670	372
630	20241125	095500	145638020	6660	6660	6660	6660	150
631	20241125	095400	144639020	6660	6660	6660	6660	0
632	20241125	095300	144639020	6660	6660	6660	6660	0
633	20241125	095200	144639020	6660	6660	6660	6660	140
634	20241125	095100	143706620	6650	6650	6650	6650	0
635	20241125	095000	143706620	6650	6650	6650	6650	3
636	20241125	094900	143686670	6680	6650	6680	6650	29
637	20241125	094800	143493550	6680	6680	6680	6680	7
638	20241125	094700	143446790	6680	6680	6680	6680	2
639	20241125	094600	143433430	6660	6660	6680	6660	172
640	20241125	094500	142287870	6660	6660	6660	6660	40
641	20241125	094400	142021470	6690	6700	6700	6690	25
642	20241125	094300	141854170	6700	6690	6700	6680	601
643	20241125	094200	137839460	6680	6680	6680	6680	282
644	20241125	094100	135955700	6680	6680	6680	6680	0
645	20241125	094000	135955700	6680	6670	6680	6670	11
646	20241125	093900	135882230	6670	6670	6670	6670	0
647	20241125	093800	135882230	6670	6670	6670	6670	0
648	20241125	093700	135882230	6670	6670	6670	6670	42
649	20241125	093600	135602090	6670	6670	6670	6670	100
650	20241125	093500	134935090	6670	6670	6670	6670	0
651	20241125	093400	134935090	6670	6670	6670	6670	10
652	20241125	093300	134868390	6670	6670	6670	6670	0
653	20241125	093200	134868390	6670	6630	6670	6630	52
654	20241125	093100	134523550	6670	6670	6670	6670	0
655	20241125	093000	134523550	6670	6670	6670	6670	100
656	20241125	092900	133856550	6670	6670	6670	6670	0
657	20241125	092800	133856550	6670	6630	6670	6630	533
658	20241125	092700	130305480	6640	6640	6640	6640	22
659	20241125	092600	130159400	6650	6650	6650	6650	253
660	20241125	092500	128476950	6630	6630	6630	6630	0
661	20241125	092400	128476950	6630	6640	6640	6630	33
662	20241125	092300	128257940	6700	6700	6700	6700	1075
663	20241125	092200	121055440	6690	6680	6690	6680	193
664	20241125	092100	119764660	6680	6670	6680	6670	438
665	20241125	092000	116840820	6670	6660	6670	6500	2066
666	20241125	091900	103242710	6680	6660	6680	6660	1585
667	20241125	091800	92670340	6660	6660	6660	6660	1389
668	20241125	091700	83419600	6650	6650	6650	6650	124
669	20241125	091600	82595000	6610	6610	6610	6610	0
670	20241125	091500	82595000	6610	6610	6610	6610	0
671	20241125	091400	82595000	6610	6610	6610	6600	1410
672	20241125	091300	73278620	6610	6610	6650	6610	1111
673	20241125	091200	65930510	6610	6620	6620	6610	756
674	20241125	091100	60933320	6650	6630	6650	6630	130
675	20241125	091000	60070820	6630	6630	6630	6630	47
676	20241125	090900	59759210	6670	6660	6670	6660	704
677	20241125	090800	55069670	6640	6640	6640	6600	116
678	20241125	090700	54302780	6640	6640	6640	6640	502
679	20241125	090600	50969500	6650	6640	6650	6640	1671
680	20241125	090500	39858960	6600	6650	6650	6600	184
681	20241125	090400	38643010	6650	6650	6650	6650	638
682	20241125	090300	34400310	6660	6650	6660	6650	496
683	20241125	090200	31097160	6650	6640	6650	6580	676
684	20241125	090100	26627080	6640	6570	6640	6570	2352
685	20241125	090000	11105480	6590	6580	6590	6550	1681