KissMeData/071280/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195100	804190210	15660	15660	15660	15660	228
3	20241125	195000	804190210	15660	15660	15660	15660	0
4	20241125	194900	804190210	15660	15660	15660	15660	0
5	20241125	194800	804190210	15660	15660	15660	15660	0
6	20241125	194700	804190210	15660	15660	15660	15660	0
7	20241125	194600	804190210	15660	15660	15660	15660	0
8	20241125	194500	804190210	15660	15660	15660	15660	0
9	20241125	194400	804190210	15660	15660	15660	15660	0
10	20241125	194300	804190210	15660	15660	15660	15660	0
11	20241125	194200	804190210	15660	15660	15660	15660	0
12	20241125	194100	804190210	15660	15660	15660	15660	0
13	20241125	194000	804190210	15660	15660	15660	15660	0
14	20241125	193900	804190210	15660	15660	15660	15660	0
15	20241125	193800	804190210	15660	15660	15660	15660	0
16	20241125	193700	804190210	15660	15660	15660	15660	0
17	20241125	193600	804190210	15660	15660	15660	15660	0
18	20241125	193500	804190210	15660	15660	15660	15660	0
19	20241125	193400	804190210	15660	15660	15660	15660	0
20	20241125	193300	804190210	15660	15660	15660	15660	0
21	20241125	193200	804190210	15660	15660	15660	15660	0
22	20241125	193100	804190210	15660	15660	15660	15660	0
23	20241125	193000	804190210	15660	15660	15660	15660	0
24	20241125	192900	804190210	15660	15660	15660	15660	0
25	20241125	192800	804190210	15660	15660	15660	15660	0
26	20241125	192700	804190210	15660	15660	15660	15660	0
27	20241125	192600	804190210	15660	15660	15660	15660	0
28	20241125	192500	804190210	15660	15660	15660	15660	0
29	20241125	192400	804190210	15660	15660	15660	15660	0
30	20241125	192300	804190210	15660	15660	15660	15660	0
31	20241125	192200	804190210	15660	15660	15660	15660	0
32	20241125	192100	804190210	15660	15660	15660	15660	228
33	20241125	192000	804190210	15660	15660	15660	15660	0
34	20241125	191900	804190210	15660	15660	15660	15660	0
35	20241125	191800	804190210	15660	15660	15660	15660	0
36	20241125	191700	804190210	15660	15660	15660	15660	0
37	20241125	191600	804190210	15660	15660	15660	15660	0
38	20241125	191500	804190210	15660	15660	15660	15660	0
39	20241125	191400	804190210	15660	15660	15660	15660	0
40	20241125	191300	804190210	15660	15660	15660	15660	0
41	20241125	191200	804190210	15660	15660	15660	15660	0
42	20241125	191100	804190210	15660	15660	15660	15660	0
43	20241125	191000	804190210	15660	15660	15660	15660	0
44	20241125	190900	804190210	15660	15660	15660	15660	0
45	20241125	190800	804190210	15660	15660	15660	15660	0
46	20241125	190700	804190210	15660	15660	15660	15660	0
47	20241125	190600	804190210	15660	15660	15660	15660	0
48	20241125	190500	804190210	15660	15660	15660	15660	0
49	20241125	190400	804190210	15660	15660	15660	15660	0
50	20241125	190300	804190210	15660	15660	15660	15660	0
51	20241125	190200	804190210	15660	15660	15660	15660	0
52	20241125	190100	804190210	15660	15660	15660	15660	0
53	20241125	190000	804190210	15660	15660	15660	15660	0
54	20241125	185900	804190210	15660	15660	15660	15660	0
55	20241125	185800	804190210	15660	15660	15660	15660	0
56	20241125	185700	804190210	15660	15660	15660	15660	0
57	20241125	185600	804190210	15660	15660	15660	15660	0
58	20241125	185500	804190210	15660	15660	15660	15660	0
59	20241125	185400	804190210	15660	15660	15660	15660	0
60	20241125	185300	804190210	15660	15660	15660	15660	0
61	20241125	185200	804190210	15660	15660	15660	15660	0
62	20241125	185100	804190210	15660	15660	15660	15660	228
63	20241125	185000	804190210	15660	15660	15660	15660	0
64	20241125	184900	804190210	15660	15660	15660	15660	0
65	20241125	184800	804190210	15660	15660	15660	15660	0
66	20241125	184700	804190210	15660	15660	15660	15660	0
67	20241125	184600	804190210	15660	15660	15660	15660	0
68	20241125	184500	804190210	15660	15660	15660	15660	0
69	20241125	184400	804190210	15660	15660	15660	15660	0
70	20241125	184300	804190210	15660	15660	15660	15660	0
71	20241125	184200	804190210	15660	15660	15660	15660	0
72	20241125	184100	804190210	15660	15660	15660	15660	0
73	20241125	184000	804190210	15660	15660	15660	15660	0
74	20241125	183900	804190210	15660	15660	15660	15660	0
75	20241125	183800	804190210	15660	15660	15660	15660	0
76	20241125	183700	804190210	15660	15660	15660	15660	0
77	20241125	183600	804190210	15660	15660	15660	15660	0
78	20241125	183500	804190210	15660	15660	15660	15660	0
79	20241125	183400	804190210	15660	15660	15660	15660	0
80	20241125	183300	804190210	15660	15660	15660	15660	0
81	20241125	183200	804190210	15660	15660	15660	15660	0
82	20241125	183100	804190210	15660	15660	15660	15660	0
83	20241125	183000	804190210	15660	15660	15660	15660	0
84	20241125	182900	804190210	15660	15660	15660	15660	0
