KissMeData/037710/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192300	127441250	29050	29050	29050	29050	166
3	20241125	192200	127441250	29050	29050	29050	29050	0
4	20241125	192100	127441250	29050	29050	29050	29050	0
5	20241125	192000	127441250	29050	29050	29050	29050	0
6	20241125	191900	127441250	29050	29050	29050	29050	0
7	20241125	191800	127441250	29050	29050	29050	29050	0
8	20241125	191700	127441250	29050	29050	29050	29050	0
9	20241125	191600	127441250	29050	29050	29050	29050	0
10	20241125	191500	127441250	29050	29050	29050	29050	0
11	20241125	191400	127441250	29050	29050	29050	29050	0
12	20241125	191300	127441250	29050	29050	29050	29050	0
13	20241125	191200	127441250	29050	29050	29050	29050	0
14	20241125	191100	127441250	29050	29050	29050	29050	0
15	20241125	191000	127441250	29050	29050	29050	29050	0
16	20241125	190900	127441250	29050	29050	29050	29050	0
17	20241125	190800	127441250	29050	29050	29050	29050	0
18	20241125	190700	127441250	29050	29050	29050	29050	0
19	20241125	190600	127441250	29050	29050	29050	29050	0
20	20241125	190500	127441250	29050	29050	29050	29050	0
21	20241125	190400	127441250	29050	29050	29050	29050	0
22	20241125	190300	127441250	29050	29050	29050	29050	0
23	20241125	190200	127441250	29050	29050	29050	29050	0
24	20241125	190100	127441250	29050	29050	29050	29050	0
25	20241125	190000	127441250	29050	29050	29050	29050	0
26	20241125	185900	127441250	29050	29050	29050	29050	0
27	20241125	185800	127441250	29050	29050	29050	29050	0
28	20241125	185700	127441250	29050	29050	29050	29050	0
29	20241125	185600	127441250	29050	29050	29050	29050	0
30	20241125	185500	127441250	29050	29050	29050	29050	0
31	20241125	185400	127441250	29050	29050	29050	29050	0
32	20241125	185300	127441250	29050	29050	29050	29050	166
33	20241125	185200	127441250	29050	29050	29050	29050	0
34	20241125	185100	127441250	29050	29050	29050	29050	0
35	20241125	185000	127441250	29050	29050	29050	29050	0
36	20241125	184900	127441250	29050	29050	29050	29050	0
37	20241125	184800	127441250	29050	29050	29050	29050	0
38	20241125	184700	127441250	29050	29050	29050	29050	0
39	20241125	184600	127441250	29050	29050	29050	29050	0
40	20241125	184500	127441250	29050	29050	29050	29050	0
41	20241125	184400	127441250	29050	29050	29050	29050	0
42	20241125	184300	127441250	29050	29050	29050	29050	0
43	20241125	184200	127441250	29050	29050	29050	29050	0
44	20241125	184100	127441250	29050	29050	29050	29050	0
45	20241125	184000	127441250	29050	29050	29050	29050	0
46	20241125	183900	127441250	29050	29050	29050	29050	0
47	20241125	183800	127441250	29050	29050	29050	29050	0
48	20241125	183700	127441250	29050	29050	29050	29050	0
49	20241125	183600	127441250	29050	29050	29050	29050	0
50	20241125	183500	127441250	29050	29050	29050	29050	0
51	20241125	183400	127441250	29050	29050	29050	29050	0
52	20241125	183300	127441250	29050	29050	29050	29050	0
53	20241125	183200	127441250	29050	29050	29050	29050	0
54	20241125	183100	127441250	29050	29050	29050	29050	0
55	20241125	183000	127441250	29050	29050	29050	29050	0
56	20241125	182900	127441250	29050	29050	29050	29050	0
57	20241125	182800	127441250	29050	29050	29050	29050	0
58	20241125	182700	127441250	29050	29050	29050	29050	0
59	20241125	182600	127441250	29050	29050	29050	29050	0
60	20241125	182500	127441250	29050	29050	29050	29050	0
61	20241125	182400	127441250	29050	29050	29050	29050	0
62	20241125	182300	127441250	29050	29050	29050	29050	166
63	20241125	182200	127441250	29050	29050	29050	29050	0
64	20241125	182100	127441250	29050	29050	29050	29050	0
65	20241125	182000	127441250	29050	29050	29050	29050	0
66	20241125	181900	127441250	29050	29050	29050	29050	0
67	20241125	181800	127441250	29050	29050	29050	29050	0
68	20241125	181700	127441250	29050	29050	29050	29050	0
69	20241125	181600	127441250	29050	29050	29050	29050	0
70	20241125	181500	127441250	29050	29050	29050	29050	0
71	20241125	181400	127441250	29050	29050	29050	29050	0
72	20241125	181300	127441250	29050	29050	29050	29050	0
73	20241125	181200	127441250	29050	29050	29050	29050	0
74	20241125	181100	127441250	29050	29050	29050	29050	0
75	20241125	181000	127441250	29050	29050	29050	29050	0
76	20241125	180900	127441250	29050	29050	29050	29050	0
77	20241125	180800	127441250	29050	29050	29050	29050	0
78	20241125	180700	127441250	29050	29050	29050	29050	0
79	20241125	180600	127441250	29050	29050	29050	29050	0
