KissMeData/196300/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204000	524980530	13220	13220	13220	13220	407
3	20241125	203900	524980530	13220	13220	13220	13220	0
4	20241125	203800	524980530	13220	13220	13220	13220	0
5	20241125	203700	524980530	13220	13220	13220	13220	0
6	20241125	203600	524980530	13220	13220	13220	13220	0
7	20241125	203500	524980530	13220	13220	13220	13220	0
8	20241125	203400	524980530	13220	13220	13220	13220	0
9	20241125	203300	524980530	13220	13220	13220	13220	0
10	20241125	203200	524980530	13220	13220	13220	13220	0
11	20241125	203100	524980530	13220	13220	13220	13220	0
12	20241125	203000	524980530	13220	13220	13220	13220	0
13	20241125	202900	524980530	13220	13220	13220	13220	0
14	20241125	202800	524980530	13220	13220	13220	13220	0
15	20241125	202700	524980530	13220	13220	13220	13220	0
16	20241125	202600	524980530	13220	13220	13220	13220	0
17	20241125	202500	524980530	13220	13220	13220	13220	0
18	20241125	202400	524980530	13220	13220	13220	13220	0
19	20241125	202300	524980530	13220	13220	13220	13220	0
20	20241125	202200	524980530	13220	13220	13220	13220	0
21	20241125	202100	524980530	13220	13220	13220	13220	0
22	20241125	202000	524980530	13220	13220	13220	13220	0
23	20241125	201900	524980530	13220	13220	13220	13220	0
24	20241125	201800	524980530	13220	13220	13220	13220	0
25	20241125	201700	524980530	13220	13220	13220	13220	0
26	20241125	201600	524980530	13220	13220	13220	13220	0
27	20241125	201500	524980530	13220	13220	13220	13220	0
28	20241125	201400	524980530	13220	13220	13220	13220	0
29	20241125	201300	524980530	13220	13220	13220	13220	0
30	20241125	201200	524980530	13220	13220	13220	13220	0
31	20241125	201100	524980530	13220	13220	13220	13220	0
32	20241125	201000	524980530	13220	13220	13220	13220	407
33	20241125	200900	524980530	13220	13220	13220	13220	0
34	20241125	200800	524980530	13220	13220	13220	13220	0
35	20241125	200700	524980530	13220	13220	13220	13220	0
36	20241125	200600	524980530	13220	13220	13220	13220	0
37	20241125	200500	524980530	13220	13220	13220	13220	0
38	20241125	200400	524980530	13220	13220	13220	13220	0
39	20241125	200300	524980530	13220	13220	13220	13220	0
40	20241125	200200	524980530	13220	13220	13220	13220	0
41	20241125	200100	524980530	13220	13220	13220	13220	0
42	20241125	200000	524980530	13220	13220	13220	13220	0
43	20241125	195900	524980530	13220	13220	13220	13220	0
44	20241125	195800	524980530	13220	13220	13220	13220	0
45	20241125	195700	524980530	13220	13220	13220	13220	0
46	20241125	195600	524980530	13220	13220	13220	13220	0
47	20241125	195500	524980530	13220	13220	13220	13220	0
48	20241125	195400	524980530	13220	13220	13220	13220	0
49	20241125	195300	524980530	13220	13220	13220	13220	0
50	20241125	195200	524980530	13220	13220	13220	13220	0
51	20241125	195100	524980530	13220	13220	13220	13220	0
52	20241125	195000	524980530	13220	13220	13220	13220	0
53	20241125	194900	524980530	13220	13220	13220	13220	0
54	20241125	194800	524980530	13220	13220	13220	13220	0
55	20241125	194700	524980530	13220	13220	13220	13220	0
56	20241125	194600	524980530	13220	13220	13220	13220	0
57	20241125	194500	524980530	13220	13220	13220	13220	0
58	20241125	194400	524980530	13220	13220	13220	13220	0
59	20241125	194300	524980530	13220	13220	13220	13220	0
60	20241125	194200	524980530	13220	13220	13220	13220	0
61	20241125	194100	524980530	13220	13220	13220	13220	0
62	20241125	194000	524980530	13220	13220	13220	13220	407
63	20241125	193900	524980530	13220	13220	13220	13220	0
64	20241125	193800	524980530	13220	13220	13220	13220	0
65	20241125	193700	524980530	13220	13220	13220	13220	0
66	20241125	193600	524980530	13220	13220	13220	13220	0
67	20241125	193500	524980530	13220	13220	13220	13220	0
68	20241125	193400	524980530	13220	13220	13220	13220	0
69	20241125	193300	524980530	13220	13220	13220	13220	0
70	20241125	193200	524980530	13220	13220	13220	13220	0
71	20241125	193100	524980530	13220	13220	13220	13220	0
72	20241125	193000	524980530	13220	13220	13220	13220	0
73	20241125	192900	524980530	13220	13220	13220	13220	0
74	20241125	192800	524980530	13220	13220	13220	13220	0
75	20241125	192700	524980530	13220	13220	13220	13220	0
76	20241125	192600	524980530	13220	13220	13220	13220	0
77	20241125	192500	524980530	13220	13220	13220	13220	0
78	20241125	192400	524980530	13220	13220	13220	13220	0
79	20241125	192300	524980530	13220	13220	13220	13220	0
80	20241125	192200	524980530	13220	13220	13220	13220	0
81	20241125	192100	524980530	13220	13220	13220	13220	0
82	20241125	192000	524980530	13220	13220	13220	13220	0
83	20241125	191900	524980530	13220	13220	13220	13220	0
84	20241125	191800	524980530	13220	13220	13220	13220	0
85	20241125	191700	524980530	13220	13220	13220	13220	0
86	20241125	191600	524980530	13220	13220	13220	13220	0
87	20241125	191500	524980530	13220	13220	13220	13220	0
88	20241125	191400	524980530	13220	13220	13220	13220	0
89	20241125	191300	524980530	13220	13220	13220	13220	0