85	20241125	182800	804190210	15660	15660	15660	15660	0
86	20241125	182700	804190210	15660	15660	15660	15660	0
87	20241125	182600	804190210	15660	15660	15660	15660	0
88	20241125	182500	804190210	15660	15660	15660	15660	0
89	20241125	182400	804190210	15660	15660	15660	15660	0
90	20241125	182300	804190210	15660	15660	15660	15660	0
91	20241125	182200	804190210	15660	15660	15660	15660	0
92	20241125	182100	804190210	15660	15660	15660	15660	228
93	20241125	182000	804190210	15660	15660	15660	15660	0
94	20241125	181900	804190210	15660	15660	15660	15660	0
95	20241125	181800	804190210	15660	15660	15660	15660	0
96	20241125	181700	804190210	15660	15660	15660	15660	0
97	20241125	181600	804190210	15660	15660	15660	15660	0
98	20241125	181500	804190210	15660	15660	15660	15660	0
99	20241125	181400	804190210	15660	15660	15660	15660	0
100	20241125	181300	804190210	15660	15660	15660	15660	0
101	20241125	181200	804190210	15660	15660	15660	15660	0
102	20241125	181100	804190210	15660	15660	15660	15660	0
103	20241125	181000	804190210	15660	15660	15660	15660	0
104	20241125	180900	804190210	15660	15660	15660	15660	0
105	20241125	180800	804190210	15660	15660	15660	15660	0
106	20241125	180700	804190210	15660	15660	15660	15660	0
107	20241125	180600	804190210	15660	15660	15660	15660	0
108	20241125	180500	804190210	15660	15660	15660	15660	0
109	20241125	180400	804190210	15660	15660	15660	15660	0
110	20241125	180300	804190210	15660	15660	15660	15660	0
111	20241125	180200	804190210	15660	15660	15660	15660	0
112	20241125	180100	804190210	15660	15660	15660	15660	0
113	20241125	180000	804190210	15660	15660	15660	15660	0
114	20241125	175900	804190210	15660	15660	15660	15660	0
115	20241125	175800	804190210	15660	15660	15660	15660	0
116	20241125	175700	804190210	15660	15660	15660	15660	0
117	20241125	175600	804190210	15660	15660	15660	15660	0
118	20241125	175500	804190210	15660	15660	15660	15660	0
119	20241125	175400	804190210	15660	15660	15660	15660	0
120	20241125	175300	804190210	15660	15660	15660	15660	0
121	20241125	175200	804190210	15660	15660	15660	15660	0
122	20241125	175100	804190210	15660	15660	15660	15660	228
123	20241125	175000	804190210	15660	15660	15660	15660	0
124	20241125	174900	804190210	15660	15660	15660	15660	0
125	20241125	174800	804190210	15660	15660	15660	15660	0
126	20241125	174700	804190210	15660	15660	15660	15660	0
127	20241125	174600	804190210	15660	15660	15660	15660	0
128	20241125	174500	804190210	15660	15660	15660	15660	0
129	20241125	174400	804190210	15660	15660	15660	15660	0
130	20241125	174300	804190210	15660	15660	15660	15660	0
131	20241125	174200	804190210	15660	15660	15660	15660	0
132	20241125	174100	804190210	15660	15660	15660	15660	0
133	20241125	174000	804190210	15660	15660	15660	15660	0
134	20241125	173900	804190210	15660	15660	15660	15660	0
135	20241125	173800	804190210	15660	15660	15660	15660	0
136	20241125	173700	804190210	15660	15660	15660	15660	0
137	20241125	173600	804190210	15660	15660	15660	15660	0
138	20241125	173500	804190210	15660	15660	15660	15660	0
139	20241125	173400	804190210	15660	15660	15660	15660	0
140	20241125	173300	804190210	15660	15660	15660	15660	0
141	20241125	173200	804190210	15660	15660	15660	15660	0
142	20241125	173100	804190210	15660	15660	15660	15660	0
143	20241125	173000	804190210	15660	15660	15660	15660	0
144	20241125	172900	804190210	15660	15660	15660	15660	0
145	20241125	172800	804190210	15660	15660	15660	15660	0
146	20241125	172700	804190210	15660	15660	15660	15660	0
147	20241125	172600	804190210	15660	15660	15660	15660	0
148	20241125	172500	804190210	15660	15660	15660	15660	0
149	20241125	172400	804190210	15660	15660	15660	15660	0
150	20241125	172300	804190210	15660	15660	15660	15660	0
151	20241125	172200	804190210	15660	15660	15660	15660	0
152	20241125	172100	804190210	15660	15660	15660	15660	228
153	20241125	172000	804190210	15660	15660	15660	15660	0
154	20241125	171900	804190210	15660	15660	15660	15660	0
155	20241125	171800	804190210	15660	15660	15660	15660	0
156	20241125	171700	804190210	15660	15660	15660	15660	0
157	20241125	171600	804190210	15660	15660	15660	15660	0
158	20241125	171500	804190210	15660	15660	15660	15660	0
159	20241125	171400	804190210	15660	15660	15660	15660	0
160	20241125	171300	804190210	15660	15660	15660	15660	0
161	20241125	171200	804190210	15660	15660	15660	15660	0
162	20241125	171100	804190210	15660	15660	15660	15660	0
163	20241125	171000	804190210	15660	15660	15660	15660	0
164	20241125	170900	804190210	15660	15660	15660	15660	0
165	20241125	170800	804190210	15660	15660	15660	15660	0
166	20241125	170700	804190210	15660	15660	15660	15660	0