80	20241125	180500	127441250	29050	29050	29050	29050	0
81	20241125	180400	127441250	29050	29050	29050	29050	0
82	20241125	180300	127441250	29050	29050	29050	29050	0
83	20241125	180200	127441250	29050	29050	29050	29050	0
84	20241125	180100	127441250	29050	29050	29050	29050	0
85	20241125	180000	127441250	29050	29050	29050	29050	0
86	20241125	175900	127441250	29050	29050	29050	29050	0
87	20241125	175800	127441250	29050	29050	29050	29050	0
88	20241125	175700	127441250	29050	29050	29050	29050	0
89	20241125	175600	127441250	29050	29050	29050	29050	0
90	20241125	175500	127441250	29050	29050	29050	29050	0
91	20241125	175400	127441250	29050	29050	29050	29050	0
92	20241125	175300	127441250	29050	29050	29050	29050	166
93	20241125	175200	127441250	29050	29050	29050	29050	0
94	20241125	175100	127441250	29050	29050	29050	29050	0
95	20241125	175000	127441250	29050	29050	29050	29050	0
96	20241125	174900	127441250	29050	29050	29050	29050	0
97	20241125	174800	127441250	29050	29050	29050	29050	0
98	20241125	174700	127441250	29050	29050	29050	29050	0
99	20241125	174600	127441250	29050	29050	29050	29050	0
100	20241125	174500	127441250	29050	29050	29050	29050	0
101	20241125	174400	127441250	29050	29050	29050	29050	0
102	20241125	174300	127441250	29050	29050	29050	29050	0
103	20241125	174200	127441250	29050	29050	29050	29050	0
104	20241125	174100	127441250	29050	29050	29050	29050	0
105	20241125	174000	127441250	29050	29050	29050	29050	0
106	20241125	173900	127441250	29050	29050	29050	29050	0
107	20241125	173800	127441250	29050	29050	29050	29050	0
108	20241125	173700	127441250	29050	29050	29050	29050	0
109	20241125	173600	127441250	29050	29050	29050	29050	0
110	20241125	173500	127441250	29050	29050	29050	29050	0
111	20241125	173400	127441250	29050	29050	29050	29050	0
112	20241125	173300	127441250	29050	29050	29050	29050	0
113	20241125	173200	127441250	29050	29050	29050	29050	0
114	20241125	173100	127441250	29050	29050	29050	29050	0
115	20241125	173000	127441250	29050	29050	29050	29050	0
116	20241125	172900	127441250	29050	29050	29050	29050	0
117	20241125	172800	127441250	29050	29050	29050	29050	0
118	20241125	172700	127441250	29050	29050	29050	29050	0
119	20241125	172600	127441250	29050	29050	29050	29050	0
120	20241125	172500	127441250	29050	29050	29050	29050	0
121	20241125	172400	127441250	29050	29050	29050	29050	0
122	20241125	172300	127441250	29050	29050	29050	29050	166
123	20241125	172200	127441250	29050	29050	29050	29050	0
124	20241125	172100	127441250	29050	29050	29050	29050	0
125	20241125	172000	127441250	29050	29050	29050	29050	0
126	20241125	171900	127441250	29050	29050	29050	29050	0
127	20241125	171800	127441250	29050	29050	29050	29050	0
128	20241125	171700	127441250	29050	29050	29050	29050	0
129	20241125	171600	127441250	29050	29050	29050	29050	0
130	20241125	171500	127441250	29050	29050	29050	29050	0
131	20241125	171400	127441250	29050	29050	29050	29050	0
132	20241125	171300	127441250	29050	29050	29050	29050	0
133	20241125	171200	127441250	29050	29050	29050	29050	0
134	20241125	171100	127441250	29050	29050	29050	29050	0
135	20241125	171000	127441250	29050	29050	29050	29050	0
136	20241125	170900	127441250	29050	29050	29050	29050	0
137	20241125	170800	127441250	29050	29050	29050	29050	0
138	20241125	170700	127441250	29050	29050	29050	29050	0
139	20241125	170600	127441250	29050	29050	29050	29050	0
140	20241125	170500	127441250	29050	29050	29050	29050	0
141	20241125	170400	127441250	29050	29050	29050	29050	0
142	20241125	170300	127441250	29050	29050	29050	29050	0
143	20241125	170200	127441250	29050	29050	29050	29050	0
144	20241125	170100	127441250	29050	29050	29050	29050	0
145	20241125	170000	127441250	29050	29050	29050	29050	0
146	20241125	165900	127441250	29050	29050	29050	29050	0
147	20241125	165800	127441250	29050	29050	29050	29050	0
148	20241125	165700	127441250	29050	29050	29050	29050	0
149	20241125	165600	127441250	29050	29050	29050	29050	0
150	20241125	165500	127441250	29050	29050	29050	29050	0
151	20241125	165400	127441250	29050	29050	29050	29050	0
152	20241125	165300	127441250	29050	29050	29050	29050	166
153	20241125	165200	127441250	29050	29050	29050	29050	0
154	20241125	165100	127441250	29050	29050	29050	29050	0
155	20241125	165000	127441250	29050	29050	29050	29050	0
156	20241125	164900	127441250	29050	29050	29050	29050	0
