KissMeData/271980/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210600	89331560	12520	12520	12520	12520	127
3	20241125	210500	89331560	12520	12520	12520	12520	0
4	20241125	210400	89331560	12520	12520	12520	12520	0
5	20241125	210300	89331560	12520	12520	12520	12520	0
6	20241125	210200	89331560	12520	12520	12520	12520	0
7	20241125	210100	89331560	12520	12520	12520	12520	0
8	20241125	210000	89331560	12520	12520	12520	12520	0
9	20241125	205900	89331560	12520	12520	12520	12520	0
10	20241125	205800	89331560	12520	12520	12520	12520	0
11	20241125	205700	89331560	12520	12520	12520	12520	0
12	20241125	205600	89331560	12520	12520	12520	12520	0
13	20241125	205500	89331560	12520	12520	12520	12520	0
14	20241125	205400	89331560	12520	12520	12520	12520	0
15	20241125	205300	89331560	12520	12520	12520	12520	0
16	20241125	205200	89331560	12520	12520	12520	12520	0
17	20241125	205100	89331560	12520	12520	12520	12520	0
18	20241125	205000	89331560	12520	12520	12520	12520	0
19	20241125	204900	89331560	12520	12520	12520	12520	0
20	20241125	204800	89331560	12520	12520	12520	12520	0
21	20241125	204700	89331560	12520	12520	12520	12520	0
22	20241125	204600	89331560	12520	12520	12520	12520	0
23	20241125	204500	89331560	12520	12520	12520	12520	0
24	20241125	204400	89331560	12520	12520	12520	12520	0
25	20241125	204300	89331560	12520	12520	12520	12520	0
26	20241125	204200	89331560	12520	12520	12520	12520	0
27	20241125	204100	89331560	12520	12520	12520	12520	0
28	20241125	204000	89331560	12520	12520	12520	12520	0
29	20241125	203900	89331560	12520	12520	12520	12520	0
30	20241125	203800	89331560	12520	12520	12520	12520	0
31	20241125	203700	89331560	12520	12520	12520	12520	0
32	20241125	203600	89331560	12520	12520	12520	12520	127
33	20241125	203500	89331560	12520	12520	12520	12520	0
34	20241125	203400	89331560	12520	12520	12520	12520	0
35	20241125	203300	89331560	12520	12520	12520	12520	0
36	20241125	203200	89331560	12520	12520	12520	12520	0
37	20241125	203100	89331560	12520	12520	12520	12520	0
38	20241125	203000	89331560	12520	12520	12520	12520	0
39	20241125	202900	89331560	12520	12520	12520	12520	0
40	20241125	202800	89331560	12520	12520	12520	12520	0
41	20241125	202700	89331560	12520	12520	12520	12520	0
42	20241125	202600	89331560	12520	12520	12520	12520	0
43	20241125	202500	89331560	12520	12520	12520	12520	0
44	20241125	202400	89331560	12520	12520	12520	12520	0
45	20241125	202300	89331560	12520	12520	12520	12520	0
46	20241125	202200	89331560	12520	12520	12520	12520	0
47	20241125	202100	89331560	12520	12520	12520	12520	0
48	20241125	202000	89331560	12520	12520	12520	12520	0
49	20241125	201900	89331560	12520	12520	12520	12520	0
50	20241125	201800	89331560	12520	12520	12520	12520	0
51	20241125	201700	89331560	12520	12520	12520	12520	0
52	20241125	201600	89331560	12520	12520	12520	12520	0
53	20241125	201500	89331560	12520	12520	12520	12520	0
54	20241125	201400	89331560	12520	12520	12520	12520	0
55	20241125	201300	89331560	12520	12520	12520	12520	0
56	20241125	201200	89331560	12520	12520	12520	12520	0
57	20241125	201100	89331560	12520	12520	12520	12520	0
58	20241125	201000	89331560	12520	12520	12520	12520	0
59	20241125	200900	89331560	12520	12520	12520	12520	0
60	20241125	200800	89331560	12520	12520	12520	12520	0
61	20241125	200700	89331560	12520	12520	12520	12520	0
62	20241125	200600	89331560	12520	12520	12520	12520	127
63	20241125	200500	89331560	12520	12520	12520	12520	0
64	20241125	200400	89331560	12520	12520	12520	12520	0
65	20241125	200300	89331560	12520	12520	12520	12520	0
66	20241125	200200	89331560	12520	12520	12520	12520	0
67	20241125	200100	89331560	12520	12520	12520	12520	0
68	20241125	200000	89331560	12520	12520	12520	12520	0
69	20241125	195900	89331560	12520	12520	12520	12520	0
70	20241125	195800	89331560	12520	12520	12520	12520	0
71	20241125	195700	89331560	12520	12520	12520	12520	0
72	20241125	195600	89331560	12520	12520	12520	12520	0
73	20241125	195500	89331560	12520	12520	12520	12520	0
74	20241125	195400	89331560	12520	12520	12520	12520	0
75	20241125	195300	89331560	12520	12520	12520	12520	0
76	20241125	195200	89331560	12520	12520	12520	12520	0
77	20241125	195100	89331560	12520	12520	12520	12520	0
78	20241125	195000	89331560	12520	12520	12520	12520	0
79	20241125	194900	89331560	12520	12520	12520	12520	0
80	20241125	194800	89331560	12520	12520	12520	12520	0
81	20241125	194700	89331560	12520	12520	12520	12520	0
82	20241125	194600	89331560	12520	12520	12520	12520	0
83	20241125	194500	89331560	12520	12520	12520	12520	0
84	20241125	194400	89331560	12520	12520	12520	12520	0
85	20241125	194300	89331560	12520	12520	12520	12520	0
86	20241125	194200	89331560	12520	12520	12520	12520	0
87	20241125	194100	89331560	12520	12520	12520	12520	0
88	20241125	194000	89331560	12520	12520	12520	12520	0
89	20241125	193900	89331560	12520	12520	12520	12520	0
90	20241125	193800	89331560	12520	12520	12520	12520	0
91	20241125	193700	89331560	12520	12520	12520	12520	0
92	20241125	193600	89331560	12520	12520	12520	12520	127
93	20241125	193500	89331560	12520	12520	12520	12520	0