90	20241125	191200	524980530	13220	13220	13220	13220	0
91	20241125	191100	524980530	13220	13220	13220	13220	0
92	20241125	191000	524980530	13220	13220	13220	13220	407
93	20241125	190900	524980530	13220	13220	13220	13220	0
94	20241125	190800	524980530	13220	13220	13220	13220	0
95	20241125	190700	524980530	13220	13220	13220	13220	0
96	20241125	190600	524980530	13220	13220	13220	13220	0
97	20241125	190500	524980530	13220	13220	13220	13220	0
98	20241125	190400	524980530	13220	13220	13220	13220	0
99	20241125	190300	524980530	13220	13220	13220	13220	0
100	20241125	190200	524980530	13220	13220	13220	13220	0
101	20241125	190100	524980530	13220	13220	13220	13220	0
102	20241125	190000	524980530	13220	13220	13220	13220	0
103	20241125	185900	524980530	13220	13220	13220	13220	0
104	20241125	185800	524980530	13220	13220	13220	13220	0
105	20241125	185700	524980530	13220	13220	13220	13220	0
106	20241125	185600	524980530	13220	13220	13220	13220	0
107	20241125	185500	524980530	13220	13220	13220	13220	0
108	20241125	185400	524980530	13220	13220	13220	13220	0
109	20241125	185300	524980530	13220	13220	13220	13220	0
110	20241125	185200	524980530	13220	13220	13220	13220	0
111	20241125	185100	524980530	13220	13220	13220	13220	0
112	20241125	185000	524980530	13220	13220	13220	13220	0
113	20241125	184900	524980530	13220	13220	13220	13220	0
114	20241125	184800	524980530	13220	13220	13220	13220	0
115	20241125	184700	524980530	13220	13220	13220	13220	0
116	20241125	184600	524980530	13220	13220	13220	13220	0
117	20241125	184500	524980530	13220	13220	13220	13220	0
118	20241125	184400	524980530	13220	13220	13220	13220	0
119	20241125	184300	524980530	13220	13220	13220	13220	0
120	20241125	184200	524980530	13220	13220	13220	13220	0
121	20241125	184100	524980530	13220	13220	13220	13220	0
122	20241125	184000	524980530	13220	13220	13220	13220	407
123	20241125	183900	524980530	13220	13220	13220	13220	0
124	20241125	183800	524980530	13220	13220	13220	13220	0
125	20241125	183700	524980530	13220	13220	13220	13220	0
126	20241125	183600	524980530	13220	13220	13220	13220	0
127	20241125	183500	524980530	13220	13220	13220	13220	0
128	20241125	183400	524980530	13220	13220	13220	13220	0
129	20241125	183300	524980530	13220	13220	13220	13220	0
130	20241125	183200	524980530	13220	13220	13220	13220	0
131	20241125	183100	524980530	13220	13220	13220	13220	0
132	20241125	183000	524980530	13220	13220	13220	13220	0
133	20241125	182900	524980530	13220	13220	13220	13220	0
134	20241125	182800	524980530	13220	13220	13220	13220	0
135	20241125	182700	524980530	13220	13220	13220	13220	0
136	20241125	182600	524980530	13220	13220	13220	13220	0
137	20241125	182500	524980530	13220	13220	13220	13220	0
138	20241125	182400	524980530	13220	13220	13220	13220	0
139	20241125	182300	524980530	13220	13220	13220	13220	0
140	20241125	182200	524980530	13220	13220	13220	13220	0
141	20241125	182100	524980530	13220	13220	13220	13220	0
142	20241125	182000	524980530	13220	13220	13220	13220	0
143	20241125	181900	524980530	13220	13220	13220	13220	0
144	20241125	181800	524980530	13220	13220	13220	13220	0
145	20241125	181700	524980530	13220	13220	13220	13220	0
146	20241125	181600	524980530	13220	13220	13220	13220	0
147	20241125	181500	524980530	13220	13220	13220	13220	0
148	20241125	181400	524980530	13220	13220	13220	13220	0
149	20241125	181300	524980530	13220	13220	13220	13220	0
150	20241125	181200	524980530	13220	13220	13220	13220	0
151	20241125	181100	524980530	13220	13220	13220	13220	0
152	20241125	181000	524980530	13220	13220	13220	13220	407
153	20241125	180900	524980530	13220	13220	13220	13220	0
154	20241125	180800	524980530	13220	13220	13220	13220	0
155	20241125	180700	524980530	13220	13220	13220	13220	0
156	20241125	180600	524980530	13220	13220	13220	13220	0
157	20241125	180500	524980530	13220	13220	13220	13220	0
158	20241125	180400	524980530	13220	13220	13220	13220	0
159	20241125	180300	524980530	13220	13220	13220	13220	0
160	20241125	180200	524980530	13220	13220	13220	13220	0
161	20241125	180100	524980530	13220	13220	13220	13220	0
162	20241125	180000	524980530	13220	13220	13220	13220	0
163	20241125	175900	524980530	13220	13220	13220	13220	0
164	20241125	175800	524980530	13220	13220	13220	13220	0
165	20241125	175700	524980530	13220	13220	13220	13220	0
166	20241125	175600	524980530	13220	13220	13220	13220	0
167	20241125	175500	524980530	13220	13220	13220	13220	0
168	20241125	175400	524980530	13220	13220	13220	13220	0
169	20241125	175300	524980530	13220	13220	13220	13220	0
170	20241125	175200	524980530	13220	13220	13220	13220	0
171	20241125	175100	524980530	13220	13220	13220	13220	0
172	20241125	175000	524980530	13220	13220	13220	13220	0
173	20241125	174900	524980530	13220	13220	13220	13220	0
174	20241125	174800	524980530	13220	13220	13220	13220	0
175	20241125	174700	524980530	13220	13220	13220	13220	0
176	20241125	174600	524980530	13220	13220	13220	13220	0
177	20241125	174500	524980530	13220	13220	13220	13220	0