167	20241125	170600	804190210	15660	15660	15660	15660	0
168	20241125	170500	804190210	15660	15660	15660	15660	0
169	20241125	170400	804190210	15660	15660	15660	15660	0
170	20241125	170300	804190210	15660	15660	15660	15660	0
171	20241125	170200	804190210	15660	15660	15660	15660	0
172	20241125	170100	804190210	15660	15660	15660	15660	0
173	20241125	170000	804190210	15660	15660	15660	15660	0
174	20241125	165900	804190210	15660	15660	15660	15660	0
175	20241125	165800	804190210	15660	15660	15660	15660	0
176	20241125	165700	804190210	15660	15660	15660	15660	0
177	20241125	165600	804190210	15660	15660	15660	15660	0
178	20241125	165500	804190210	15660	15660	15660	15660	0
179	20241125	165400	804190210	15660	15660	15660	15660	0
180	20241125	165300	804190210	15660	15660	15660	15660	0
181	20241125	165200	804190210	15660	15660	15660	15660	0
182	20241125	165100	804190210	15660	15660	15660	15660	228
183	20241125	165000	804190210	15660	15660	15660	15660	0
184	20241125	164900	804190210	15660	15660	15660	15660	0
185	20241125	164800	804190210	15660	15660	15660	15660	0
186	20241125	164700	804190210	15660	15660	15660	15660	0
187	20241125	164600	804190210	15660	15660	15660	15660	0
188	20241125	164500	804190210	15660	15660	15660	15660	0
189	20241125	164400	804190210	15660	15660	15660	15660	0
190	20241125	164300	804190210	15660	15660	15660	15660	0
191	20241125	164200	804190210	15660	15660	15660	15660	0
192	20241125	164100	804190210	15660	15660	15660	15660	0
193	20241125	164000	804190210	15660	15660	15660	15660	0
194	20241125	163900	804190210	15660	15660	15660	15660	0
195	20241125	163800	804190210	15660	15660	15660	15660	0
196	20241125	163700	804190210	15660	15660	15660	15660	0
197	20241125	163600	804190210	15660	15660	15660	15660	0
198	20241125	163500	804190210	15660	15660	15660	15660	0
199	20241125	163400	804190210	15660	15660	15660	15660	0
200	20241125	163300	804190210	15660	15660	15660	15660	0
201	20241125	163200	804190210	15660	15660	15660	15660	0
202	20241125	163100	804190210	15660	15660	15660	15660	0
203	20241125	163000	804190210	15660	15660	15660	15660	0
204	20241125	162900	804190210	15660	15660	15660	15660	0
205	20241125	162800	804190210	15660	15660	15660	15660	0
206	20241125	162700	804190210	15660	15660	15660	15660	0
207	20241125	162600	804190210	15660	15660	15660	15660	0
208	20241125	162500	804190210	15660	15660	15660	15660	0
209	20241125	162400	804190210	15660	15660	15660	15660	0
210	20241125	162300	804190210	15660	15660	15660	15660	0
211	20241125	162200	804190210	15660	15660	15660	15660	0
212	20241125	162100	804190210	15660	15660	15660	15660	228
213	20241125	162000	804190210	15660	15660	15660	15660	0
214	20241125	161900	804190210	15660	15660	15660	15660	0
215	20241125	161800	804190210	15660	15660	15660	15660	0
216	20241125	161700	804190210	15660	15660	15660	15660	0
217	20241125	161600	804190210	15660	15660	15660	15660	0
218	20241125	161500	804190210	15660	15660	15660	15660	0
219	20241125	161400	804190210	15660	15660	15660	15660	0
220	20241125	161300	804190210	15660	15660	15660	15660	0
221	20241125	161200	804190210	15660	15660	15660	15660	0
222	20241125	161100	804190210	15660	15660	15660	15660	0
223	20241125	161000	804190210	15660	15660	15660	15660	0
224	20241125	160900	804190210	15660	15660	15660	15660	0
225	20241125	160800	804190210	15660	15660	15660	15660	0
226	20241125	160700	804190210	15660	15660	15660	15660	0
227	20241125	160600	804190210	15660	15660	15660	15660	0
228	20241125	160500	804190210	15660	15660	15660	15660	0
229	20241125	160400	804190210	15660	15660	15660	15660	0
230	20241125	160300	804190210	15660	15660	15660	15660	0
231	20241125	160200	804190210	15660	15660	15660	15660	0
232	20241125	160100	804190210	15660	15660	15660	15660	0
233	20241125	160000	804190210	15660	15660	15660	15660	0
234	20241125	155900	804190210	15660	15660	15660	15660	0
235	20241125	155800	804190210	15660	15660	15660	15660	0
236	20241125	155700	804190210	15660	15660	15660	15660	0
237	20241125	155600	804190210	15660	15660	15660	15660	0
238	20241125	155500	804190210	15660	15660	15660	15660	0
239	20241125	155400	804190210	15660	15660	15660	15660	0
240	20241125	155300	804190210	15660	15660	15660	15660	0
241	20241125	155200	804190210	15660	15660	15660	15660	0
242	20241125	155100	804190210	15660	15660	15660	15660	228
243	20241125	155000	804190210	15660	15660	15660	15660	0
244	20241125	154900	804190210	15660	15660	15660	15660	0
245	20241125	154800	804190210	15660	15660	15660	15660	0
246	20241125	154700	804190210	15660	15660	15660	15660	0
247	20241125	154600	804190210	15660	15660	15660	15660	0
248	20241125	154500	804190210	15660	15660	15660	15660	0