94	20241125	193400	89331560	12520	12520	12520	12520	0
95	20241125	193300	89331560	12520	12520	12520	12520	0
96	20241125	193200	89331560	12520	12520	12520	12520	0
97	20241125	193100	89331560	12520	12520	12520	12520	0
98	20241125	193000	89331560	12520	12520	12520	12520	0
99	20241125	192900	89331560	12520	12520	12520	12520	0
100	20241125	192800	89331560	12520	12520	12520	12520	0
101	20241125	192700	89331560	12520	12520	12520	12520	0
102	20241125	192600	89331560	12520	12520	12520	12520	0
103	20241125	192500	89331560	12520	12520	12520	12520	0
104	20241125	192400	89331560	12520	12520	12520	12520	0
105	20241125	192300	89331560	12520	12520	12520	12520	0
106	20241125	192200	89331560	12520	12520	12520	12520	0
107	20241125	192100	89331560	12520	12520	12520	12520	0
108	20241125	192000	89331560	12520	12520	12520	12520	0
109	20241125	191900	89331560	12520	12520	12520	12520	0
110	20241125	191800	89331560	12520	12520	12520	12520	0
111	20241125	191700	89331560	12520	12520	12520	12520	0
112	20241125	191600	89331560	12520	12520	12520	12520	0
113	20241125	191500	89331560	12520	12520	12520	12520	0
114	20241125	191400	89331560	12520	12520	12520	12520	0
115	20241125	191300	89331560	12520	12520	12520	12520	0
116	20241125	191200	89331560	12520	12520	12520	12520	0
117	20241125	191100	89331560	12520	12520	12520	12520	0
118	20241125	191000	89331560	12520	12520	12520	12520	0
119	20241125	190900	89331560	12520	12520	12520	12520	0
120	20241125	190800	89331560	12520	12520	12520	12520	0
121	20241125	190700	89331560	12520	12520	12520	12520	0
122	20241125	190600	89331560	12520	12520	12520	12520	127
123	20241125	190500	89331560	12520	12520	12520	12520	0
124	20241125	190400	89331560	12520	12520	12520	12520	0
125	20241125	190300	89331560	12520	12520	12520	12520	0
126	20241125	190200	89331560	12520	12520	12520	12520	0
127	20241125	190100	89331560	12520	12520	12520	12520	0
128	20241125	190000	89331560	12520	12520	12520	12520	0
129	20241125	185900	89331560	12520	12520	12520	12520	0
130	20241125	185800	89331560	12520	12520	12520	12520	0
131	20241125	185700	89331560	12520	12520	12520	12520	0
132	20241125	185600	89331560	12520	12520	12520	12520	0
133	20241125	185500	89331560	12520	12520	12520	12520	0
134	20241125	185400	89331560	12520	12520	12520	12520	0
135	20241125	185300	89331560	12520	12520	12520	12520	0
136	20241125	185200	89331560	12520	12520	12520	12520	0
137	20241125	185100	89331560	12520	12520	12520	12520	0
138	20241125	185000	89331560	12520	12520	12520	12520	0
139	20241125	184900	89331560	12520	12520	12520	12520	0
140	20241125	184800	89331560	12520	12520	12520	12520	0
141	20241125	184700	89331560	12520	12520	12520	12520	0
142	20241125	184600	89331560	12520	12520	12520	12520	0
143	20241125	184500	89331560	12520	12520	12520	12520	0
144	20241125	184400	89331560	12520	12520	12520	12520	0
145	20241125	184300	89331560	12520	12520	12520	12520	0
146	20241125	184200	89331560	12520	12520	12520	12520	0
147	20241125	184100	89331560	12520	12520	12520	12520	0
148	20241125	184000	89331560	12520	12520	12520	12520	0
149	20241125	183900	89331560	12520	12520	12520	12520	0
150	20241125	183800	89331560	12520	12520	12520	12520	0
151	20241125	183700	89331560	12520	12520	12520	12520	0
152	20241125	183600	89331560	12520	12520	12520	12520	127
153	20241125	183500	89331560	12520	12520	12520	12520	0
154	20241125	183400	89331560	12520	12520	12520	12520	0
155	20241125	183300	89331560	12520	12520	12520	12520	0
156	20241125	183200	89331560	12520	12520	12520	12520	0
157	20241125	183100	89331560	12520	12520	12520	12520	0
158	20241125	183000	89331560	12520	12520	12520	12520	0
159	20241125	182900	89331560	12520	12520	12520	12520	0
160	20241125	182800	89331560	12520	12520	12520	12520	0
161	20241125	182700	89331560	12520	12520	12520	12520	0
162	20241125	182600	89331560	12520	12520	12520	12520	0
163	20241125	182500	89331560	12520	12520	12520	12520	0
164	20241125	182400	89331560	12520	12520	12520	12520	0
165	20241125	182300	89331560	12520	12520	12520	12520	0
166	20241125	182200	89331560	12520	12520	12520	12520	0
167	20241125	182100	89331560	12520	12520	12520	12520	0
168	20241125	182000	89331560	12520	12520	12520	12520	0
169	20241125	181900	89331560	12520	12520	12520	12520	0
170	20241125	181800	89331560	12520	12520	12520	12520	0
171	20241125	181700	89331560	12520	12520	12520	12520	0
172	20241125	181600	89331560	12520	12520	12520	12520	0
173	20241125	181500	89331560	12520	12520	12520	12520	0
174	20241125	181400	89331560	12520	12520	12520	12520	0
175	20241125	181300	89331560	12520	12520	12520	12520	0
176	20241125	181200	89331560	12520	12520	12520	12520	0
177	20241125	181100	89331560	12520	12520	12520	12520	0
178	20241125	181000	89331560	12520	12520	12520	12520	0
179	20241125	180900	89331560	12520	12520	12520	12520	0
180	20241125	180800	89331560	12520	12520	12520	12520	0
181	20241125	180700	89331560	12520	12520	12520	12520	0
182	20241125	180600	89331560	12520	12520	12520	12520	127
183	20241125	180500	89331560	12520	12520	12520	12520	0
184	20241125	180400	89331560	12520	12520	12520	12520	0