178	20241125	174400	524980530	13220	13220	13220	13220	0
179	20241125	174300	524980530	13220	13220	13220	13220	0
180	20241125	174200	524980530	13220	13220	13220	13220	0
181	20241125	174100	524980530	13220	13220	13220	13220	0
182	20241125	174000	524980530	13220	13220	13220	13220	407
183	20241125	173900	524980530	13220	13220	13220	13220	0
184	20241125	173800	524980530	13220	13220	13220	13220	0
185	20241125	173700	524980530	13220	13220	13220	13220	0
186	20241125	173600	524980530	13220	13220	13220	13220	0
187	20241125	173500	524980530	13220	13220	13220	13220	0
188	20241125	173400	524980530	13220	13220	13220	13220	0
189	20241125	173300	524980530	13220	13220	13220	13220	0
190	20241125	173200	524980530	13220	13220	13220	13220	0
191	20241125	173100	524980530	13220	13220	13220	13220	0
192	20241125	173000	524980530	13220	13220	13220	13220	0
193	20241125	172900	524980530	13220	13220	13220	13220	0
194	20241125	172800	524980530	13220	13220	13220	13220	0
195	20241125	172700	524980530	13220	13220	13220	13220	0
196	20241125	172600	524980530	13220	13220	13220	13220	0
197	20241125	172500	524980530	13220	13220	13220	13220	0
198	20241125	172400	524980530	13220	13220	13220	13220	0
199	20241125	172300	524980530	13220	13220	13220	13220	0
200	20241125	172200	524980530	13220	13220	13220	13220	0
201	20241125	172100	524980530	13220	13220	13220	13220	0
202	20241125	172000	524980530	13220	13220	13220	13220	0
203	20241125	171900	524980530	13220	13220	13220	13220	0
204	20241125	171800	524980530	13220	13220	13220	13220	0
205	20241125	171700	524980530	13220	13220	13220	13220	0
206	20241125	171600	524980530	13220	13220	13220	13220	0
207	20241125	171500	524980530	13220	13220	13220	13220	0
208	20241125	171400	524980530	13220	13220	13220	13220	0
209	20241125	171300	524980530	13220	13220	13220	13220	0
210	20241125	171200	524980530	13220	13220	13220	13220	0
211	20241125	171100	524980530	13220	13220	13220	13220	0
212	20241125	171000	524980530	13220	13220	13220	13220	407
213	20241125	170900	524980530	13220	13220	13220	13220	0
214	20241125	170800	524980530	13220	13220	13220	13220	0
215	20241125	170700	524980530	13220	13220	13220	13220	0
216	20241125	170600	524980530	13220	13220	13220	13220	0
217	20241125	170500	524980530	13220	13220	13220	13220	0
218	20241125	170400	524980530	13220	13220	13220	13220	0
219	20241125	170300	524980530	13220	13220	13220	13220	0
220	20241125	170200	524980530	13220	13220	13220	13220	0
221	20241125	170100	524980530	13220	13220	13220	13220	0
222	20241125	170000	524980530	13220	13220	13220	13220	0
223	20241125	165900	524980530	13220	13220	13220	13220	0
224	20241125	165800	524980530	13220	13220	13220	13220	0
225	20241125	165700	524980530	13220	13220	13220	13220	0
226	20241125	165600	524980530	13220	13220	13220	13220	0
227	20241125	165500	524980530	13220	13220	13220	13220	0
228	20241125	165400	524980530	13220	13220	13220	13220	0
229	20241125	165300	524980530	13220	13220	13220	13220	0
230	20241125	165200	524980530	13220	13220	13220	13220	0
231	20241125	165100	524980530	13220	13220	13220	13220	0
232	20241125	165000	524980530	13220	13220	13220	13220	0
233	20241125	164900	524980530	13220	13220	13220	13220	0
234	20241125	164800	524980530	13220	13220	13220	13220	0
235	20241125	164700	524980530	13220	13220	13220	13220	0
236	20241125	164600	524980530	13220	13220	13220	13220	0
237	20241125	164500	524980530	13220	13220	13220	13220	0
238	20241125	164400	524980530	13220	13220	13220	13220	0
239	20241125	164300	524980530	13220	13220	13220	13220	0
240	20241125	164200	524980530	13220	13220	13220	13220	0
241	20241125	164100	524980530	13220	13220	13220	13220	0
242	20241125	164000	524980530	13220	13220	13220	13220	407
243	20241125	163900	524980530	13220	13220	13220	13220	0
244	20241125	163800	524980530	13220	13220	13220	13220	0
245	20241125	163700	524980530	13220	13220	13220	13220	0
246	20241125	163600	524980530	13220	13220	13220	13220	0
247	20241125	163500	524980530	13220	13220	13220	13220	0
248	20241125	163400	524980530	13220	13220	13220	13220	0
249	20241125	163300	524980530	13220	13220	13220	13220	0
250	20241125	163200	524980530	13220	13220	13220	13220	0
251	20241125	163100	524980530	13220	13220	13220	13220	0
252	20241125	163000	524980530	13220	13220	13220	13220	0
253	20241125	162900	524980530	13220	13220	13220	13220	0
254	20241125	162800	524980530	13220	13220	13220	13220	0
255	20241125	162700	524980530	13220	13220	13220	13220	0
256	20241125	162600	524980530	13220	13220	13220	13220	0
257	20241125	162500	524980530	13220	13220	13220	13220	0
258	20241125	162400	524980530	13220	13220	13220	13220	0
259	20241125	162300	524980530	13220	13220	13220	13220	0
260	20241125	162200	524980530	13220	13220	13220	13220	0
261	20241125	162100	524980530	13220	13220	13220	13220	0
262	20241125	162000	524980530	13220	13220	13220	13220	0
263	20241125	161900	524980530	13220	13220	13220	13220	0
264	20241125	161800	524980530	13220	13220	13220	13220	0
265	20241125	161700	524980530	13220	13220	13220	13220	0