249	20241125	154400	804190210	15660	15660	15660	15660	0
250	20241125	154300	804190210	15660	15660	15660	15660	0
251	20241125	154200	804190210	15660	15660	15660	15660	0
252	20241125	154100	804190210	15660	15660	15660	15660	0
253	20241125	154000	804190210	15660	15660	15660	15660	0
254	20241125	153900	804190210	15660	15660	15660	15660	0
255	20241125	153800	804190210	15660	15660	15660	15660	0
256	20241125	153700	804190210	15660	15660	15660	15660	0
257	20241125	153600	804190210	15660	15660	15660	15660	0
258	20241125	153500	804190210	15660	15660	15660	15660	0
259	20241125	153400	804190210	15660	15660	15660	15660	0
260	20241125	153300	804190210	15660	15660	15660	15660	0
261	20241125	153200	804190210	15660	15660	15660	15660	0
262	20241125	153100	804190210	15660	15660	15660	15660	0
263	20241125	153000	804190210	15660	15660	15660	15660	228
264	20241125	152900	800619730	15720	15720	15720	15720	0
265	20241125	152800	800619730	15720	15720	15720	15720	0
266	20241125	152700	800619730	15720	15720	15720	15720	0
267	20241125	152600	800619730	15720	15720	15720	15720	0
268	20241125	152500	800619730	15720	15720	15720	15720	0
269	20241125	152400	800619730	15720	15720	15720	15720	0
270	20241125	152300	800619730	15720	15720	15720	15720	0
271	20241125	152200	800619730	15720	15720	15720	15720	0
272	20241125	152100	800619730	15720	15720	15720	15720	0
273	20241125	152000	800619730	15720	15720	15720	15720	0
274	20241125	151900	800619730	15720	15730	15730	15720	141
275	20241125	151800	798402080	15740	15770	15770	15740	143
276	20241125	151700	796148940	15770	15780	15780	15770	106
277	20241125	151600	794476390	15780	15770	15780	15770	70
278	20241125	151500	793372440	15760	15750	15760	15750	81
279	20241125	151400	792096010	15760	15760	15760	15760	88
280	20241125	151300	790709130	15750	15760	15760	15750	131
281	20241125	151200	788645060	15760	15760	15760	15760	64
282	20241125	151100	787636420	15730	15740	15760	15730	138
283	20241125	151000	785464360	15740	15690	15750	15690	115
284	20241125	150900	783654430	15690	15720	15720	15690	102
285	20241125	150800	782053090	15730	15720	15750	15720	113
286	20241125	150700	780274720	15740	15710	15740	15660	92
287	20241125	150600	778828350	15720	15720	15720	15720	62
288	20241125	150500	777853710	15720	15740	15740	15720	48
289	20241125	150400	777098430	15740	15730	15740	15720	130
290	20241125	150300	775053260	15740	15720	15740	15720	178
291	20241125	150200	772253800	15720	15730	15730	15710	99
292	20241125	150100	770697230	15720	15730	15740	15710	56
293	20241125	150000	769816780	15730	15720	15730	15720	80
294	20241125	145900	768558390	15730	15720	15730	15720	34
295	20241125	145800	768023660	15720	15740	15740	15720	83
296	20241125	145700	766717780	15730	15730	15730	15730	49
297	20241125	145600	765947010	15730	15730	15730	15730	97
298	20241125	145500	764421200	15730	15720	15740	15720	62
299	20241125	145400	763446120	15740	15740	15740	15720	64
300	20241125	145300	762439240	15720	15720	15720	15710	49
301	20241125	145200	761668970	15730	15740	15770	15720	123
302	20241125	145100	759732270	15760	15760	15760	15760	50
303	20241125	145000	758944270	15730	15760	15760	15730	82
304	20241125	144900	757652760	15720	15720	15720	15720	21
305	20241125	144800	757322640	15710	15780	15780	15710	55
306	20241125	144700	756457650	15740	15740	15740	15740	58
307	20241125	144600	755544730	15740	15750	15820	15740	82
308	20241125	144500	754251410	15800	15820	15820	15750	312
309	20241125	144400	749321650	15800	15800	15820	15800	1031
310	20241125	144300	733030050	15750	15770	15770	15750	30
311	20241125	144200	732557240	15780	15790	15790	15780	58
312	20241125	144100	731641540	15790	15780	15790	15780	73
313	20241125	144000	730488970	15760	15780	15790	15760	72
314	20241125	143900	729352500	15780	15780	15780	15780	52
315	20241125	143800	728531940	15780	15770	15780	15770	129
316	20241125	143700	726497190	15770	15770	15770	15770	66
317	20241125	143600	725456370	15770	15770	15770	15770	88
318	20241125	143500	724068610	15770	15750	15770	15750	126
319	20241125	143400	722083390	15770	15750	15770	15740	40
320	20241125	143300	721453450	15750	15770	15770	15750	68
321	20241125	143200	720381710	15770	15760	15770	15740	272
322	20241125	143100	716094320	15760	15760	15760	15730	55
323	20241125	143000	715228240	15760	15710	15760	15710	54
324	20241125	142900	714379850	15700	15760	15760	15700	159
325	20241125	142800	711879060	15770	15770	15780	15770	113
326	20241125	142700	710096510	15770	15730	15770	15730	55
327	20241125	142600	709230440	15730	15720	15760	15720	267
328	20241125	142500	705029060	15720	15700	15720	15660	96
329	20241125	142400	703521620	15700	15690	15730	15680	63