185	20241125	180300	89331560	12520	12520	12520	12520	0
186	20241125	180200	89331560	12520	12520	12520	12520	0
187	20241125	180100	89331560	12520	12520	12520	12520	0
188	20241125	180000	89331560	12520	12520	12520	12520	0
189	20241125	175900	89331560	12520	12520	12520	12520	0
190	20241125	175800	89331560	12520	12520	12520	12520	0
191	20241125	175700	89331560	12520	12520	12520	12520	0
192	20241125	175600	89331560	12520	12520	12520	12520	0
193	20241125	175500	89331560	12520	12520	12520	12520	0
194	20241125	175400	89331560	12520	12520	12520	12520	0
195	20241125	175300	89331560	12520	12520	12520	12520	0
196	20241125	175200	89331560	12520	12520	12520	12520	0
197	20241125	175100	89331560	12520	12520	12520	12520	0
198	20241125	175000	89331560	12520	12520	12520	12520	0
199	20241125	174900	89331560	12520	12520	12520	12520	0
200	20241125	174800	89331560	12520	12520	12520	12520	0
201	20241125	174700	89331560	12520	12520	12520	12520	0
202	20241125	174600	89331560	12520	12520	12520	12520	0
203	20241125	174500	89331560	12520	12520	12520	12520	0
204	20241125	174400	89331560	12520	12520	12520	12520	0
205	20241125	174300	89331560	12520	12520	12520	12520	0
206	20241125	174200	89331560	12520	12520	12520	12520	0
207	20241125	174100	89331560	12520	12520	12520	12520	0
208	20241125	174000	89331560	12520	12520	12520	12520	0
209	20241125	173900	89331560	12520	12520	12520	12520	0
210	20241125	173800	89331560	12520	12520	12520	12520	0
211	20241125	173700	89331560	12520	12520	12520	12520	0
212	20241125	173600	89331560	12520	12520	12520	12520	127
213	20241125	173500	89331560	12520	12520	12520	12520	0
214	20241125	173400	89331560	12520	12520	12520	12520	0
215	20241125	173300	89331560	12520	12520	12520	12520	0
216	20241125	173200	89331560	12520	12520	12520	12520	0
217	20241125	173100	89331560	12520	12520	12520	12520	0
218	20241125	173000	89331560	12520	12520	12520	12520	0
219	20241125	172900	89331560	12520	12520	12520	12520	0
220	20241125	172800	89331560	12520	12520	12520	12520	0
221	20241125	172700	89331560	12520	12520	12520	12520	0
222	20241125	172600	89331560	12520	12520	12520	12520	0
223	20241125	172500	89331560	12520	12520	12520	12520	0
224	20241125	172400	89331560	12520	12520	12520	12520	0
225	20241125	172300	89331560	12520	12520	12520	12520	0
226	20241125	172200	89331560	12520	12520	12520	12520	0
227	20241125	172100	89331560	12520	12520	12520	12520	0
228	20241125	172000	89331560	12520	12520	12520	12520	0
229	20241125	171900	89331560	12520	12520	12520	12520	0
230	20241125	171800	89331560	12520	12520	12520	12520	0
231	20241125	171700	89331560	12520	12520	12520	12520	0
232	20241125	171600	89331560	12520	12520	12520	12520	0
233	20241125	171500	89331560	12520	12520	12520	12520	0
234	20241125	171400	89331560	12520	12520	12520	12520	0
235	20241125	171300	89331560	12520	12520	12520	12520	0
236	20241125	171200	89331560	12520	12520	12520	12520	0
237	20241125	171100	89331560	12520	12520	12520	12520	0
238	20241125	171000	89331560	12520	12520	12520	12520	0
239	20241125	170900	89331560	12520	12520	12520	12520	0
240	20241125	170800	89331560	12520	12520	12520	12520	0
241	20241125	170700	89331560	12520	12520	12520	12520	0
242	20241125	170600	89331560	12520	12520	12520	12520	127
243	20241125	170500	89331560	12520	12520	12520	12520	0
244	20241125	170400	89331560	12520	12520	12520	12520	0
245	20241125	170300	89331560	12520	12520	12520	12520	0
246	20241125	170200	89331560	12520	12520	12520	12520	0
247	20241125	170100	89331560	12520	12520	12520	12520	0
248	20241125	170000	89331560	12520	12520	12520	12520	0
249	20241125	165900	89331560	12520	12520	12520	12520	0
250	20241125	165800	89331560	12520	12520	12520	12520	0
251	20241125	165700	89331560	12520	12520	12520	12520	0
252	20241125	165600	89331560	12520	12520	12520	12520	0
253	20241125	165500	89331560	12520	12520	12520	12520	0
254	20241125	165400	89331560	12520	12520	12520	12520	0
255	20241125	165300	89331560	12520	12520	12520	12520	0
256	20241125	165200	89331560	12520	12520	12520	12520	0
257	20241125	165100	89331560	12520	12520	12520	12520	0
258	20241125	165000	89331560	12520	12520	12520	12520	0
259	20241125	164900	89331560	12520	12520	12520	12520	0
260	20241125	164800	89331560	12520	12520	12520	12520	0
261	20241125	164700	89331560	12520	12520	12520	12520	0
262	20241125	164600	89331560	12520	12520	12520	12520	0
263	20241125	164500	89331560	12520	12520	12520	12520	0
264	20241125	164400	89331560	12520	12520	12520	12520	0
265	20241125	164300	89331560	12520	12520	12520	12520	0
266	20241125	164200	89331560	12520	12520	12520	12520	0
267	20241125	164100	89331560	12520	12520	12520	12520	0
268	20241125	164000	89331560	12520	12520	12520	12520	0
269	20241125	163900	89331560	12520	12520	12520	12520	0
270	20241125	163800	89331560	12520	12520	12520	12520	0
271	20241125	163700	89331560	12520	12520	12520	12520	0
272	20241125	163600	89331560	12520	12520	12520	12520	127
273	20241125	163500	89331560	12520	12520	12520	12520	0
274	20241125	163400	89331560	12520	12520	12520	12520	0