157	20241125	164800	127441250	29050	29050	29050	29050	0
158	20241125	164700	127441250	29050	29050	29050	29050	0
159	20241125	164600	127441250	29050	29050	29050	29050	0
160	20241125	164500	127441250	29050	29050	29050	29050	0
161	20241125	164400	127441250	29050	29050	29050	29050	0
162	20241125	164300	127441250	29050	29050	29050	29050	0
163	20241125	164200	127441250	29050	29050	29050	29050	0
164	20241125	164100	127441250	29050	29050	29050	29050	0
165	20241125	164000	127441250	29050	29050	29050	29050	0
166	20241125	163900	127441250	29050	29050	29050	29050	0
167	20241125	163800	127441250	29050	29050	29050	29050	0
168	20241125	163700	127441250	29050	29050	29050	29050	0
169	20241125	163600	127441250	29050	29050	29050	29050	0
170	20241125	163500	127441250	29050	29050	29050	29050	0
171	20241125	163400	127441250	29050	29050	29050	29050	0
172	20241125	163300	127441250	29050	29050	29050	29050	0
173	20241125	163200	127441250	29050	29050	29050	29050	0
174	20241125	163100	127441250	29050	29050	29050	29050	0
175	20241125	163000	127441250	29050	29050	29050	29050	0
176	20241125	162900	127441250	29050	29050	29050	29050	0
177	20241125	162800	127441250	29050	29050	29050	29050	0
178	20241125	162700	127441250	29050	29050	29050	29050	0
179	20241125	162600	127441250	29050	29050	29050	29050	0
180	20241125	162500	127441250	29050	29050	29050	29050	0
181	20241125	162400	127441250	29050	29050	29050	29050	0
182	20241125	162300	127441250	29050	29050	29050	29050	166
183	20241125	162200	127441250	29050	29050	29050	29050	0
184	20241125	162100	127441250	29050	29050	29050	29050	0
185	20241125	162000	127441250	29050	29050	29050	29050	0
186	20241125	161900	127441250	29050	29050	29050	29050	0
187	20241125	161800	127441250	29050	29050	29050	29050	0
188	20241125	161700	127441250	29050	29050	29050	29050	0
189	20241125	161600	127441250	29050	29050	29050	29050	0
190	20241125	161500	127441250	29050	29050	29050	29050	0
191	20241125	161400	127441250	29050	29050	29050	29050	0
192	20241125	161300	127441250	29050	29050	29050	29050	0
193	20241125	161200	127441250	29050	29050	29050	29050	0
194	20241125	161100	127441250	29050	29050	29050	29050	0
195	20241125	161000	127441250	29050	29050	29050	29050	0
196	20241125	160900	127441250	29050	29050	29050	29050	0
197	20241125	160800	127441250	29050	29050	29050	29050	0
198	20241125	160700	127441250	29050	29050	29050	29050	0
199	20241125	160600	127441250	29050	29050	29050	29050	0
200	20241125	160500	127441250	29050	29050	29050	29050	0
201	20241125	160400	127441250	29050	29050	29050	29050	0
202	20241125	160300	127441250	29050	29050	29050	29050	0
203	20241125	160200	127441250	29050	29050	29050	29050	0
204	20241125	160100	127441250	29050	29050	29050	29050	0
205	20241125	160000	127441250	29050	29050	29050	29050	0
206	20241125	155900	127441250	29050	29050	29050	29050	0
207	20241125	155800	127441250	29050	29050	29050	29050	0
208	20241125	155700	127441250	29050	29050	29050	29050	0
209	20241125	155600	127441250	29050	29050	29050	29050	0
210	20241125	155500	127441250	29050	29050	29050	29050	0
211	20241125	155400	127441250	29050	29050	29050	29050	0
212	20241125	155300	127441250	29050	29050	29050	29050	166
213	20241125	155200	127441250	29050	29050	29050	29050	0
214	20241125	155100	127441250	29050	29050	29050	29050	0
215	20241125	155000	127441250	29050	29050	29050	29050	0
216	20241125	154900	127441250	29050	29050	29050	29050	0
217	20241125	154800	127441250	29050	29050	29050	29050	0
218	20241125	154700	127441250	29050	29050	29050	29050	0
219	20241125	154600	127441250	29050	29050	29050	29050	0
220	20241125	154500	127441250	29050	29050	29050	29050	0
221	20241125	154400	127441250	29050	29050	29050	29050	0
222	20241125	154300	127441250	29050	29050	29050	29050	0
223	20241125	154200	127441250	29050	29050	29050	29050	0
224	20241125	154100	127441250	29050	29050	29050	29050	0
225	20241125	154000	127441250	29050	29050	29050	29050	0
226	20241125	153900	127441250	29050	29050	29050	29050	0
227	20241125	153800	127441250	29050	29050	29050	29050	0
228	20241125	153700	127441250	29050	29050	29050	29050	0
229	20241125	153600	127441250	29050	29050	29050	29050	0
230	20241125	153500	127441250	29050	29050	29050	29050	0
231	20241125	153400	127441250	29050	29050	29050	29050	0
232	20241125	153300	127441250	29050	29050	29050	29050	0
233	20241125	153200	127441250	29050	29050	29050	29050	0