266	20241125	161600	524980530	13220	13220	13220	13220	0
267	20241125	161500	524980530	13220	13220	13220	13220	0
268	20241125	161400	524980530	13220	13220	13220	13220	0
269	20241125	161300	524980530	13220	13220	13220	13220	0
270	20241125	161200	524980530	13220	13220	13220	13220	0
271	20241125	161100	524980530	13220	13220	13220	13220	0
272	20241125	161000	524980530	13220	13220	13220	13220	407
273	20241125	160900	524980530	13220	13220	13220	13220	0
274	20241125	160800	524980530	13220	13220	13220	13220	0
275	20241125	160700	524980530	13220	13220	13220	13220	0
276	20241125	160600	524980530	13220	13220	13220	13220	0
277	20241125	160500	524980530	13220	13220	13220	13220	0
278	20241125	160400	524980530	13220	13220	13220	13220	0
279	20241125	160300	524980530	13220	13220	13220	13220	0
280	20241125	160200	524980530	13220	13220	13220	13220	0
281	20241125	160100	524980530	13220	13220	13220	13220	0
282	20241125	160000	524980530	13220	13220	13220	13220	0
283	20241125	155900	524980530	13220	13220	13220	13220	0
284	20241125	155800	524980530	13220	13220	13220	13220	0
285	20241125	155700	524980530	13220	13220	13220	13220	0
286	20241125	155600	524980530	13220	13220	13220	13220	0
287	20241125	155500	524980530	13220	13220	13220	13220	0
288	20241125	155400	524980530	13220	13220	13220	13220	0
289	20241125	155300	524980530	13220	13220	13220	13220	0
290	20241125	155200	524980530	13220	13220	13220	13220	0
291	20241125	155100	524980530	13220	13220	13220	13220	0
292	20241125	155000	524980530	13220	13220	13220	13220	0
293	20241125	154900	524980530	13220	13220	13220	13220	0
294	20241125	154800	524980530	13220	13220	13220	13220	0
295	20241125	154700	524980530	13220	13220	13220	13220	0
296	20241125	154600	524980530	13220	13220	13220	13220	0
297	20241125	154500	524980530	13220	13220	13220	13220	0
298	20241125	154400	524980530	13220	13220	13220	13220	0
299	20241125	154300	524980530	13220	13220	13220	13220	0
300	20241125	154200	524980530	13220	13220	13220	13220	0
301	20241125	154100	524980530	13220	13220	13220	13220	0
302	20241125	154000	524980530	13220	13220	13220	13220	407
303	20241125	153900	524980530	13220	13220	13220	13220	0
304	20241125	153800	524980530	13220	13220	13220	13220	0
305	20241125	153700	524980530	13220	13220	13220	13220	0
306	20241125	153600	524980530	13220	13220	13220	13220	0
307	20241125	153500	524980530	13220	13220	13220	13220	0
308	20241125	153400	524980530	13220	13220	13220	13220	0
309	20241125	153300	524980530	13220	13220	13220	13220	0
310	20241125	153200	524980530	13220	13220	13220	13220	0
311	20241125	153100	524980530	13220	13220	13220	13220	0
312	20241125	153000	524980530	13220	13220	13220	13220	407
313	20241125	152900	519599990	13220	13220	13220	13220	0
314	20241125	152800	519599990	13220	13220	13220	13220	0
315	20241125	152700	519599990	13220	13220	13220	13220	0
316	20241125	152600	519599990	13220	13220	13220	13220	0
317	20241125	152500	519599990	13220	13220	13220	13220	0
318	20241125	152400	519599990	13220	13220	13220	13220	0
319	20241125	152300	519599990	13220	13220	13220	13220	0
320	20241125	152200	519599990	13220	13220	13220	13220	0
321	20241125	152100	519599990	13220	13220	13220	13220	0
322	20241125	152000	519599990	13220	13220	13220	13220	0
323	20241125	151900	519599990	13220	13220	13220	13220	0
324	20241125	151800	519599990	13220	13220	13220	13220	29
325	20241125	151700	519216610	13220	13220	13220	13220	31
326	20241125	151600	518806790	13250	13250	13250	13250	1
327	20241125	151500	518793540	13280	13280	13300	13220	542
328	20241125	151400	511614740	13220	13210	13300	13210	222
329	20241125	151300	508678710	13220	13220	13220	13220	1
330	20241125	151200	508665490	13160	13180	13180	13160	7
331	20241125	151100	508573250	13220	13220	13220	13220	10
332	20241125	151000	508441050	13230	13230	13230	13230	1
333	20241125	150900	508427820	13180	13180	13180	13180	10
334	20241125	150800	508296020	13240	13240	13240	13240	0
335	20241125	150700	508296020	13240	13230	13240	13230	60
336	20241125	150600	507501740	13240	13240	13240	13240	0
337	20241125	150500	507501740	13240	13240	13240	13240	0
338	20241125	150400	507501740	13240	13240	13240	13240	0
339	20241125	150300	507501740	13240	13240	13240	13240	0
340	20241125	150200	507501740	13240	13240	13240	13240	30
341	20241125	150100	507104540	13240	13240	13240	13240	0
342	20241125	150000	507104540	13240	13240	13240	13240	8
343	20241125	145900	506998620	13200	13200	13200	13200	0
344	20241125	145800	506998620	13200	13200	13200	13200	0
345	20241125	145700	506998620	13200	13200	13200	13200	0
346	20241125	145600	506998620	13200	13200	13200	13200	275
347	20241125	145500	503368620	13200	13210	13210	13200	10
348	20241125	145400	503236590	13210	13210	13210	13210	0
349	20241125	145300	503236590	13210	13210	13210	13210	0
350	20241125	145200	503236590	13210	13220	13220	13210	10
351	20241125	145100	503104450	13250	13250	13250	13250	0
352	20241125	145000	503104450	13250	13250	13250	13250	0
353	20241125	144900	503104450	13250	13250	13250	13250	0