275	20241125	163300	89331560	12520	12520	12520	12520	0
276	20241125	163200	89331560	12520	12520	12520	12520	0
277	20241125	163100	89331560	12520	12520	12520	12520	0
278	20241125	163000	89331560	12520	12520	12520	12520	0
279	20241125	162900	89331560	12520	12520	12520	12520	0
280	20241125	162800	89331560	12520	12520	12520	12520	0
281	20241125	162700	89331560	12520	12520	12520	12520	0
282	20241125	162600	89331560	12520	12520	12520	12520	0
283	20241125	162500	89331560	12520	12520	12520	12520	0
284	20241125	162400	89331560	12520	12520	12520	12520	0
285	20241125	162300	89331560	12520	12520	12520	12520	0
286	20241125	162200	89331560	12520	12520	12520	12520	0
287	20241125	162100	89331560	12520	12520	12520	12520	0
288	20241125	162000	89331560	12520	12520	12520	12520	0
289	20241125	161900	89331560	12520	12520	12520	12520	0
290	20241125	161800	89331560	12520	12520	12520	12520	0
291	20241125	161700	89331560	12520	12520	12520	12520	0
292	20241125	161600	89331560	12520	12520	12520	12520	0
293	20241125	161500	89331560	12520	12520	12520	12520	0
294	20241125	161400	89331560	12520	12520	12520	12520	0
295	20241125	161300	89331560	12520	12520	12520	12520	0
296	20241125	161200	89331560	12520	12520	12520	12520	0
297	20241125	161100	89331560	12520	12520	12520	12520	0
298	20241125	161000	89331560	12520	12520	12520	12520	0
299	20241125	160900	89331560	12520	12520	12520	12520	0
300	20241125	160800	89331560	12520	12520	12520	12520	0
301	20241125	160700	89331560	12520	12520	12520	12520	0
302	20241125	160600	89331560	12520	12520	12520	12520	127
303	20241125	160500	89331560	12520	12520	12520	12520	0
304	20241125	160400	89331560	12520	12520	12520	12520	0
305	20241125	160300	89331560	12520	12520	12520	12520	0
306	20241125	160200	89331560	12520	12520	12520	12520	0
307	20241125	160100	89331560	12520	12520	12520	12520	0
308	20241125	160000	89331560	12520	12520	12520	12520	0
309	20241125	155900	89331560	12520	12520	12520	12520	0
310	20241125	155800	89331560	12520	12520	12520	12520	0
311	20241125	155700	89331560	12520	12520	12520	12520	0
312	20241125	155600	89331560	12520	12520	12520	12520	0
313	20241125	155500	89331560	12520	12520	12520	12520	0
314	20241125	155400	89331560	12520	12520	12520	12520	0
315	20241125	155300	89331560	12520	12520	12520	12520	0
316	20241125	155200	89331560	12520	12520	12520	12520	0
317	20241125	155100	89331560	12520	12520	12520	12520	0
318	20241125	155000	89331560	12520	12520	12520	12520	0
319	20241125	154900	89331560	12520	12520	12520	12520	0
320	20241125	154800	89331560	12520	12520	12520	12520	0
321	20241125	154700	89331560	12520	12520	12520	12520	0
322	20241125	154600	89331560	12520	12520	12520	12520	0
323	20241125	154500	89331560	12520	12520	12520	12520	0
324	20241125	154400	89331560	12520	12520	12520	12520	0
325	20241125	154300	89331560	12520	12520	12520	12520	0
326	20241125	154200	89331560	12520	12520	12520	12520	0
327	20241125	154100	89331560	12520	12520	12520	12520	0
328	20241125	154000	89331560	12520	12520	12520	12520	0
329	20241125	153900	89331560	12520	12520	12520	12520	0
330	20241125	153800	89331560	12520	12520	12520	12520	0
331	20241125	153700	89331560	12520	12520	12520	12520	0
332	20241125	153600	89331560	12520	12520	12520	12520	127
333	20241125	153500	89331560	12520	12520	12520	12520	0
334	20241125	153400	89331560	12520	12520	12520	12520	0
335	20241125	153300	89331560	12520	12520	12520	12520	0
336	20241125	153200	89331560	12520	12520	12520	12520	0
337	20241125	153100	89331560	12520	12520	12520	12520	0
338	20241125	153000	89331560	12520	12520	12520	12520	127
339	20241125	152900	87741520	12560	12560	12560	12560	0
340	20241125	152800	87741520	12560	12560	12560	12560	0
341	20241125	152700	87741520	12560	12560	12560	12560	0
342	20241125	152600	87741520	12560	12560	12560	12560	0
343	20241125	152500	87741520	12560	12560	12560	12560	0
344	20241125	152400	87741520	12560	12560	12560	12560	0
345	20241125	152300	87741520	12560	12560	12560	12560	0
346	20241125	152200	87741520	12560	12560	12560	12560	0
347	20241125	152100	87741520	12560	12560	12560	12560	0
348	20241125	152000	87741520	12560	12560	12560	12560	0
349	20241125	151900	87741520	12560	12510	12560	12510	14
350	20241125	151800	87566330	12570	12570	12570	12570	0
351	20241125	151700	87566330	12570	12570	12570	12570	0
352	20241125	151600	87566330	12570	12550	12570	12550	23
353	20241125	151500	87277510	12530	12530	12530	12530	81
354	20241125	151400	86262580	12550	12550	12550	12550	0
355	20241125	151300	86262580	12550	12510	12550	12510	2
356	20241125	151200	86237520	12510	12510	12510	12510	1
357	20241125	151100	86225010	12500	12500	12500	12500	0
358	20241125	151000	86225010	12500	12510	12510	12500	342
359	20241125	150900	81949910	12510	12510	12510	12510	0
360	20241125	150800	81949910	12510	12510	12510	12510	0
361	20241125	150700	81949910	12510	12510	12510	12510	0
362	20241125	150600	81949910	12510	12510	12510	12510	0
363	20241125	150500	81949910	12510	12550	12550	12510	15
364	20241125	150400	81761700	12550	12550	12550	12550	0
365	20241125	150300	81761700	12550	12550	12550	12550	1