234	20241125	153100	127441250	29050	29050	29050	29050	0
235	20241125	153000	127441250	29050	29050	29050	29050	166
236	20241125	152900	122618950	29100	29100	29100	29100	0
237	20241125	152800	122618950	29100	29100	29100	29100	0
238	20241125	152700	122618950	29100	29100	29100	29100	0
239	20241125	152600	122618950	29100	29100	29100	29100	0
240	20241125	152500	122618950	29100	29100	29100	29100	0
241	20241125	152400	122618950	29100	29100	29100	29100	0
242	20241125	152300	122618950	29100	29100	29100	29100	0
243	20241125	152200	122618950	29100	29100	29100	29100	0
244	20241125	152100	122618950	29100	29100	29100	29100	0
245	20241125	152000	122618950	29100	29100	29100	29100	0
246	20241125	151900	122618950	29100	29100	29100	29100	21
247	20241125	151800	122007850	29100	29100	29100	29100	230
248	20241125	151700	115314850	29150	29150	29150	29150	0
249	20241125	151600	115314850	29150	29150	29150	29150	7
250	20241125	151500	115110800	29150	29150	29150	29150	2
251	20241125	151400	115052500	29100	29100	29100	29100	0
252	20241125	151300	115052500	29100	29100	29100	29100	0
253	20241125	151200	115052500	29100	29100	29100	29100	0
254	20241125	151100	115052500	29100	29100	29100	29100	0
255	20241125	151000	115052500	29100	29100	29100	29100	1
256	20241125	150900	115023400	29150	29150	29150	29150	0
257	20241125	150800	115023400	29150	29150	29150	29150	0
258	20241125	150700	115023400	29150	29150	29150	29150	0
259	20241125	150600	115023400	29150	29150	29150	29150	0
260	20241125	150500	115023400	29150	29150	29150	29150	666
261	20241125	150400	95609500	29200	29200	29200	29200	7
262	20241125	150300	95405100	29200	29200	29200	29200	4
263	20241125	150200	95288300	29200	29200	29200	29200	0
264	20241125	150100	95288300	29200	29200	29200	29200	17
265	20241125	150000	94791900	29200	29150	29200	29150	6
266	20241125	145900	94616750	29200	29200	29200	29200	0
267	20241125	145800	94616750	29200	29200	29200	29200	0
268	20241125	145700	94616750	29200	29200	29200	29200	0
269	20241125	145600	94616750	29200	29200	29200	29200	0
270	20241125	145500	94616750	29200	29200	29200	29200	0
271	20241125	145400	94616750	29200	29200	29200	29200	0
272	20241125	145300	94616750	29200	29200	29200	29200	0
273	20241125	145200	94616750	29200	29200	29200	29200	0
274	20241125	145100	94616750	29200	29200	29200	29200	0
275	20241125	145000	94616750	29200	29200	29200	29200	0
276	20241125	144900	94616750	29200	29200	29200	29200	3
277	20241125	144800	94529150	29200	29200	29200	29200	13
278	20241125	144700	94149550	29200	29200	29200	29200	86
279	20241125	144600	91638350	29200	29200	29200	29200	100
280	20241125	144500	88718350	29200	29200	29200	29200	0
281	20241125	144400	88718350	29200	29200	29200	29200	0
282	20241125	144300	88718350	29200	29200	29200	29200	0
283	20241125	144200	88718350	29200	29200	29200	29200	0
284	20241125	144100	88718350	29200	29200	29200	29200	100
285	20241125	144000	85798350	29250	29250	29250	29250	0
286	20241125	143900	85798350	29250	29250	29250	29250	0
287	20241125	143800	85798350	29250	29250	29250	29250	0
288	20241125	143700	85798350	29250	29250	29250	29250	37
289	20241125	143600	84716100	29250	29250	29250	29250	0
290	20241125	143500	84716100	29250	29250	29250	29250	0
291	20241125	143400	84716100	29250	29250	29250	29250	0
292	20241125	143300	84716100	29250	29250	29250	29250	0
293	20241125	143200	84716100	29250	29250	29250	29250	18
294	20241125	143100	84189600	29250	29250	29250	29250	0
295	20241125	143000	84189600	29250	29250	29250	29250	1
296	20241125	142900	84160350	29250	29250	29250	29250	1
297	20241125	142800	84131100	29300	29300	29300	29300	0
298	20241125	142700	84131100	29300	29300	29300	29300	0
299	20241125	142600	84131100	29300	29300	29300	29300	34
300	20241125	142500	83134900	29250	29250	29250	29250	0
301	20241125	142400	83134900	29250	29250	29250	29250	0
302	20241125	142300	83134900	29250	29250	29250	29250	0
303	20241125	142200	83134900	29250	29250	29250	29250	0
304	20241125	142100	83134900	29250	29250	29250	29250	0
305	20241125	142000	83134900	29250	29250	29250	29250	0
306	20241125	141900	83134900	29250	29250	29250	29250	0
307	20241125	141800	83134900	29250	29250	29250	29250	0
308	20241125	141700	83134900	29250	29250	29250	29250	0
309	20241125	141600	83134900	29250	29250	29250	29250	0
310	20241125	141500	83134900	29250	29250	29250	29250	0
311	20241125	141400	83134900	29250	29250	29250	29250	0