354	20241125	144800	503104450	13250	13250	13250	13250	0
355	20241125	144700	503104450	13250	13250	13250	13250	0
356	20241125	144600	503104450	13250	13250	13250	13250	5
357	20241125	144500	503038200	13250	13250	13250	13250	0
358	20241125	144400	503038200	13250	13250	13250	13250	0
359	20241125	144300	503038200	13250	13250	13250	13250	0
360	20241125	144200	503038200	13250	13250	13250	13250	7
361	20241125	144100	502945450	13250	13250	13250	13250	0
362	20241125	144000	502945450	13250	13250	13250	13250	0
363	20241125	143900	502945450	13250	13250	13250	13250	10
364	20241125	143800	502812950	13250	13250	13250	13250	0
365	20241125	143700	502812950	13250	13250	13250	13250	0
366	20241125	143600	502812950	13250	13250	13250	13250	0
367	20241125	143500	502812950	13250	13250	13250	13250	0
368	20241125	143400	502812950	13250	13250	13250	13250	0
369	20241125	143300	502812950	13250	13240	13250	13240	15
370	20241125	143200	502614210	13250	13250	13250	13250	1
371	20241125	143100	502600960	13240	13240	13240	13240	0
372	20241125	143000	502600960	13240	13240	13240	13240	0
373	20241125	142900	502600960	13240	13240	13240	13240	14
374	20241125	142800	502415600	13250	13250	13250	13250	1
375	20241125	142700	502402350	13250	13250	13250	13250	0
376	20241125	142600	502402350	13250	13190	13250	13190	156
377	20241125	142500	500343110	13190	13190	13190	13190	0
378	20241125	142400	500343110	13190	13190	13190	13190	0
379	20241125	142300	500343110	13190	13190	13190	13190	0
380	20241125	142200	500343110	13190	13180	13270	13180	453
381	20241125	142100	494360850	13160	13160	13160	13160	0
382	20241125	142000	494360850	13160	13160	13160	13160	0
383	20241125	141900	494360850	13160	13130	13160	13130	5
384	20241125	141800	494295140	13120	13120	13120	13120	0
385	20241125	141700	494295140	13120	13120	13120	13120	0
386	20241125	141600	494295140	13120	13120	13120	13120	0
387	20241125	141500	494295140	13120	13120	13120	13120	10
388	20241125	141400	494163940	13120	13120	13120	13120	0
389	20241125	141300	494163940	13120	13120	13120	13120	10
390	20241125	141200	494032740	13080	13080	13080	13080	0
391	20241125	141100	494032740	13080	13080	13080	13080	0
392	20241125	141000	494032740	13080	13080	13080	13080	7
393	20241125	140900	493941180	13130	13130	13130	13130	0
394	20241125	140800	493941180	13130	13120	13130	13120	2
395	20241125	140700	493914930	13100	13070	13100	13070	336
396	20241125	140600	489514420	13070	13100	13100	13070	2
397	20241125	140500	489488250	13090	13100	13100	13090	31
398	20241125	140400	489082450	13100	13090	13100	13090	180
399	20241125	140300	486725990	13090	13090	13090	13090	1
400	20241125	140200	486712900	13080	13080	13080	13080	10
401	20241125	140100	486582100	13090	13080	13090	13080	31
402	20241125	140000	486176610	13080	13080	13080	13080	74
403	20241125	135900	485208690	13100	13080	13100	13080	30
404	20241125	135800	484816270	13080	13080	13080	13080	0
405	20241125	135700	484816270	13080	13070	13080	13070	19
406	20241125	135600	484567930	13070	13060	13070	13060	59
407	20241125	135500	483797380	13060	13110	13110	13060	1878
408	20241125	135400	459216160	13110	13140	13140	13110	739
409	20241125	135300	449516820	13170	13170	13170	13170	0
410	20241125	135200	449516820	13170	13170	13170	13170	4
411	20241125	135100	449464140	13170	13170	13170	13170	0
412	20241125	135000	449464140	13170	13170	13170	13170	1
413	20241125	134900	449450970	13130	13130	13130	13130	0
414	20241125	134800	449450970	13130	13130	13130	13130	11
415	20241125	134700	449306540	13130	13170	13190	13120	2389
416	20241125	134600	417910000	13150	13190	13190	13130	4186
417	20241125	134500	362836710	13230	13230	13230	13230	0
418	20241125	134400	362836710	13230	13270	13280	13230	8
419	20241125	134300	362730580	13240	13270	13270	13240	445
420	20241125	134200	356838600	13260	13260	13260	13260	0
421	20241125	134100	356838600	13260	13290	13290	13260	22
422	20241125	134000	356546280	13370	13330	13370	13330	239
423	20241125	133900	353358010	13370	13330	13370	13330	97
424	20241125	133800	352064740	13340	13290	13340	13290	213
425	20241125	133700	349224350	13280	13280	13280	13280	2
426	20241125	133600	349197790	13270	13270	13270	13270	0
427	20241125	133500	349197790	13270	13270	13270	13270	0
428	20241125	133400	349197790	13270	13270	13270	13270	0
429	20241125	133300	349197790	13270	13270	13270	13270	0
430	20241125	133200	349197790	13270	13270	13270	13270	16
431	20241125	133100	348985470	13270	13250	13270	13250	6
432	20241125	133000	348905930	13240	13240	13240	13240	1
433	20241125	132900	348892690	13240	13220	13240	13220	354
434	20241125	132800	344207790	13180	13180	13180	13180	0
435	20241125	132700	344207790	13180	13190	13190	13180	11
436	20241125	132600	344062750	13220	13220	13220	13220	0
437	20241125	132500	344062750	13220	13220	13220	13220	33
438	20241125	132400	343626490	13210	13210	13210	13210	0
439	20241125	132300	343626490	13210	13210	13210	13210	0
440	20241125	132200	343626490	13210	13210	13210	13210	0