366	20241125	150200	81749150	12500	12500	12500	12500	1
367	20241125	150100	81736650	12510	12510	12510	12510	0
368	20241125	150000	81736650	12510	12510	12510	12510	1
369	20241125	145900	81724140	12500	12500	12500	12500	0
370	20241125	145800	81724140	12500	12500	12500	12500	0
371	20241125	145700	81724140	12500	12500	12500	12500	0
372	20241125	145600	81724140	12500	12500	12500	12500	0
373	20241125	145500	81724140	12500	12500	12500	12500	0
374	20241125	145400	81724140	12500	12500	12500	12500	0
375	20241125	145300	81724140	12500	12500	12500	12500	0
376	20241125	145200	81724140	12500	12500	12500	12500	0
377	20241125	145100	81724140	12500	12500	12500	12500	0
378	20241125	145000	81724140	12500	12500	12500	12500	0
379	20241125	144900	81724140	12500	12530	12530	12490	1488
380	20241125	144800	63134020	12560	12560	12560	12560	0
381	20241125	144700	63134020	12560	12560	12560	12560	3
382	20241125	144600	63096340	12560	12560	12560	12560	0
383	20241125	144500	63096340	12560	12560	12560	12560	0
384	20241125	144400	63096340	12560	12560	12560	12560	0
385	20241125	144300	63096340	12560	12560	12560	12560	0
386	20241125	144200	63096340	12560	12560	12560	12560	0
387	20241125	144100	63096340	12560	12560	12560	12560	0
388	20241125	144000	63096340	12560	12560	12560	12560	1
389	20241125	143900	63083780	12530	12530	12530	12530	0
390	20241125	143800	63083780	12530	12530	12530	12530	0
391	20241125	143700	63083780	12530	12530	12530	12530	0
392	20241125	143600	63083780	12530	12530	12530	12530	0
393	20241125	143500	63083780	12530	12530	12530	12530	0
394	20241125	143400	63083780	12530	12530	12530	12530	0
395	20241125	143300	63083780	12530	12530	12530	12530	0
396	20241125	143200	63083780	12530	12530	12530	12530	8
397	20241125	143100	62983540	12560	12560	12560	12560	1
398	20241125	143000	62970980	12570	12570	12570	12570	0
399	20241125	142900	62970980	12570	12570	12570	12570	0
400	20241125	142800	62970980	12570	12570	12570	12570	1
401	20241125	142700	62958410	12520	12520	12520	12520	7
402	20241125	142600	62870770	12520	12520	12520	12520	14
403	20241125	142500	62695490	12570	12570	12570	12570	0
404	20241125	142400	62695490	12570	12570	12570	12570	0
405	20241125	142300	62695490	12570	12570	12570	12570	0
406	20241125	142200	62695490	12570	12570	12570	12570	1
407	20241125	142100	62682920	12530	12530	12530	12530	0
408	20241125	142000	62682920	12530	12530	12530	12530	6
409	20241125	141900	62607740	12570	12570	12570	12570	1
410	20241125	141800	62595170	12530	12530	12530	12530	0
411	20241125	141700	62595170	12530	12530	12530	12530	0
412	20241125	141600	62595170	12530	12530	12530	12530	10
413	20241125	141500	62469870	12570	12570	12570	12570	0
414	20241125	141400	62469870	12570	12570	12570	12570	0
415	20241125	141300	62469870	12570	12570	12570	12570	0
416	20241125	141200	62469870	12570	12570	12570	12570	1
417	20241125	141100	62457300	12570	12570	12570	12570	0
418	20241125	141000	62457300	12570	12570	12570	12570	0
419	20241125	140900	62457300	12570	12570	12570	12570	0
420	20241125	140800	62457300	12570	12570	12570	12570	0
421	20241125	140700	62457300	12570	12570	12570	12570	0
422	20241125	140600	62457300	12570	12570	12570	12570	0
423	20241125	140500	62457300	12570	12570	12570	12570	1
424	20241125	140400	62444730	12530	12530	12530	12530	0
425	20241125	140300	62444730	12530	12530	12530	12530	0
426	20241125	140200	62444730	12530	12530	12530	12530	2
427	20241125	140100	62419670	12540	12540	12540	12540	0
428	20241125	140000	62419670	12540	12570	12570	12540	155
429	20241125	135900	60471530	12570	12570	12570	12570	24
430	20241125	135800	60169850	12570	12570	12570	12570	1
431	20241125	135700	60157280	12550	12550	12550	12550	169
432	20241125	135600	58036330	12550	12550	12550	12550	0
433	20241125	135500	58036330	12550	12550	12550	12550	0
434	20241125	135400	58036330	12550	12550	12550	12550	0
435	20241125	135300	58036330	12550	12550	12550	12550	0
436	20241125	135200	58036330	12550	12550	12550	12550	0
437	20241125	135100	58036330	12550	12550	12550	12550	0
438	20241125	135000	58036330	12550	12550	12550	12550	0
439	20241125	134900	58036330	12550	12550	12550	12550	1
440	20241125	134800	58023780	12560	12560	12560	12560	8
441	20241125	134700	57923300	12550	12550	12550	12550	0
442	20241125	134600	57923300	12550	12550	12550	12550	0
443	20241125	134500	57923300	12550	12550	12550	12550	0
444	20241125	134400	57923300	12550	12550	12550	12550	0
445	20241125	134300	57923300	12550	12550	12550	12550	0
446	20241125	134200	57923300	12550	12550	12550	12550	0
447	20241125	134100	57923300	12550	12550	12550	12550	0
448	20241125	134000	57923300	12550	12550	12550	12550	0
449	20241125	133900	57923300	12550	12550	12550	12550	0
450	20241125	133800	57923300	12550	12550	12550	12550	0
451	20241125	133700	57923300	12550	12550	12550	12550	0
452	20241125	133600	57923300	12550	12550	12550	12550	0
453	20241125	133500	57923300	12550	12550	12550	12550	0
454	20241125	133400	57923300	12550	12550	12550	12550	0
455	20241125	133300	57923300	12550	12550	12550	12550	1
456	20241125	133200	57910750	12560	12560	12560	12560	0