312	20241125	141300	83134900	29250	29250	29250	29250	0
313	20241125	141200	83134900	29250	29250	29250	29250	0
314	20241125	141100	83134900	29250	29250	29250	29250	0
315	20241125	141000	83134900	29250	29250	29250	29250	0
316	20241125	140900	83134900	29250	29250	29250	29250	0
317	20241125	140800	83134900	29250	29250	29250	29250	2
318	20241125	140700	83076400	29250	29250	29250	29250	0
319	20241125	140600	83076400	29250	29250	29250	29250	0
320	20241125	140500	83076400	29250	29250	29250	29250	0
321	20241125	140400	83076400	29250	29250	29250	29250	0
322	20241125	140300	83076400	29250	29250	29250	29250	0
323	20241125	140200	83076400	29250	29250	29250	29250	0
324	20241125	140100	83076400	29250	29250	29250	29250	0
325	20241125	140000	83076400	29250	29250	29250	29250	50
326	20241125	135900	81613900	29300	29300	29300	29300	0
327	20241125	135800	81613900	29300	29300	29300	29300	0
328	20241125	135700	81613900	29300	29300	29300	29300	0
329	20241125	135600	81613900	29300	29300	29300	29300	0
330	20241125	135500	81613900	29300	29300	29300	29300	6
331	20241125	135400	81438100	29250	29250	29250	29250	0
332	20241125	135300	81438100	29250	29250	29250	29250	0
333	20241125	135200	81438100	29250	29250	29250	29250	0
334	20241125	135100	81438100	29250	29250	29250	29250	0
335	20241125	135000	81438100	29250	29250	29250	29250	0
336	20241125	134900	81438100	29250	29250	29250	29250	0
337	20241125	134800	81438100	29250	29250	29250	29250	0
338	20241125	134700	81438100	29250	29250	29250	29250	0
339	20241125	134600	81438100	29250	29250	29250	29250	0
340	20241125	134500	81438100	29250	29250	29250	29250	0
341	20241125	134400	81438100	29250	29250	29250	29250	0
342	20241125	134300	81438100	29250	29250	29250	29250	0
343	20241125	134200	81438100	29250	29250	29250	29250	0
344	20241125	134100	81438100	29250	29250	29250	29250	0
345	20241125	134000	81438100	29250	29250	29250	29250	0
346	20241125	133900	81438100	29250	29250	29250	29250	0
347	20241125	133800	81438100	29250	29250	29250	29250	0
348	20241125	133700	81438100	29250	29250	29250	29250	0
349	20241125	133600	81438100	29250	29250	29250	29250	0
350	20241125	133500	81438100	29250	29250	29250	29250	0
351	20241125	133400	81438100	29250	29250	29250	29250	0
352	20241125	133300	81438100	29250	29250	29250	29250	0
353	20241125	133200	81438100	29250	29250	29250	29250	0
354	20241125	133100	81438100	29250	29250	29250	29250	10
355	20241125	133000	81145600	29250	29250	29250	29250	0
356	20241125	132900	81145600	29250	29250	29250	29250	0
357	20241125	132800	81145600	29250	29250	29250	29250	2
358	20241125	132700	81087100	29300	29300	29300	29300	0
359	20241125	132600	81087100	29300	29300	29300	29300	0
360	20241125	132500	81087100	29300	29300	29300	29300	6
361	20241125	132400	80911300	29250	29250	29250	29250	0
362	20241125	132300	80911300	29250	29250	29250	29250	0
363	20241125	132200	80911300	29250	29250	29250	29250	3
364	20241125	132100	80823550	29300	29300	29300	29300	0
365	20241125	132000	80823550	29300	29300	29300	29300	0
366	20241125	131900	80823550	29300	29300	29300	29300	0
367	20241125	131800	80823550	29300	29300	29300	29300	0
368	20241125	131700	80823550	29300	29300	29300	29300	0
369	20241125	131600	80823550	29300	29300	29300	29300	0
370	20241125	131500	80823550	29300	29300	29300	29300	0
371	20241125	131400	80823550	29300	29300	29300	29300	3
372	20241125	131300	80735650	29300	29300	29300	29300	29
373	20241125	131200	79885950	29300	29300	29300	29300	0
374	20241125	131100	79885950	29300	29300	29300	29300	0
375	20241125	131000	79885950	29300	29300	29300	29300	0
376	20241125	130900	79885950	29300	29300	29300	29300	0
377	20241125	130800	79885950	29300	29300	29300	29300	0
378	20241125	130700	79885950	29300	29300	29300	29300	0
379	20241125	130600	79885950	29300	29300	29300	29300	0
380	20241125	130500	79885950	29300	29300	29300	29300	0
381	20241125	130400	79885950	29300	29300	29300	29300	0
382	20241125	130300	79885950	29300	29300	29300	29300	0
383	20241125	130200	79885950	29300	29300	29300	29300	0
384	20241125	130100	79885950	29300	29300	29300	29300	0
385	20241125	130000	79885950	29300	29300	29300	29300	1
386	20241125	125900	79856650	29300	29300	29300	29300	1
387	20241125	125800	79827350	29300	29300	29300	29300	0
388	20241125	125700	79827350	29300	29300	29300	29300	0
389	20241125	125600	79827350	29300	29300	29300	29300	0
