KissMeData/042420/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192800	187058190	19180	19180	19180	19180	115
3	20241125	192700	187058190	19180	19180	19180	19180	0
4	20241125	192600	187058190	19180	19180	19180	19180	0
5	20241125	192500	187058190	19180	19180	19180	19180	0
6	20241125	192400	187058190	19180	19180	19180	19180	0
7	20241125	192300	187058190	19180	19180	19180	19180	0
8	20241125	192200	187058190	19180	19180	19180	19180	0
9	20241125	192100	187058190	19180	19180	19180	19180	0
10	20241125	192000	187058190	19180	19180	19180	19180	0
11	20241125	191900	187058190	19180	19180	19180	19180	0
12	20241125	191800	187058190	19180	19180	19180	19180	0
13	20241125	191700	187058190	19180	19180	19180	19180	0
14	20241125	191600	187058190	19180	19180	19180	19180	0
15	20241125	191500	187058190	19180	19180	19180	19180	0
16	20241125	191400	187058190	19180	19180	19180	19180	0
17	20241125	191300	187058190	19180	19180	19180	19180	0
18	20241125	191200	187058190	19180	19180	19180	19180	0
19	20241125	191100	187058190	19180	19180	19180	19180	0
20	20241125	191000	187058190	19180	19180	19180	19180	0
21	20241125	190900	187058190	19180	19180	19180	19180	0
22	20241125	190800	187058190	19180	19180	19180	19180	0
23	20241125	190700	187058190	19180	19180	19180	19180	0
24	20241125	190600	187058190	19180	19180	19180	19180	0
25	20241125	190500	187058190	19180	19180	19180	19180	0
26	20241125	190400	187058190	19180	19180	19180	19180	0
27	20241125	190300	187058190	19180	19180	19180	19180	0
28	20241125	190200	187058190	19180	19180	19180	19180	0
29	20241125	190100	187058190	19180	19180	19180	19180	0
30	20241125	190000	187058190	19180	19180	19180	19180	0
31	20241125	185900	187058190	19180	19180	19180	19180	0
32	20241125	185800	187058190	19180	19180	19180	19180	115
33	20241125	185700	187058190	19180	19180	19180	19180	0
34	20241125	185600	187058190	19180	19180	19180	19180	0
35	20241125	185500	187058190	19180	19180	19180	19180	0
36	20241125	185400	187058190	19180	19180	19180	19180	0
37	20241125	185300	187058190	19180	19180	19180	19180	0
38	20241125	185200	187058190	19180	19180	19180	19180	0
39	20241125	185100	187058190	19180	19180	19180	19180	0
40	20241125	185000	187058190	19180	19180	19180	19180	0
41	20241125	184900	187058190	19180	19180	19180	19180	0
42	20241125	184800	187058190	19180	19180	19180	19180	0
43	20241125	184700	187058190	19180	19180	19180	19180	0
44	20241125	184600	187058190	19180	19180	19180	19180	0
45	20241125	184500	187058190	19180	19180	19180	19180	0
46	20241125	184400	187058190	19180	19180	19180	19180	0
47	20241125	184300	187058190	19180	19180	19180	19180	0
48	20241125	184200	187058190	19180	19180	19180	19180	0
49	20241125	184100	187058190	19180	19180	19180	19180	0
50	20241125	184000	187058190	19180	19180	19180	19180	0
51	20241125	183900	187058190	19180	19180	19180	19180	0
52	20241125	183800	187058190	19180	19180	19180	19180	0
53	20241125	183700	187058190	19180	19180	19180	19180	0
54	20241125	183600	187058190	19180	19180	19180	19180	0
55	20241125	183500	187058190	19180	19180	19180	19180	0
56	20241125	183400	187058190	19180	19180	19180	19180	0
57	20241125	183300	187058190	19180	19180	19180	19180	0
58	20241125	183200	187058190	19180	19180	19180	19180	0
59	20241125	183100	187058190	19180	19180	19180	19180	0
60	20241125	183000	187058190	19180	19180	19180	19180	0
61	20241125	182900	187058190	19180	19180	19180	19180	0
62	20241125	182800	187058190	19180	19180	19180	19180	115
63	20241125	182700	187058190	19180	19180	19180	19180	0
64	20241125	182600	187058190	19180	19180	19180	19180	0
65	20241125	182500	187058190	19180	19180	19180	19180	0
66	20241125	182400	187058190	19180	19180	19180	19180	0
67	20241125	182300	187058190	19180	19180	19180	19180	0
68	20241125	182200	187058190	19180	19180	19180	19180	0
69	20241125	182100	187058190	19180	19180	19180	19180	0
70	20241125	182000	187058190	19180	19180	19180	19180	0
71	20241125	181900	187058190	19180	19180	19180	19180	0
72	20241125	181800	187058190	19180	19180	19180	19180	0
73	20241125	181700	187058190	19180	19180	19180	19180	0
74	20241125	181600	187058190	19180	19180	19180	19180	0
75	20241125	181500	187058190	19180	19180	19180	19180	0
76	20241125	181400	187058190	19180	19180	19180	19180	0
77	20241125	181300	187058190	19180	19180	19180	19180	0
78	20241125	181200	187058190	19180	19180	19180	19180	0
79	20241125	181100	187058190	19180	19180	19180	19180	0
80	20241125	181000	187058190	19180	19180	19180	19180	0