457	20241125	133100	57910750	12560	12560	12560	12560	0
458	20241125	133000	57910750	12560	12560	12560	12560	0
459	20241125	132900	57910750	12560	12560	12560	12560	0
460	20241125	132800	57910750	12560	12560	12560	12560	0
461	20241125	132700	57910750	12560	12560	12560	12560	0
462	20241125	132600	57910750	12560	12560	12560	12560	0
463	20241125	132500	57910750	12560	12560	12560	12560	0
464	20241125	132400	57910750	12560	12560	12560	12560	0
465	20241125	132300	57910750	12560	12560	12560	12560	0
466	20241125	132200	57910750	12560	12560	12560	12560	0
467	20241125	132100	57910750	12560	12560	12560	12560	0
468	20241125	132000	57910750	12560	12560	12560	12560	0
469	20241125	131900	57910750	12560	12560	12560	12560	0
470	20241125	131800	57910750	12560	12560	12560	12560	0
471	20241125	131700	57910750	12560	12560	12560	12560	1
472	20241125	131600	57898190	12570	12570	12570	12570	0
473	20241125	131500	57898190	12570	12570	12570	12570	0
474	20241125	131400	57898190	12570	12570	12570	12570	0
475	20241125	131300	57898190	12570	12570	12570	12570	0
476	20241125	131200	57898190	12570	12570	12570	12570	0
477	20241125	131100	57898190	12570	12570	12570	12570	0
478	20241125	131000	57898190	12570	12570	12570	12570	0
479	20241125	130900	57898190	12570	12570	12570	12570	0
480	20241125	130800	57898190	12570	12570	12570	12570	10
481	20241125	130700	57772490	12570	12570	12570	12570	0
482	20241125	130600	57772490	12570	12570	12570	12570	1
483	20241125	130500	57759920	12560	12560	12560	12560	0
484	20241125	130400	57759920	12560	12560	12560	12560	0
485	20241125	130300	57759920	12560	12560	12560	12560	3
486	20241125	130200	57722240	12530	12530	12530	12530	0
487	20241125	130100	57722240	12530	12540	12540	12530	5
488	20241125	130000	57659550	12540	12540	12540	12540	0
489	20241125	125900	57659550	12540	12540	12540	12540	0
490	20241125	125800	57659550	12540	12540	12540	12540	0
491	20241125	125700	57659550	12540	12540	12540	12540	0
492	20241125	125600	57659550	12540	12540	12540	12540	0
493	20241125	125500	57659550	12540	12540	12540	12540	0
494	20241125	125400	57659550	12540	12540	12540	12540	0
495	20241125	125300	57659550	12540	12540	12540	12540	9
496	20241125	125200	57546690	12540	12540	12540	12540	0
497	20241125	125100	57546690	12540	12540	12540	12540	0
498	20241125	125000	57546690	12540	12540	12540	12540	0
499	20241125	124900	57546690	12540	12540	12540	12540	0
500	20241125	124800	57546690	12540	12540	12540	12540	0
501	20241125	124700	57546690	12540	12540	12540	12540	1
502	20241125	124600	57534150	12540	12540	12540	12540	0
503	20241125	124500	57534150	12540	12540	12540	12540	0
504	20241125	124400	57534150	12540	12540	12540	12540	5
505	20241125	124300	57471450	12550	12550	12550	12550	63
506	20241125	124200	56680800	12550	12550	12550	12550	0
507	20241125	124100	56680800	12550	12550	12550	12550	0
508	20241125	124000	56680800	12550	12550	12550	12550	0
509	20241125	123900	56680800	12550	12550	12550	12550	0
510	20241125	123800	56680800	12550	12550	12550	12550	12
511	20241125	123700	56530200	12550	12550	12550	12550	0
512	20241125	123600	56530200	12550	12550	12550	12550	0
513	20241125	123500	56530200	12550	12550	12550	12550	0
514	20241125	123400	56530200	12550	12560	12560	12550	2
515	20241125	123300	56505090	12560	12560	12560	12560	0
516	20241125	123200	56505090	12560	12560	12560	12560	1
517	20241125	123100	56492530	12560	12560	12560	12560	1
518	20241125	123000	56479970	12550	12550	12550	12550	0
519	20241125	122900	56479970	12550	12550	12550	12550	0
520	20241125	122800	56479970	12550	12550	12550	12550	0
521	20241125	122700	56479970	12550	12550	12550	12550	0
522	20241125	122600	56479970	12550	12550	12550	12550	2
523	20241125	122500	56454870	12550	12550	12550	12550	0
524	20241125	122400	56454870	12550	12550	12550	12550	0
525	20241125	122300	56454870	12550	12550	12550	12550	8
526	20241125	122200	56354470	12550	12550	12550	12550	1
527	20241125	122100	56341920	12550	12560	12560	12550	132
528	20241125	122000	54684110	12560	12560	12560	12560	0
529	20241125	121900	54684110	12560	12560	12560	12560	0
530	20241125	121800	54684110	12560	12560	12560	12560	0
531	20241125	121700	54684110	12560	12560	12560	12560	0
532	20241125	121600	54684110	12560	12560	12560	12560	0
533	20241125	121500	54684110	12560	12560	12560	12560	0
534	20241125	121400	54684110	12560	12560	12560	12560	70
535	20241125	121300	53804910	12560	12560	12560	12560	0
536	20241125	121200	53804910	12560	12560	12560	12560	0
537	20241125	121100	53804910	12560	12560	12560	12560	0
538	20241125	121000	53804910	12560	12560	12560	12560	0
539	20241125	120900	53804910	12560	12560	12560	12560	0
540	20241125	120800	53804910	12560	12570	12580	12560	106
541	20241125	120700	52471960	12560	12560	12560	12560	0
542	20241125	120600	52471960	12560	12560	12560	12560	0
543	20241125	120500	52471960	12560	12560	12560	12560	0
544	20241125	120400	52471960	12560	12560	12560	12560	0
545	20241125	120300	52471960	12560	12550	12560	12550	8
546	20241125	120200	52371490	12550	12550	12550	12550	1
547	20241125	120100	52358940	12550	12550	12550	12550	1