390	20241125	125500	79827350	29300	29250	29300	29250	2
391	20241125	125400	79768800	29300	29300	29300	29300	4
392	20241125	125300	79651600	29300	29300	29300	29300	0
393	20241125	125200	79651600	29300	29300	29300	29300	0
394	20241125	125100	79651600	29300	29300	29300	29300	0
395	20241125	125000	79651600	29300	29300	29300	29300	0
396	20241125	124900	79651600	29300	29300	29300	29300	0
397	20241125	124800	79651600	29300	29300	29300	29300	0
398	20241125	124700	79651600	29300	29300	29300	29300	0
399	20241125	124600	79651600	29300	29300	29300	29300	0
400	20241125	124500	79651600	29300	29300	29300	29300	0
401	20241125	124400	79651600	29300	29300	29300	29300	1
402	20241125	124300	79622300	29250	29250	29250	29250	0
403	20241125	124200	79622300	29250	29250	29250	29250	0
404	20241125	124100	79622300	29250	29250	29250	29250	0
405	20241125	124000	79622300	29250	29250	29250	29250	0
406	20241125	123900	79622300	29250	29250	29250	29250	0
407	20241125	123800	79622300	29250	29250	29250	29250	0
408	20241125	123700	79622300	29250	29250	29250	29250	1
409	20241125	123600	79593050	29250	29250	29250	29250	0
410	20241125	123500	79593050	29250	29250	29250	29250	0
411	20241125	123400	79593050	29250	29250	29250	29250	0
412	20241125	123300	79593050	29250	29250	29250	29250	0
413	20241125	123200	79593050	29250	29250	29250	29250	0
414	20241125	123100	79593050	29250	29250	29250	29250	2
415	20241125	123000	79534550	29300	29300	29300	29300	0
416	20241125	122900	79534550	29300	29300	29300	29300	1
417	20241125	122800	79505250	29250	29250	29250	29250	0
418	20241125	122700	79505250	29250	29250	29250	29250	0
419	20241125	122600	79505250	29250	29250	29250	29250	0
420	20241125	122500	79505250	29250	29250	29250	29250	0
421	20241125	122400	79505250	29250	29250	29250	29250	0
422	20241125	122300	79505250	29250	29250	29250	29250	15
423	20241125	122200	79066500	29300	29300	29300	29300	0
424	20241125	122100	79066500	29300	29300	29300	29300	0
425	20241125	122000	79066500	29300	29300	29300	29300	6
426	20241125	121900	78890700	29300	29300	29300	29300	0
427	20241125	121800	78890700	29300	29300	29300	29300	0
428	20241125	121700	78890700	29300	29300	29300	29300	0
429	20241125	121600	78890700	29300	29300	29300	29300	1
430	20241125	121500	78861400	29300	29300	29300	29300	0
431	20241125	121400	78861400	29300	29300	29300	29300	0
432	20241125	121300	78861400	29300	29300	29300	29300	0
433	20241125	121200	78861400	29300	29300	29300	29300	0
434	20241125	121100	78861400	29300	29300	29300	29300	0
435	20241125	121000	78861400	29300	29300	29300	29300	11
436	20241125	120900	78539100	29250	29250	29250	29250	0
437	20241125	120800	78539100	29250	29250	29250	29250	0
438	20241125	120700	78539100	29250	29250	29250	29250	0
439	20241125	120600	78539100	29250	29250	29250	29250	0
440	20241125	120500	78539100	29250	29250	29250	29250	0
441	20241125	120400	78539100	29250	29300	29300	29250	17
442	20241125	120300	78041200	29300	29300	29300	29300	0
443	20241125	120200	78041200	29300	29300	29300	29300	0
444	20241125	120100	78041200	29300	29300	29300	29300	0
445	20241125	120000	78041200	29300	29300	29300	29300	0
446	20241125	115900	78041200	29300	29300	29300	29300	10
447	20241125	115800	77748200	29200	29200	29200	29200	0
448	20241125	115700	77748200	29200	29200	29200	29200	0
449	20241125	115600	77748200	29200	29200	29200	29200	0
450	20241125	115500	77748200	29200	29200	29200	29200	1
451	20241125	115400	77719000	29300	29300	29300	29300	18
452	20241125	115300	77191600	29250	29250	29250	29250	0
453	20241125	115200	77191600	29250	29250	29250	29250	50
454	20241125	115100	75729100	29300	29300	29300	29300	0
455	20241125	115000	75729100	29300	29300	29300	29300	2
456	20241125	114900	75670500	29300	29300	29300	29300	1
457	20241125	114800	75641200	29350	29350	29350	29350	1
458	20241125	114700	75611850	29350	29350	29350	29350	8
459	20241125	114600	75377050	29350	29350	29350	29350	1
460	20241125	114500	75347700	29300	29300	29300	29300	40
461	20241125	114400	74175700	29350	29350	29350	29350	1
462	20241125	114300	74146350	29350	29350	29350	29350	0
463	20241125	114200	74146350	29350	29350	29350	29300	1025
464	20241125	114100	44112600	29350	29350	29350	29350	0
465	20241125	114000	44112600	29350	29350	29350	29350	1
466	20241125	113900	44083250	29350	29350	29350	29350	1
467	20241125	113800	44053900	29350	29350	29350	29350	0
468	20241125	113700	44053900	29350	29350	29350	29350	1