441	20241125	132100	343626490	13210	13210	13210	13210	1
442	20241125	132000	343613280	13190	13210	13210	13190	298
443	20241125	131900	339679300	13210	13210	13210	13210	0
444	20241125	131800	339679300	13210	13210	13210	13210	0
445	20241125	131700	339679300	13210	13210	13210	13210	0
446	20241125	131600	339679300	13210	13210	13210	13210	0
447	20241125	131500	339679300	13210	13210	13210	13210	0
448	20241125	131400	339679300	13210	13210	13210	13210	0
449	20241125	131300	339679300	13210	13210	13210	13210	0
450	20241125	131200	339679300	13210	13210	13210	13210	3
451	20241125	131100	339639670	13230	13230	13230	13230	0
452	20241125	131000	339639670	13230	13230	13230	13230	0
453	20241125	130900	339639670	13230	13230	13230	13230	0
454	20241125	130800	339639670	13230	13230	13230	13230	38
455	20241125	130700	339136930	13190	13190	13190	13190	0
456	20241125	130600	339136930	13190	13190	13190	13190	0
457	20241125	130500	339136930	13190	13190	13190	13190	0
458	20241125	130400	339136930	13190	13190	13190	13190	0
459	20241125	130300	339136930	13190	13190	13190	13190	0
460	20241125	130200	339136930	13190	13190	13190	13190	0
461	20241125	130100	339136930	13190	13190	13190	13190	0
462	20241125	130000	339136930	13190	13190	13190	13190	0
463	20241125	125900	339136930	13190	13190	13190	13190	0
464	20241125	125800	339136930	13190	13190	13190	13190	0
465	20241125	125700	339136930	13190	13190	13190	13190	0
466	20241125	125600	339136930	13190	13190	13190	13190	0
467	20241125	125500	339136930	13190	13190	13190	13190	0
468	20241125	125400	339136930	13190	13190	13190	13190	0
469	20241125	125300	339136930	13190	13190	13190	13190	0
470	20241125	125200	339136930	13190	13190	13190	13190	0
471	20241125	125100	339136930	13190	13190	13190	13190	0
472	20241125	125000	339136930	13190	13190	13190	13190	0
473	20241125	124900	339136930	13190	13190	13190	13190	0
474	20241125	124800	339136930	13190	13190	13190	13190	0
475	20241125	124700	339136930	13190	13190	13190	13190	0
476	20241125	124600	339136930	13190	13190	13190	13190	0
477	20241125	124500	339136930	13190	13190	13190	13190	0
478	20241125	124400	339136930	13190	13190	13190	13190	0
479	20241125	124300	339136930	13190	13190	13190	13190	10
480	20241125	124200	339005030	13190	13190	13190	13190	0
481	20241125	124100	339005030	13190	13190	13190	13190	0
482	20241125	124000	339005030	13190	13190	13190	13190	0
483	20241125	123900	339005030	13190	13190	13190	13190	0
484	20241125	123800	339005030	13190	13190	13190	13190	0
485	20241125	123700	339005030	13190	13190	13190	13190	0
486	20241125	123600	339005030	13190	13190	13190	13190	0
487	20241125	123500	339005030	13190	13180	13190	13180	188
488	20241125	123400	336525570	13180	13180	13180	13180	0
489	20241125	123300	336525570	13180	13180	13180	13180	0
490	20241125	123200	336525570	13180	13180	13180	13180	0
491	20241125	123100	336525570	13180	13180	13180	13180	0
492	20241125	123000	336525570	13180	13180	13180	13180	0
493	20241125	122900	336525570	13180	13180	13180	13180	1
494	20241125	122800	336512390	13180	13180	13180	13180	1
495	20241125	122700	336499210	13110	13110	13110	13110	0
496	20241125	122600	336499210	13110	13110	13110	13110	0
497	20241125	122500	336499210	13110	13110	13110	13110	0
498	20241125	122400	336499210	13110	13160	13160	13110	768
499	20241125	122300	326415490	13180	13180	13180	13180	2
500	20241125	122200	326389130	13160	13160	13160	13160	100
501	20241125	122100	325073130	13180	13180	13180	13180	0
502	20241125	122000	325073130	13180	13180	13180	13180	0
503	20241125	121900	325073130	13180	13180	13180	13180	0
504	20241125	121800	325073130	13180	13180	13180	13180	0
505	20241125	121700	325073130	13180	13180	13180	13180	3
506	20241125	121600	325033590	13140	13140	13140	13140	0
507	20241125	121500	325033590	13140	13140	13140	13140	0
508	20241125	121400	325033590	13140	13190	13190	13140	392
509	20241125	121300	319881580	13160	13180	13180	13150	610
510	20241125	121200	311854780	13220	13190	13220	13180	200
511	20241125	121100	309215000	13220	13190	13220	13190	200
512	20241125	121000	306575090	13150	13150	13150	13150	0
513	20241125	120900	306575090	13150	13150	13150	13150	0
514	20241125	120800	306575090	13150	13150	13150	13150	1
515	20241125	120700	306561940	13160	13210	13210	13160	732
516	20241125	120600	296916550	13220	13220	13220	13220	10
517	20241125	120500	296784350	13220	13220	13220	13220	0
518	20241125	120400	296784350	13220	13220	13220	13220	33
519	20241125	120300	296348090	13220	13220	13220	13220	0
520	20241125	120200	296348090	13220	13220	13220	13220	17
521	20241125	120100	296123350	13230	13230	13230	13230	0
522	20241125	120000	296123350	13230	13230	13230	13230	0
523	20241125	115900	296123350	13230	13230	13230	13230	0
524	20241125	115800	296123350	13230	13230	13230	13230	0
525	20241125	115700	296123350	13230	13230	13230	13230	0
526	20241125	115600	296123350	13230	13230	13230	13230	0
527	20241125	115500	296123350	13230	13230	13230	13230	2