548	20241125	120000	52346390	12550	12550	12550	12550	11
549	20241125	115900	52208340	12560	12560	12560	12560	0
550	20241125	115800	52208340	12560	12560	12560	12560	0
551	20241125	115700	52208340	12560	12560	12560	12560	0
552	20241125	115600	52208340	12560	12560	12560	12560	0
553	20241125	115500	52208340	12560	12560	12560	12560	0
554	20241125	115400	52208340	12560	12560	12560	12560	10
555	20241125	115300	52082740	12570	12570	12570	12570	0
556	20241125	115200	52082740	12570	12570	12570	12570	0
557	20241125	115100	52082740	12570	12570	12570	12570	2
558	20241125	115000	52057600	12570	12570	12570	12570	0
559	20241125	114900	52057600	12570	12570	12570	12570	1
560	20241125	114800	52045030	12570	12570	12570	12570	0
561	20241125	114700	52045030	12570	12570	12570	12570	2
562	20241125	114600	52019890	12570	12570	12570	12570	1
563	20241125	114500	52007320	12520	12520	12520	12520	0
564	20241125	114400	52007320	12520	12570	12570	12520	6
565	20241125	114300	51932100	12570	12570	12570	12570	0
566	20241125	114200	51932100	12570	12570	12570	12570	4
567	20241125	114100	51881820	12570	12570	12570	12570	1
568	20241125	114000	51869250	12560	12560	12560	12560	7
569	20241125	113900	51781330	12570	12570	12570	12570	2
570	20241125	113800	51756190	12560	12560	12570	12560	79
571	20241125	113700	50763450	12570	12570	12570	12570	2
572	20241125	113600	50738310	12570	12570	12570	12570	1
573	20241125	113500	50725740	12560	12550	12560	12550	13
574	20241125	113400	50562540	12570	12570	12570	12570	17
575	20241125	113300	50348850	12550	12550	12550	12550	2
576	20241125	113200	50323750	12560	12560	12560	12560	1
577	20241125	113100	50311190	12560	12560	12560	12560	2
578	20241125	113000	50286070	12560	12560	12560	12560	0
579	20241125	112900	50286070	12560	12560	12560	12560	2
580	20241125	112800	50260950	12560	12560	12560	12560	0
581	20241125	112700	50260950	12560	12520	12560	12520	2
582	20241125	112600	50235870	12570	12520	12570	12520	3
583	20241125	112500	50198260	12510	12510	12510	12510	1
584	20241125	112400	50185750	12520	12520	12520	12520	2
585	20241125	112300	50160710	12520	12520	12520	12520	0
586	20241125	112200	50160710	12520	12520	12520	12520	50
587	20241125	112100	49534710	12520	12520	12520	12520	1
588	20241125	112000	49522190	12570	12570	12570	12570	1
589	20241125	111900	49509620	12570	12570	12570	12570	1
590	20241125	111800	49497050	12570	12570	12570	12570	4
591	20241125	111700	49446770	12570	12570	12570	12570	0
592	20241125	111600	49446770	12570	12570	12570	12570	2
593	20241125	111500	49421630	12570	12570	12570	12570	0
594	20241125	111400	49421630	12570	12570	12570	12570	1
595	20241125	111300	49409060	12500	12520	12520	12500	372
596	20241125	111200	44756470	12520	12520	12520	12520	8
597	20241125	111100	44656310	12570	12570	12570	12570	1
598	20241125	111000	44643740	12570	12570	12570	12570	1
599	20241125	110900	44631170	12560	12560	12560	12560	1
600	20241125	110800	44618610	12560	12550	12560	12550	101
601	20241125	110700	43350060	12550	12550	12550	12550	1
602	20241125	110600	43337510	12550	12550	12550	12550	3
603	20241125	110500	43299860	12550	12550	12550	12550	1
604	20241125	110400	43287310	12550	12550	12550	12550	2
605	20241125	110300	43262210	12550	12550	12550	12550	1
606	20241125	110200	43249660	12550	12550	12550	12550	1
607	20241125	110100	43237110	12510	12550	12550	12510	12
608	20241125	110000	43086950	12510	12520	12520	12510	415
609	20241125	105900	37894410	12520	12560	12560	12520	13
610	20241125	105800	37731570	12510	12510	12510	12510	0
611	20241125	105700	37731570	12510	12560	12560	12510	146
612	20241125	105600	35904650	12560	12560	12560	12560	1
613	20241125	105500	35892090	12520	12560	12560	12520	12
614	20241125	105400	35741810	12510	12560	12560	12510	19
615	20241125	105300	35504020	12510	12560	12560	12510	101
616	20241125	105200	34239970	12520	12560	12560	12520	5
617	20241125	105100	34177290	12560	12560	12560	12560	1
618	20241125	105000	34164730	12550	12550	12550	12550	1
619	20241125	104900	34152180	12560	12560	12560	12560	1
620	20241125	104800	34139620	12560	12560	12560	12560	1
621	20241125	104700	34127060	12560	12560	12560	12560	1
622	20241125	104600	34114500	12560	12560	12560	12560	1
623	20241125	104500	34101940	12560	12550	12560	12550	3
624	20241125	104400	34064280	12560	12560	12560	12560	1
625	20241125	104300	34051720	12520	12520	12520	12520	6
626	20241125	104200	33976600	12520	12520	12520	12520	0
627	20241125	104100	33976600	12520	12520	12520	12520	1
628	20241125	104000	33964080	12520	12520	12560	12520	25
629	20241125	103900	33651040	12560	12560	12560	12560	2
630	20241125	103800	33625920	12520	12560	12560	12520	2
631	20241125	103700	33600840	12520	12560	12560	12520	9
632	20241125	103600	33488120	12560	12560	12560	12560	1
633	20241125	103500	33475560	12560	12560	12560	12560	1
634	20241125	103400	33463000	12560	12560	12560	12560	0
635	20241125	103300	33463000	12560	12560	12560	12560	2
636	20241125	103200	33437880	12520	12520	12520	12520	0
637	20241125	103100	33437880	12520	12560	12560	12520	6