469	20241125	113600	44024550	29350	29350	29350	29350	1
470	20241125	113500	43995200	29350	29350	29350	29350	1
471	20241125	113400	43965850	29350	29350	29350	29350	0
472	20241125	113300	43965850	29350	29350	29350	29350	11
473	20241125	113200	43643000	29350	29350	29350	29350	0
474	20241125	113100	43643000	29350	29300	29350	29300	6
475	20241125	113000	43467150	29350	29350	29350	29350	0
476	20241125	112900	43467150	29350	29350	29350	29350	1
477	20241125	112800	43437800	29350	29350	29350	29350	2
478	20241125	112700	43379100	29350	29350	29350	29350	1
479	20241125	112600	43349750	29350	29350	29350	29350	1
480	20241125	112500	43320400	29350	29350	29350	29350	0
481	20241125	112400	43320400	29350	29350	29350	29350	1
482	20241125	112300	43291050	29350	29350	29350	29350	2
483	20241125	112200	43232350	29350	29350	29350	29350	1
484	20241125	112100	43203000	29350	29350	29350	29350	0
485	20241125	112000	43203000	29350	29350	29350	29350	1
486	20241125	111900	43173650	29350	29350	29350	29350	0
487	20241125	111800	43173650	29350	29350	29350	29350	1
488	20241125	111700	43144300	29350	29350	29350	29350	0
489	20241125	111600	43144300	29350	29350	29350	29350	1
490	20241125	111500	43114950	29350	29350	29350	29350	6
491	20241125	111400	42938850	29300	29300	29300	29300	0
492	20241125	111300	42938850	29300	29300	29300	29300	0
493	20241125	111200	42938850	29300	29300	29300	29300	85
494	20241125	111100	40448350	29350	29300	29350	29300	16
495	20241125	111000	39979500	29350	29350	29350	29350	0
496	20241125	110900	39979500	29350	29350	29350	29350	1
497	20241125	110800	39950150	29350	29350	29350	29350	0
498	20241125	110700	39950150	29350	29350	29350	29350	1
499	20241125	110600	39920800	29350	29350	29350	29350	0
500	20241125	110500	39920800	29350	29350	29350	29350	0
501	20241125	110400	39920800	29350	29350	29350	29350	1
502	20241125	110300	39891450	29350	29350	29350	29350	4
503	20241125	110200	39774050	29350	29350	29350	29350	1
504	20241125	110100	39744700	29350	29350	29350	29350	0
505	20241125	110000	39744700	29350	29350	29350	29350	1
506	20241125	105900	39715350	29350	29350	29350	29350	0
507	20241125	105800	39715350	29350	29350	29350	29350	1
508	20241125	105700	39686000	29350	29350	29350	29350	100
509	20241125	105600	36751000	29350	29350	29350	29350	0
510	20241125	105500	36751000	29350	29350	29350	29350	1
511	20241125	105400	36721650	29350	29350	29350	29350	5
512	20241125	105300	36574900	29350	29350	29350	29350	0
513	20241125	105200	36574900	29350	29350	29350	29350	25
514	20241125	105100	35841150	29350	29350	29350	29350	0
515	20241125	105000	35841150	29350	29350	29350	29350	6
516	20241125	104900	35665050	29350	29350	29350	29350	1
517	20241125	104800	35635700	29350	29350	29350	29350	0
518	20241125	104700	35635700	29350	29350	29350	29350	1
519	20241125	104600	35606350	29350	29350	29350	29350	0
520	20241125	104500	35606350	29350	29350	29350	29350	1
521	20241125	104400	35577000	29350	29350	29350	29350	0
522	20241125	104300	35577000	29350	29350	29350	29350	1
523	20241125	104200	35547650	29350	29350	29350	29350	0
524	20241125	104100	35547650	29350	29350	29350	29350	1
525	20241125	104000	35518300	29350	29350	29350	29350	0
526	20241125	103900	35518300	29350	29350	29350	29350	1
527	20241125	103800	35488950	29350	29350	29350	29350	0
528	20241125	103700	35488950	29350	29350	29350	29350	1
529	20241125	103600	35459600	29350	29350	29350	29350	0
530	20241125	103500	35459600	29350	29350	29350	29350	2
531	20241125	103400	35400900	29350	29350	29350	29350	0
532	20241125	103300	35400900	29350	29350	29350	29350	1
533	20241125	103200	35371550	29350	29350	29350	29350	1
534	20241125	103100	35342200	29350	29350	29350	29350	1
535	20241125	103000	35312850	29300	29300	29300	29300	0
536	20241125	102900	35312850	29300	29300	29300	29300	10
537	20241125	102800	35019850	29300	29300	29300	29300	0
538	20241125	102700	35019850	29300	29300	29300	29300	0
539	20241125	102600	35019850	29300	29300	29300	29300	6
540	20241125	102500	34844050	29300	29300	29300	29300	0
541	20241125	102400	34844050	29300	29300	29300	29300	1
542	20241125	102300	34814750	29300	29300	29300	29300	34
543	20241125	102200	33818550	29300	29300	29300	29300	1
544	20241125	102100	33789250	29300	29300	29300	29300	0
545	20241125	102000	33789250	29300	29300	29300	29300	3
546	20241125	101900	33701350	29300	29300	29300	29300	0