330	20241125	142300	702531710	15690	15740	15740	15690	61
331	20241125	142200	701571770	15680	15740	15740	15680	63
332	20241125	142100	700581530	15660	15680	15740	15660	57
333	20241125	142000	699686740	15680	15720	15770	15680	664
334	20241125	141900	689267650	15730	15780	15780	15730	33
335	20241125	141800	688748110	15720	15810	15810	15720	60
336	20241125	141700	687801160	15800	15740	15800	15740	460
337	20241125	141600	680544180	15720	15680	15720	15680	329
338	20241125	141500	675382260	15660	15620	15660	15620	61
339	20241125	141400	674427790	15620	15620	15620	15620	46
340	20241125	141300	673709270	15610	15640	15640	15610	84
341	20241125	141200	672397000	15640	15640	15640	15640	50
342	20241125	141100	671615000	15610	15610	15610	15610	20
343	20241125	141000	671302800	15610	15620	15630	15610	52
344	20241125	140900	670490520	15630	15620	15630	15620	37
345	20241125	140800	669912340	15620	15560	15620	15560	21
346	20241125	140700	669585520	15500	15500	15500	15500	0
347	20241125	140600	669585520	15500	15500	15500	15500	0
348	20241125	140500	669585520	15500	15500	15500	15500	5
349	20241125	140400	669508020	15500	15500	15500	15500	95
350	20241125	140300	668035520	15500	15500	15510	15500	331
351	20241125	140200	662904850	15490	15490	15500	15490	14
352	20241125	140100	662687890	15490	15420	15490	15420	960
353	20241125	140000	647823070	15430	15460	15460	15430	8
354	20241125	135900	647699450	15470	15470	15470	15470	0
355	20241125	135800	647699450	15470	15470	15470	15470	13
356	20241125	135700	647498340	15470	15470	15470	15470	0
357	20241125	135600	647498340	15470	15470	15470	15470	0
358	20241125	135500	647498340	15470	15470	15470	15470	10
359	20241125	135400	647343640	15460	15460	15460	15460	1
360	20241125	135300	647328180	15450	15450	15450	15450	0
361	20241125	135200	647328180	15450	15450	15450	15450	1
362	20241125	135100	647312730	15490	15500	15500	15490	203
363	20241125	135000	644168230	15440	15490	15490	15440	10
364	20241125	134900	644013380	15490	15490	15490	15490	0
365	20241125	134800	644013380	15490	15490	15490	15490	0
366	20241125	134700	644013380	15490	15480	15490	15480	11
367	20241125	134600	643843090	15480	15480	15480	15480	0
368	20241125	134500	643843090	15480	15510	15510	15480	1000
369	20241125	134400	628357580	15540	15540	15540	15540	0
370	20241125	134300	628357580	15540	15560	15560	15540	14
371	20241125	134200	628139800	15560	15560	15560	15560	1
372	20241125	134100	628124240	15560	15560	15560	15560	0
373	20241125	134000	628124240	15560	15560	15560	15560	4
374	20241125	133900	628062000	15560	15560	15560	15560	9
375	20241125	133800	627921960	15560	15560	15560	15560	10
376	20241125	133700	627766360	15560	15560	15560	15560	24
377	20241125	133600	627392920	15490	15490	15490	15490	0
378	20241125	133500	627392920	15490	15490	15490	15490	0
379	20241125	133400	627392920	15490	15490	15490	15490	5
380	20241125	133300	627315470	15490	15490	15490	15490	16
381	20241125	133200	627067630	15490	15490	15490	15490	94
382	20241125	133100	625611570	15560	15540	15560	15490	412
383	20241125	133000	619225790	15540	15540	15540	15540	0
384	20241125	132900	619225790	15540	15540	15540	15540	0
385	20241125	132800	619225790	15540	15530	15540	15530	10
386	20241125	132700	619070470	15530	15530	15530	15530	1
387	20241125	132600	619054940	15530	15530	15530	15530	0
388	20241125	132500	619054940	15530	15530	15530	15530	1
389	20241125	132400	619039410	15550	15540	15550	15540	10
390	20241125	132300	618884000	15540	15550	15550	15540	14
391	20241125	132200	618666350	15500	15500	15500	15500	0
392	20241125	132100	618666350	15500	15500	15500	15500	0
393	20241125	132000	618666350	15500	15560	15570	15500	264
394	20241125	131900	614574000	15570	15560	15570	15560	3
395	20241125	131800	614527300	15580	15580	15580	15580	0
396	20241125	131700	614527300	15580	15580	15580	15580	1
397	20241125	131600	614511720	15580	15580	15580	15580	14
398	20241125	131500	614293600	15580	15580	15580	15580	5
399	20241125	131400	614215700	15580	15580	15580	15580	4
400	20241125	131300	614153380	15490	15490	15490	15490	0
401	20241125	131200	614153380	15490	15540	15540	15490	510
402	20241125	131100	606250630	15610	15610	15610	15610	0
403	20241125	131000	606250630	15610	15610	15610	15610	0
404	20241125	130900	606250630	15610	15600	15610	15600	10
405	20241125	130800	606094550	15610	15610	15610	15610	0
406	20241125	130700	606094550	15610	15610	15610	15610	0
407	20241125	130600	606094550	15610	15610	15610	15610	0
408	20241125	130500	606094550	15610	15610	15610	15610	12
409	20241125	130400	605907230	15610	15610	15610	15610	0
410	20241125	130300	605907230	15610	15610	15610	15610	3