528	20241125	115400	296096890	13190	13190	13190	13190	0
529	20241125	115300	296096890	13190	13200	13200	13190	500
530	20241125	115200	289500150	13240	13240	13240	13240	0
531	20241125	115100	289500150	13240	13230	13240	13230	211
532	20241125	115000	286706680	13230	13240	13240	13230	230
533	20241125	114900	283662460	13240	13240	13240	13240	0
534	20241125	114800	283662460	13240	13240	13240	13240	0
535	20241125	114700	283662460	13240	13240	13240	13240	0
536	20241125	114600	283662460	13240	13240	13240	13240	0
537	20241125	114500	283662460	13240	13240	13240	13240	0
538	20241125	114400	283662460	13240	13240	13240	13240	9
539	20241125	114300	283543300	13250	13250	13250	13250	0
540	20241125	114200	283543300	13250	13250	13250	13250	0
541	20241125	114100	283543300	13250	13250	13250	13250	0
542	20241125	114000	283543300	13250	13250	13250	13250	1
543	20241125	113900	283530050	13270	13270	13270	13270	0
544	20241125	113800	283530050	13270	13270	13270	13270	0
545	20241125	113700	283530050	13270	13270	13270	13270	65
546	20241125	113600	282667500	13270	13270	13270	13270	1
547	20241125	113500	282654230	13290	13420	13420	13280	292
548	20241125	113400	278753710	13370	13230	13370	13230	160
549	20241125	113300	276629250	13230	13210	13230	13210	29
550	20241125	113200	276245900	13190	13190	13190	13190	0
551	20241125	113100	276245900	13190	13190	13190	13190	0
552	20241125	113000	276245900	13190	13190	13190	13190	0
553	20241125	112900	276245900	13190	13190	13190	13190	9
554	20241125	112800	276127190	13190	13190	13210	13190	104
555	20241125	112700	274754500	13170	13170	13170	13170	0
556	20241125	112600	274754500	13170	13160	13170	13160	300
557	20241125	112500	270806480	13200	13290	13290	13200	2067
558	20241125	112400	243458880	13290	13290	13290	13290	0
559	20241125	112300	243458880	13290	13290	13290	13290	50
560	20241125	112200	242794380	13370	13370	13370	13370	0
561	20241125	112100	242794380	13370	13310	13370	13310	187
562	20241125	112000	240302810	13320	13320	13320	13320	0
563	20241125	111900	240302810	13320	13320	13320	13320	0
564	20241125	111800	240302810	13320	13320	13320	13320	0
565	20241125	111700	240302810	13320	13310	13320	13310	818
566	20241125	111600	229407180	13310	13310	13310	13310	0
567	20241125	111500	229407180	13310	13310	13310	13310	2
568	20241125	111400	229380560	13310	13310	13310	13310	0
569	20241125	111300	229380560	13310	13290	13320	13290	15
570	20241125	111200	229180910	13320	13290	13320	13290	40
571	20241125	111100	228648290	13320	13320	13320	13320	0
572	20241125	111000	228648290	13320	13270	13320	13270	165
573	20241125	110900	226453760	13250	13250	13250	13250	0
574	20241125	110800	226453760	13250	13250	13250	13250	0
575	20241125	110700	226453760	13250	13250	13250	13250	5
576	20241125	110600	226387510	13270	13270	13270	13270	0
577	20241125	110500	226387510	13270	13270	13270	13270	0
578	20241125	110400	226387510	13270	13270	13270	13270	0
579	20241125	110300	226387510	13270	13270	13270	13270	0
580	20241125	110200	226387510	13270	13270	13270	13270	0
581	20241125	110100	226387510	13270	13270	13270	13270	0
582	20241125	110000	226387510	13270	13270	13270	13270	0
583	20241125	105900	226387510	13270	13270	13270	13270	0
584	20241125	105800	226387510	13270	13270	13270	13270	0
585	20241125	105700	226387510	13270	13270	13270	13270	0
586	20241125	105600	226387510	13270	13260	13270	13230	411
587	20241125	105500	220942990	13280	13280	13280	13280	0
588	20241125	105400	220942990	13280	13280	13280	13280	985
589	20241125	105300	207862190	13310	13280	13310	13280	46
590	20241125	105200	207250490	13280	13280	13280	13280	20
591	20241125	105100	206984890	13280	13280	13280	13280	0
592	20241125	105000	206984890	13280	13280	13280	13280	0
593	20241125	104900	206984890	13280	13280	13280	13280	1
594	20241125	104800	206971610	13270	13260	13270	13260	37
595	20241125	104700	206480650	13270	13230	13270	13230	27
596	20241125	104600	206122880	13270	13270	13270	13270	0
597	20241125	104500	206122880	13270	13290	13290	13250	1052
598	20241125	104400	192166900	13290	13340	13340	13290	710
599	20241125	104300	182713600	13350	13360	13360	13350	501
600	20241125	104200	176025240	13370	13370	13370	13370	0
601	20241125	104100	176025240	13370	13370	13370	13370	0
602	20241125	104000	176025240	13370	13370	13370	13370	0
603	20241125	103900	176025240	13370	13370	13370	13370	0
604	20241125	103800	176025240	13370	13370	13370	13370	0
605	20241125	103700	176025240	13370	13370	13370	13370	0
606	20241125	103600	176025240	13370	13370	13370	13370	2
607	20241125	103500	175998500	13370	13370	13370	13370	0
608	20241125	103400	175998500	13370	13350	13420	13350	69
609	20241125	103300	175074650	13390	13390	13390	13390	1
610	20241125	103200	175061260	13390	13390	13390	13390	0
611	20241125	103100	175061260	13390	13360	13400	13350	740
612	20241125	103000	165175190	13380	13380	13380	13380	0
613	20241125	102900	165175190	13380	13380	13380	13380	0
614	20241125	102800	165175190	13380	13420	13420	13380	925