547	20241125	101800	33701350	29300	29300	29300	29300	1
548	20241125	101700	33672050	29250	29250	29250	29250	30
549	20241125	101600	32794550	29250	29200	29250	29200	12
550	20241125	101500	32444050	29250	29250	29250	29250	0
551	20241125	101400	32444050	29250	29250	29250	29250	1
552	20241125	101300	32414800	29250	29250	29250	29250	5
553	20241125	101200	32268550	29250	29250	29250	29250	1
554	20241125	101100	32239300	29150	29350	29350	29150	249
555	20241125	101000	24971500	29350	29350	29350	29350	2
556	20241125	100900	24912800	29350	29350	29350	29350	6
557	20241125	100800	24736700	29350	29350	29350	29350	1
558	20241125	100700	24707350	29350	29350	29350	29350	0
559	20241125	100600	24707350	29350	29350	29350	29350	1
560	20241125	100500	24678000	29350	29350	29350	29350	0
561	20241125	100400	24678000	29350	29350	29350	29350	1
562	20241125	100300	24648650	29350	29350	29350	29350	0
563	20241125	100200	24648650	29350	29350	29350	29350	0
564	20241125	100100	24648650	29350	29350	29350	29350	7
565	20241125	100000	24443200	29300	29300	29300	29300	31
566	20241125	095900	23534900	29350	29350	29350	29350	1
567	20241125	095800	23505550	29300	29300	29300	29300	33
568	20241125	095700	22538650	29300	29300	29300	29300	37
569	20241125	095600	21454550	29300	29300	29300	29300	0
570	20241125	095500	21454550	29300	29300	29300	29300	1
571	20241125	095400	21425250	29300	29300	29300	29300	0
572	20241125	095300	21425250	29300	29300	29300	29300	1
573	20241125	095200	21395950	29300	29300	29300	29300	1
574	20241125	095100	21366650	29300	29300	29300	29300	0
575	20241125	095000	21366650	29300	29300	29300	29300	0
576	20241125	094900	21366650	29300	29300	29300	29300	0
577	20241125	094800	21366650	29300	29300	29300	29300	0
578	20241125	094700	21366650	29300	29300	29300	29300	0
579	20241125	094600	21366650	29300	29300	29300	29300	3
580	20241125	094500	21278750	29300	29300	29300	29300	1
581	20241125	094400	21249450	29300	29300	29300	29300	0
582	20241125	094300	21249450	29300	29300	29300	29300	0
583	20241125	094200	21249450	29300	29300	29300	29300	10
584	20241125	094100	20956450	29300	29300	29300	29300	0
585	20241125	094000	20956450	29300	29300	29300	29300	0
586	20241125	093900	20956450	29300	29300	29300	29300	0
587	20241125	093800	20956450	29300	29300	29300	29300	0
588	20241125	093700	20956450	29300	29300	29300	29300	0
589	20241125	093600	20956450	29300	29300	29300	29300	0
590	20241125	093500	20956450	29300	29300	29300	29300	0
591	20241125	093400	20956450	29300	29300	29300	29300	0
592	20241125	093300	20956450	29300	29300	29300	29300	0
593	20241125	093200	20956450	29300	29300	29300	29300	1
594	20241125	093100	20927150	29300	29300	29300	29300	1
595	20241125	093000	20897850	29300	29300	29300	29300	0
596	20241125	092900	20897850	29300	29300	29300	29300	0
597	20241125	092800	20897850	29300	29300	29300	29300	0
598	20241125	092700	20897850	29300	29350	29350	29300	10
599	20241125	092600	20604500	29200	29200	29200	29200	0
600	20241125	092500	20604500	29200	29200	29200	29200	0
601	20241125	092400	20604500	29200	29200	29200	29200	0
602	20241125	092300	20604500	29200	29200	29200	29200	10
603	20241125	092200	20312500	29300	29300	29300	29300	50
604	20241125	092100	18847500	29300	29300	29300	29300	0
605	20241125	092000	18847500	29300	29300	29300	29300	0
606	20241125	091900	18847500	29300	29300	29300	29300	0
607	20241125	091800	18847500	29300	29300	29300	29300	0
608	20241125	091700	18847500	29300	29300	29300	29300	0
609	20241125	091600	18847500	29300	29300	29300	29300	0
610	20241125	091500	18847500	29300	29300	29300	29300	0
611	20241125	091400	18847500	29300	29200	29300	29200	610
612	20241125	091300	991150	29150	29150	29150	29150	0
613	20241125	091200	991150	29150	29150	29150	29150	0
614	20241125	091100	991150	29150	29150	29150	29150	0
615	20241125	091000	991150	29150	29200	29200	29150	30
616	20241125	090900	116600	29150	29150	29150	29150	0
617	20241125	090800	116600	29150	29150	29150	29150	0
618	20241125	090700	116600	29150	29150	29150	29150	0
619	20241125	090600	116600	29150	29150	29150	29150	0
620	20241125	090500	116600	29150	29150	29150	29150	0
621	20241125	090400	116600	29150	29150	29150	29150	0
622	20241125	090300	116600	29150	29150	29150	29150	0
623	20241125	090200	116600	29150	29150	29150	29150	0
624	20241125	090100	116600	29150	29150	29150	29150	1
625	20241125	090000	87450	29150	29150	29150	29150	3