411	20241125	130200	605860400	15600	15600	15600	15600	1
412	20241125	130100	605844800	15600	15600	15600	15600	11
413	20241125	130000	605673200	15600	15610	15610	15600	3
414	20241125	125900	605626390	15630	15630	15630	15630	0
415	20241125	125800	605626390	15630	15610	15630	15610	2
416	20241125	125700	605595150	15590	15490	15590	15490	169
417	20241125	125600	602962440	15500	15520	15520	15500	290
418	20241125	125500	598465540	15590	15590	15590	15590	0
419	20241125	125400	598465540	15590	15550	15590	15550	20
420	20241125	125300	598154140	15550	15560	15590	15550	43
421	20241125	125200	597484350	15570	15570	15570	15570	2
422	20241125	125100	597453210	15590	15590	15590	15590	10
423	20241125	125000	597297310	15590	15590	15590	15590	10
424	20241125	124900	597141410	15590	15620	15620	15590	66
425	20241125	124800	596111890	15640	15640	15640	15640	9
426	20241125	124700	595971130	15600	15600	15600	15600	0
427	20241125	124600	595971130	15600	15600	15610	15600	241
428	20241125	124500	592210770	15690	15580	15690	15570	40
429	20241125	124400	591585540	15710	15710	15710	15710	20
430	20241125	124300	591271340	15550	15710	15710	15550	40
431	20241125	124200	590646140	15540	15700	15700	15540	113
432	20241125	124100	588875240	15700	15700	15700	15700	5
433	20241125	124000	588796740	15700	15530	15700	15530	45
434	20241125	123900	588093840	15710	15700	15710	15700	10
435	20241125	123800	587936790	15700	15650	15700	15630	160
436	20241125	123700	585433940	15660	15660	15660	15660	10
437	20241125	123600	585277340	15630	15620	15630	15620	1228
438	20241125	123500	566089420	15520	15450	15520	15450	758
439	20241125	123400	554344110	15420	15420	15420	15420	0
440	20241125	123300	554344110	15420	15470	15470	15420	100
441	20241125	123200	552801610	15480	15470	15490	15470	77
442	20241125	123100	551610090	15410	15410	15410	15410	0
443	20241125	123000	551610090	15410	15410	15410	15410	3
444	20241125	122900	551563860	15410	15410	15440	15410	402
445	20241125	122800	545366200	15410	15340	15410	15330	427
446	20241125	122700	538810280	15380	15380	15380	15380	10
447	20241125	122600	538656480	15380	15390	15390	15380	2
448	20241125	122500	538625710	15370	15370	15370	15370	9
449	20241125	122400	538487380	15330	15330	15330	15330	0
450	20241125	122300	538487380	15330	15330	15330	15330	0
451	20241125	122200	538487380	15330	15330	15330	15330	3
452	20241125	122100	538441390	15330	15330	15330	15330	70
453	20241125	122000	537368290	15410	15410	15410	15410	0
454	20241125	121900	537368290	15410	15410	15410	15410	15
455	20241125	121800	537137140	15410	15410	15410	15410	15
456	20241125	121700	536905990	15410	15410	15410	15410	5
457	20241125	121600	536828940	15400	15360	15400	15360	845
458	20241125	121500	523821220	15320	15320	15320	15320	1
459	20241125	121400	523805900	15310	15340	15340	15310	347
460	20241125	121300	518492340	15350	15350	15350	15350	0
461	20241125	121200	518492340	15350	15350	15350	15350	9
462	20241125	121100	518354190	15320	15320	15320	15320	0
463	20241125	121000	518354190	15320	15320	15320	15320	0
464	20241125	120900	518354190	15320	15340	15340	15320	147
465	20241125	120800	516102010	15360	15330	15360	15330	305
466	20241125	120700	511426330	15330	15330	15330	15330	0
467	20241125	120600	511426330	15330	15370	15370	15330	95
468	20241125	120500	509968780	15400	15400	15400	15400	0
469	20241125	120400	509968780	15400	15400	15400	15400	9
470	20241125	120300	509830180	15400	15400	15400	15400	7
471	20241125	120200	509722380	15400	15400	15400	15400	0
472	20241125	120100	509722380	15400	15400	15400	15400	9
473	20241125	120000	509583780	15400	15400	15400	15400	2
474	20241125	115900	509552980	15400	15400	15400	15400	0
475	20241125	115800	509552980	15400	15400	15400	15400	0
476	20241125	115700	509552980	15400	15400	15400	15400	18
477	20241125	115600	509275780	15400	15350	15400	15340	8
478	20241125	115500	509152870	15340	15340	15340	15340	1
479	20241125	115400	509137530	15330	15330	15330	15330	1
480	20241125	115300	509122200	15320	15390	15390	15320	11
481	20241125	115200	508952980	15310	15310	15310	15310	0
482	20241125	115100	508952980	15310	15320	15320	15310	242
483	20241125	115000	505247950	15320	15320	15320	15310	350
484	20241125	114900	499888290	15330	15360	15360	15330	30
485	20241125	114800	499427780	15360	15360	15360	15360	0
486	20241125	114700	499427780	15360	15360	15360	15360	10
487	20241125	114600	499274180	15320	15320	15320	15320	0
488	20241125	114500	499274180	15320	15320	15320	15320	0
489	20241125	114400	499274180	15320	15320	15320	15320	0
490	20241125	114300	499274180	15320	15320	15330	15320	41
491	20241125	114200	498646050	15310	15490	15490	15310	63