615	20241125	102700	152791490	13430	13470	13470	13430	654
616	20241125	102600	143998100	13480	13480	13480	13480	0
617	20241125	102500	143998100	13480	13480	13480	13480	0
618	20241125	102400	143998100	13480	13480	13480	13480	0
619	20241125	102300	143998100	13480	13480	13480	13480	1
620	20241125	102200	143984620	13480	13480	13480	13480	1
621	20241125	102100	143971140	13480	13480	13480	13480	0
622	20241125	102000	143971140	13480	13480	13480	13480	0
623	20241125	101900	143971140	13480	13480	13480	13480	2
624	20241125	101800	143944180	13490	13490	13490	13490	0
625	20241125	101700	143944180	13490	13490	13490	13490	0
626	20241125	101600	143944180	13490	13490	13490	13490	0
627	20241125	101500	143944180	13490	13490	13490	13490	0
628	20241125	101400	143944180	13490	13490	13490	13490	1
629	20241125	101300	143930690	13470	13470	13470	13470	0
630	20241125	101200	143930690	13470	13470	13470	13470	0
631	20241125	101100	143930690	13470	13470	13470	13470	24
632	20241125	101000	143607410	13430	13430	13430	13430	0
633	20241125	100900	143607410	13430	13430	13430	13430	0
634	20241125	100800	143607410	13430	13430	13430	13430	0
635	20241125	100700	143607410	13430	13430	13430	13430	0
636	20241125	100600	143607410	13430	13430	13430	13430	0
637	20241125	100500	143607410	13430	13430	13430	13430	1
638	20241125	100400	143593980	13430	13420	13430	13420	35
639	20241125	100300	143124160	13380	13380	13380	13380	0
640	20241125	100200	143124160	13380	13380	13380	13380	0
641	20241125	100100	143124160	13380	13380	13380	13380	5
642	20241125	100000	143057260	13380	13380	13380	13380	22
643	20241125	095900	142762900	13420	13370	13430	13370	515
644	20241125	095800	135864700	13390	13480	13480	13390	604
645	20241125	095700	127746910	13470	13470	13470	13470	2
646	20241125	095600	127719970	13430	13290	13650	13280	1327
647	20241125	095500	110003000	13300	13390	13390	13300	813
648	20241125	095400	99155650	13390	13390	13390	13390	101
649	20241125	095300	97803260	13390	13390	13390	13390	0
650	20241125	095200	97803260	13390	13390	13390	13390	0
651	20241125	095100	97803260	13390	13390	13390	13390	0
652	20241125	095000	97803260	13390	13390	13390	13390	0
653	20241125	094900	97803260	13390	13390	13390	13390	45
654	20241125	094800	97200710	13360	13360	13360	13360	5
655	20241125	094700	97133910	13360	13410	13410	13360	15
656	20241125	094600	96932930	13400	13390	13400	13390	5
657	20241125	094500	96865960	13350	13350	13350	13350	0
658	20241125	094400	96865960	13350	13350	13350	13350	0
659	20241125	094300	96865960	13350	13350	13350	13350	3
660	20241125	094200	96825910	13340	13340	13340	13340	0
661	20241125	094100	96825910	13340	13340	13340	13340	0
662	20241125	094000	96825910	13340	13340	13340	13340	0
663	20241125	093900	96825910	13340	13340	13340	13340	0
664	20241125	093800	96825910	13340	13340	13340	13340	0
665	20241125	093700	96825910	13340	13360	13360	13340	42
666	20241125	093600	96265530	13360	13360	13390	13360	60
667	20241125	093500	95463220	13340	13300	13340	13300	418
668	20241125	093400	89899060	13300	13350	13350	13300	403
669	20241125	093300	84537540	13360	13370	13370	13360	7
670	20241125	093200	84443980	13370	13400	13400	13370	210
671	20241125	093100	81635950	13400	13400	13440	13400	707
672	20241125	093000	72154200	13410	13490	13590	13410	685
673	20241125	092900	62943650	13480	13520	13700	13450	209
674	20241125	092800	60098960	13450	13450	13450	13450	0
675	20241125	092700	60098960	13450	13450	13450	13450	0
676	20241125	092600	60098960	13450	13430	13450	13420	327
677	20241125	092500	55704390	13390	13350	13390	13350	495
678	20241125	092400	49084810	13350	13350	13350	13350	221
679	20241125	092300	46134460	13400	13410	13410	13400	12
680	20241125	092200	45973600	13410	13510	13510	13410	983
681	20241125	092100	32756990	13500	13560	13560	13500	722
682	20241125	092000	22994940	13570	13610	13610	13570	500
683	20241125	091900	16208790	13660	13660	13660	13660	0
684	20241125	091800	16208790	13660	13680	13680	13640	163
685	20241125	091700	13983200	13680	13680	13680	13680	6
686	20241125	091600	13901120	13700	13700	13700	13700	0
687	20241125	091500	13901120	13700	13690	13700	13690	19
688	20241125	091400	13640860	13710	13710	13710	13710	0
689	20241125	091300	13640860	13710	13710	13710	13710	0
690	20241125	091200	13640860	13710	13710	13710	13710	0
691	20241125	091100	13640860	13710	13710	13710	13710	0
692	20241125	091000	13640860	13710	13710	13710	13710	2
693	20241125	090900	13613440	13670	13670	13670	13670	0
694	20241125	090800	13613440	13670	13660	13670	13660	41
695	20241125	090700	13053230	13700	13700	13700	13700	0
696	20241125	090600	13053230	13700	13700	13700	13700	0
697	20241125	090500	13053230	13700	13710	13710	13700	519
698	20241125	090400	5942740	13840	13840	13840	13840	1
699	20241125	090300	5928900	13740	13740	13740	13740	24
700	20241125	090200	5599140	13740	13740	13740	13740	0
701	20241125	090100	5599140	13740	13500	13740	13500	210
702	20241125	090000	2761740	13740	13740	13740	13740	201