638	20241125	103000	33362720	12520	12560	12560	12520	4
639	20241125	102900	33312600	12560	12560	12560	12560	1
640	20241125	102800	33300040	12560	12560	12560	12560	1
641	20241125	102700	33287480	12560	12560	12560	12560	1
642	20241125	102600	33274920	12560	12560	12560	12560	1
643	20241125	102500	33262360	12560	12560	12560	12560	1
644	20241125	102400	33249800	12560	12560	12560	12560	0
645	20241125	102300	33249800	12560	12560	12560	12560	1
646	20241125	102200	33237240	12560	12560	12560	12560	2
647	20241125	102100	33212120	12520	12560	12560	12520	27
648	20241125	102000	32874040	12560	12560	12560	12560	1
649	20241125	101900	32861480	12560	12560	12560	12560	26
650	20241125	101800	32534920	12560	12560	12560	12560	11
651	20241125	101700	32396760	12560	12560	12560	12560	1
652	20241125	101600	32384200	12560	12560	12560	12560	1
653	20241125	101500	32371640	12560	12560	12560	12560	1
654	20241125	101400	32359080	12560	12560	12560	12560	1
655	20241125	101300	32346520	12510	12560	12560	12510	122
656	20241125	101200	30820180	12560	12550	12560	12520	5
657	20241125	101100	30757510	12570	12570	12570	12570	6
658	20241125	101000	30682090	12570	12570	12570	12570	32
659	20241125	100900	30279850	12570	12570	12570	12570	1
660	20241125	100800	30267280	12570	12570	12570	12570	1
661	20241125	100700	30254710	12580	12580	12580	12580	1
662	20241125	100600	30242130	12580	12580	12580	12580	0
663	20241125	100500	30242130	12580	12580	12580	12580	1
664	20241125	100400	30229550	12580	12580	12580	12580	1
665	20241125	100300	30216970	12580	12580	12580	12580	1
666	20241125	100200	30204390	12580	12510	12580	12510	42
667	20241125	100100	29678760	12510	12580	12580	12510	8
668	20241125	100000	29578610	12510	12510	12580	12510	49
669	20241125	095900	28965510	12510	12510	12510	12510	9
670	20241125	095800	28852920	12490	12510	12510	12490	2
671	20241125	095700	28827920	12490	12540	12580	12490	96
672	20241125	095600	27623960	12580	12540	12580	12540	6
673	20241125	095500	27548680	12540	12550	12580	12540	12
674	20241125	095400	27398080	12580	12580	12580	12580	1
675	20241125	095300	27385500	12580	12580	12580	12580	1
676	20241125	095200	27372920	12580	12580	12580	12580	0
677	20241125	095100	27372920	12580	12580	12580	12580	0
678	20241125	095000	27372920	12580	12580	12580	12580	0
679	20241125	094900	27372920	12580	12580	12580	12580	13
680	20241125	094800	27209380	12580	12580	12580	12580	0
681	20241125	094700	27209380	12580	12520	12580	12520	12
682	20241125	094600	27059080	12580	12520	12580	12520	3
683	20241125	094500	27021400	12580	12580	12580	12580	0
684	20241125	094400	27021400	12580	12580	12580	12580	0
685	20241125	094300	27021400	12580	12580	12580	12580	14
686	20241125	094200	26845280	12580	12510	12580	12510	8
687	20241125	094100	26745130	12520	12520	12520	12520	0
688	20241125	094000	26745130	12520	12510	12520	12510	48
689	20241125	093900	26144290	12580	12520	12580	12520	21
690	20241125	093800	25880170	12510	12510	12510	12510	0
691	20241125	093700	25880170	12510	12510	12510	12510	1
692	20241125	093600	25867660	12580	12580	12580	12580	0
693	20241125	093500	25867660	12580	12580	12580	12580	0
694	20241125	093400	25867660	12580	12580	12580	12580	0
695	20241125	093300	25867660	12580	12580	12580	12580	0
696	20241125	093200	25867660	12580	12580	12580	12580	1
697	20241125	093100	25855080	12510	12510	12510	12510	0
698	20241125	093000	25855080	12510	12510	12510	12510	0
699	20241125	092900	25855080	12510	12510	12510	12510	0
700	20241125	092800	25855080	12510	12590	12590	12510	8
701	20241125	092700	25754920	12580	12580	12580	12580	795
702	20241125	092600	15753820	12580	12580	12580	12580	0
703	20241125	092500	15753820	12580	12580	12580	12580	1
704	20241125	092400	15741240	12500	12500	12580	12500	11
705	20241125	092300	15603660	12500	12500	12500	12500	0
706	20241125	092200	15603660	12500	12500	12500	12500	10
707	20241125	092100	15478660	12580	12580	12580	12580	0
708	20241125	092000	15478660	12580	12580	12580	12580	1
709	20241125	091900	15466080	12580	12580	12580	12580	1
710	20241125	091800	15453500	12500	12500	12500	12500	7
711	20241125	091700	15366000	12590	12590	12590	12590	1
712	20241125	091600	15353410	12500	12500	12500	12500	5
713	20241125	091500	15290910	12590	12590	12590	12590	30
714	20241125	091400	14913210	12590	12590	12590	12590	0
715	20241125	091300	14913210	12590	12590	12590	12590	0
716	20241125	091200	14913210	12590	12590	12590	12590	1
717	20241125	091100	14900620	12580	12580	12580	12580	20
718	20241125	091000	14649020	12580	12440	12580	12440	3
719	20241125	090900	14611560	12440	12440	12440	12440	5
720	20241125	090800	14549360	12440	12440	12440	12440	1
721	20241125	090700	14536920	12440	12580	12580	12430	13
722	20241125	090600	14374890	12430	12500	12500	12430	50
723	20241125	090500	13752730	12500	12500	12500	12500	2
724	20241125	090400	13727730	12500	12490	12500	12490	2
725	20241125	090300	13702740	12400	12400	12400	12400	0
726	20241125	090200	13702740	12400	12570	12570	12370	959
727	20241125	090100	1776600	12600	12600	12600	12600	0
728	20241125	090000	1776600	12600	12600	12600	12600	141