492	20241125	114100	497677920	15490	15490	15490	15490	0
493	20241125	114000	497677920	15490	15490	15490	15490	1
494	20241125	113900	497662430	15360	15360	15360	15360	0
495	20241125	113800	497662430	15360	15480	15480	15360	10
496	20241125	113700	497507750	15480	15480	15480	15480	1
497	20241125	113600	497492270	15480	15480	15480	15480	3
498	20241125	113500	497445830	15470	15470	15470	15470	0
499	20241125	113400	497445830	15470	15470	15470	15470	10
500	20241125	113300	497291130	15470	15470	15470	15470	0
501	20241125	113200	497291130	15470	15470	15470	15470	63
502	20241125	113100	496316520	15470	15390	15470	15390	100
503	20241125	113000	494772390	15380	15380	15380	15380	18
504	20241125	112900	494495550	15380	15380	15380	15380	8
505	20241125	112800	494372510	15370	15360	15370	15360	2
506	20241125	112700	494341780	15350	15350	15350	15350	1
507	20241125	112600	494326430	15340	15340	15340	15340	1
508	20241125	112500	494311090	15330	15330	15330	15330	21
509	20241125	112400	493989160	15320	15360	15360	15320	6
510	20241125	112300	493897070	15350	15350	15350	15350	5
511	20241125	112200	493820320	15350	15350	15350	15350	24
512	20241125	112100	493451920	15350	15360	15360	15350	53
513	20241125	112000	492638340	15360	15350	15360	15350	2
514	20241125	111900	492607630	15330	15330	15330	15330	10
515	20241125	111800	492454330	15330	15330	15330	15330	3
516	20241125	111700	492408340	15280	15280	15280	15280	3
517	20241125	111600	492362500	15260	15290	15290	15260	292
518	20241125	111500	487901240	15400	15400	15400	15400	10
519	20241125	111400	487747240	15400	15340	15400	15300	385
520	20241125	111300	481842810	15320	15370	15370	15320	175
521	20241125	111200	479160370	15370	15360	15370	15360	16
522	20241125	111100	478914510	15350	15360	15360	15350	152
523	20241125	111000	476580790	15350	15350	15350	15350	200
524	20241125	110900	473510790	15350	15430	15430	15350	140
525	20241125	110800	471361170	15430	15430	15430	15430	3
526	20241125	110700	471314880	15410	15410	15410	15410	0
527	20241125	110600	471314880	15410	15410	15410	15410	6
528	20241125	110500	471222420	15420	15420	15420	15420	5
529	20241125	110400	471145320	15350	15350	15350	15350	0
530	20241125	110300	471145320	15350	15410	15410	15350	3
531	20241125	110200	471099190	15370	15370	15370	15370	0
532	20241125	110100	471099190	15370	15370	15370	15370	8
533	20241125	110000	470976230	15340	15370	15370	15340	49
534	20241125	105900	470223620	15370	15400	15400	15370	141
535	20241125	105800	468053700	15400	15410	15410	15400	367
536	20241125	105700	462400670	15420	15460	15460	15420	135
537	20241125	105600	460318130	15450	15470	15470	15450	145
538	20241125	105500	458076780	15480	15530	15530	15480	830
539	20241125	105400	445204010	15540	15540	15540	15540	0
540	20241125	105300	445204010	15540	15540	15540	15540	82
541	20241125	105200	443929730	15540	15610	15610	15540	455
542	20241125	105100	436850830	15700	15610	15700	15610	141
543	20241125	105000	434649730	15700	15700	15700	15700	0
544	20241125	104900	434649730	15700	15700	15700	15700	10
545	20241125	104800	434492730	15700	15700	15700	15700	0
546	20241125	104700	434492730	15700	15700	15700	15700	0
547	20241125	104600	434492730	15700	15700	15700	15700	0
548	20241125	104500	434492730	15700	15700	15700	15700	15
549	20241125	104400	434257230	15690	15690	15690	15690	0
550	20241125	104300	434257230	15690	15690	15690	15690	0
551	20241125	104200	434257230	15690	15690	15690	15690	0
552	20241125	104100	434257230	15690	15690	15690	15690	10
553	20241125	104000	434100330	15690	15690	15690	15690	0
554	20241125	103900	434100330	15690	15690	15690	15690	2000
555	20241125	103800	402720330	15660	15660	15660	15660	70
556	20241125	103700	401624130	15660	15660	15660	15660	9
557	20241125	103600	401483190	15660	15660	15660	15660	0
558	20241125	103500	401483190	15660	15660	15660	15660	5
559	20241125	103400	401404890	15650	15650	15650	15650	10
560	20241125	103300	401248390	15640	15640	15640	15640	0
561	20241125	103200	401248390	15640	15660	15660	15640	5
562	20241125	103100	401170140	15660	15610	15660	15610	65
563	20241125	103000	400153220	15590	15590	15590	15590	0
564	20241125	102900	400153220	15590	15670	15670	15590	15
565	20241125	102800	399919220	15590	15590	15590	15590	0
566	20241125	102700	399919220	15590	15590	15590	15590	0
567	20241125	102600	399919220	15590	15590	15600	15590	228
568	20241125	102500	396362630	15590	15590	15590	15590	0
569	20241125	102400	396362630	15590	15590	15590	15590	3
570	20241125	102300	396315860	15540	15540	15540	15540	29
571	20241125	102200	395865200	15520	15520	15520	15520	161
572	20241125	102100	393366480	15520	15650	15650	15520	1338
573	20241125	102000	372464990	15660	15730	15730	15660	297
574	20241125	101900	367805690	15740	15750	15750	15740	2
575	20241125	101800	367774200	15760	15760	15760	15760	11
576	20241125	101700	367600840	15760	15750	15760	15750	2
577	20241125	101600	367569330	15800	15800	15800	15800	0
578	20241125	101500	367569330	15800	15840	15850	15800	272
579	20241125	101400	363266720	15840	15840	15840	15840	1
580	20241125	101300	363250880	15840	15780	15840	15740	15
581	20241125	101200	363014270	15750	15750	15750	15750	0
582	20241125	101100	363014270	15750	15750	15750	15750	0
583	20241125	101000	363014270	15750	15750	15750	15750	0
584	20241125	100900	363014270	15750	15750	15750	15750	0
585	20241125	100800	363014270	15750	15750	15750	15750	11
586	20241125	100700	362841020	15750	15760	15760	15750	10
587	20241125	100600	362683510	15750	15750	15750	15750	0
588	20241125	100500	362683510	15750	15750	15750	15750	100
589	20241125	100400	361108510	15760	15860	15860	15750	409
590	20241125	100300	354657250	15800	15860	15860	15800	148
591	20241125	100200	352315190	15880	15880	15880	15880	0
592	20241125	100100	352315190	15880	15880	15880	15880	0
593	20241125	100000	352315190	15880	15980	15980	15880	11
594	20241125	095900	352139960	15930	15930	15930	15930	0
595	20241125	095800	352139960	15930	15930	15930	15930	1
596	20241125	095700	352124030	15940	15950	15950	15940	10
597	20241125	095600	351964540	15980	15980	15980	15980	9
598	20241125	095500	351820720	16000	16000	16000	16000	0
599	20241125	095400	351820720	16000	16000	16000	16000	0
600	20241125	095300	351820720	16000	15880	16000	15880	186
601	20241125	095200	348850280	15760	15760	15760	15760	7
602	20241125	095100	348739960	15750	15900	15900	15750	283
603	20241125	095000	344276930	15950	15950	15950	15950	0
604	20241125	094900	344276930	15950	15950	15950	15950	0
605	20241125	094800	344276930	15950	15940	15950	15940	9
606	20241125	094700	344133420	15950	15950	15950	15950	1
607	20241125	094600	344117470	15950	15950	15950	15950	1
608	20241125	094500	344101520	15900	15950	15950	15900	457
609	20241125	094400	336829400	15930	15960	15960	15930	67
610	20241125	094300	335761450	16000	16000	16000	16000	0
611	20241125	094200	335761450	16000	16000	16000	16000	0
612	20241125	094100	335761450	16000	16000	16000	16000	13
613	20241125	094000	335553450	16000	16000	16000	16000	0
614	20241125	093900	335553450	16000	16000	16000	16000	0
615	20241125	093800	335553450	16000	16010	16010	16000	124
616	20241125	093700	333569440	16110	16110	16110	16110	8
617	20241125	093600	333440560	16110	16110	16110	16110	25
618	20241125	093500	333037810	16000	16030	16030	16000	132
619	20241125	093400	330923620	16030	16170	16170	16030	60
620	20241125	093300	329961120	16180	16170	16200	16170	719
621	20241125	093200	318314740	16020	16020	16020	16020	0
622	20241125	093100	318314740	16020	16150	16230	15980	2733
623	20241125	093000	274051520	16150	16130	16150	16130	52
624	20241125	092900	273212720	16160	16110	16170	16110	276
625	20241125	092800	268751960	16140	16040	16140	16040	949
626	20241125	092700	253488050	16040	16040	16040	16040	38
627	20241125	092600	252878530	16040	15910	16040	15900	318
628	20241125	092500	247818250	15800	16050	16050	15800	1012
629	20241125	092400	231649170	16050	16000	16050	16000	348
630	20241125	092300	226080380	16000	16020	16020	16000	631
631	20241125	092200	215984360	16000	15900	16050	15900	2297
632	20241125	092100	179293520	15900	15800	15900	15740	1752
633	20241125	092000	151634820	15790	15740	15790	15740	120
634	20241125	091900	149744440	15740	15750	15750	15740	53
635	20241125	091800	148910190	15760	15720	15760	15720	35
636	20241125	091700	148359310	15720	15720	15720	15720	19
637	20241125	091600	148060630	15720	15600	15720	15590	40
638	20241125	091500	147434400	15590	15590	15590	15590	0
639	20241125	091400	147434400	15590	15750	15750	15590	209
640	20241125	091300	144174650	15760	15570	15760	15560	2084
641	20241125	091200	111333020	15770	15780	15780	15560	35
642	20241125	091100	110786230	15780	15720	15800	15720	3021
643	20241125	091000	63152120	15720	15750	15750	15720	13
644	20241125	090900	62947670	15750	15700	15750	15700	495
645	20241125	090800	55175920	15700	15500	15760	15500	700
646	20241125	090700	44222270	15700	15700	15700	15700	110
647	20241125	090600	42495270	15700	15590	15740	15590	1006
648	20241125	090500	26702320	15590	15440	15590	15440	31
649	20241125	090400	26222180	15590	15540	15640	15540	1007
650	20241125	090300	10481280	15540	15590	15590	15400	251
651	20241125	090200	6603080	15590	15440	15590	15400	261
652	20241125	090100	2580120	15440	15540	15540	15440	2
653	20241125	090000	2549140	15460	15420	15460	15420	76