81	20241125	180900	187058190	19180	19180	19180	19180	0
82	20241125	180800	187058190	19180	19180	19180	19180	0
83	20241125	180700	187058190	19180	19180	19180	19180	0
84	20241125	180600	187058190	19180	19180	19180	19180	0
85	20241125	180500	187058190	19180	19180	19180	19180	0
86	20241125	180400	187058190	19180	19180	19180	19180	0
87	20241125	180300	187058190	19180	19180	19180	19180	0
88	20241125	180200	187058190	19180	19180	19180	19180	0
89	20241125	180100	187058190	19180	19180	19180	19180	0
90	20241125	180000	187058190	19180	19180	19180	19180	0
91	20241125	175900	187058190	19180	19180	19180	19180	0
92	20241125	175800	187058190	19180	19180	19180	19180	115
93	20241125	175700	187058190	19180	19180	19180	19180	0
94	20241125	175600	187058190	19180	19180	19180	19180	0
95	20241125	175500	187058190	19180	19180	19180	19180	0
96	20241125	175400	187058190	19180	19180	19180	19180	0
97	20241125	175300	187058190	19180	19180	19180	19180	0
98	20241125	175200	187058190	19180	19180	19180	19180	0
99	20241125	175100	187058190	19180	19180	19180	19180	0
100	20241125	175000	187058190	19180	19180	19180	19180	0
101	20241125	174900	187058190	19180	19180	19180	19180	0
102	20241125	174800	187058190	19180	19180	19180	19180	0
103	20241125	174700	187058190	19180	19180	19180	19180	0
104	20241125	174600	187058190	19180	19180	19180	19180	0
105	20241125	174500	187058190	19180	19180	19180	19180	0
106	20241125	174400	187058190	19180	19180	19180	19180	0
107	20241125	174300	187058190	19180	19180	19180	19180	0
108	20241125	174200	187058190	19180	19180	19180	19180	0
109	20241125	174100	187058190	19180	19180	19180	19180	0
110	20241125	174000	187058190	19180	19180	19180	19180	0
111	20241125	173900	187058190	19180	19180	19180	19180	0
112	20241125	173800	187058190	19180	19180	19180	19180	0
113	20241125	173700	187058190	19180	19180	19180	19180	0
114	20241125	173600	187058190	19180	19180	19180	19180	0
115	20241125	173500	187058190	19180	19180	19180	19180	0
116	20241125	173400	187058190	19180	19180	19180	19180	0
117	20241125	173300	187058190	19180	19180	19180	19180	0
118	20241125	173200	187058190	19180	19180	19180	19180	0
119	20241125	173100	187058190	19180	19180	19180	19180	0
120	20241125	173000	187058190	19180	19180	19180	19180	0
121	20241125	172900	187058190	19180	19180	19180	19180	0
122	20241125	172800	187058190	19180	19180	19180	19180	115
123	20241125	172700	187058190	19180	19180	19180	19180	0
124	20241125	172600	187058190	19180	19180	19180	19180	0
125	20241125	172500	187058190	19180	19180	19180	19180	0
126	20241125	172400	187058190	19180	19180	19180	19180	0
127	20241125	172300	187058190	19180	19180	19180	19180	0
128	20241125	172200	187058190	19180	19180	19180	19180	0
129	20241125	172100	187058190	19180	19180	19180	19180	0
130	20241125	172000	187058190	19180	19180	19180	19180	0
131	20241125	171900	187058190	19180	19180	19180	19180	0
132	20241125	171800	187058190	19180	19180	19180	19180	0
133	20241125	171700	187058190	19180	19180	19180	19180	0
134	20241125	171600	187058190	19180	19180	19180	19180	0
135	20241125	171500	187058190	19180	19180	19180	19180	0
136	20241125	171400	187058190	19180	19180	19180	19180	0
137	20241125	171300	187058190	19180	19180	19180	19180	0
138	20241125	171200	187058190	19180	19180	19180	19180	0
139	20241125	171100	187058190	19180	19180	19180	19180	0
140	20241125	171000	187058190	19180	19180	19180	19180	0
141	20241125	170900	187058190	19180	19180	19180	19180	0
142	20241125	170800	187058190	19180	19180	19180	19180	0
143	20241125	170700	187058190	19180	19180	19180	19180	0
144	20241125	170600	187058190	19180	19180	19180	19180	0
145	20241125	170500	187058190	19180	19180	19180	19180	0
146	20241125	170400	187058190	19180	19180	19180	19180	0
147	20241125	170300	187058190	19180	19180	19180	19180	0
148	20241125	170200	187058190	19180	19180	19180	19180	0
149	20241125	170100	187058190	19180	19180	19180	19180	0
150	20241125	170000	187058190	19180	19180	19180	19180	0
151	20241125	165900	187058190	19180	19180	19180	19180	0
152	20241125	165800	187058190	19180	19180	19180	19180	115
153	20241125	165700	187058190	19180	19180	19180	19180	0
154	20241125	165600	187058190	19180	19180	19180	19180	0
155	20241125	165500	187058190	19180	19180	19180	19180	0
156	20241125	165400	187058190	19180	19180	19180	19180	0
157	20241125	165300	187058190	19180	19180	19180	19180	0
158	20241125	165200	187058190	19180	19180	19180	19180	0
159	20241125	165100	187058190	19180	19180	19180	19180	0
160	20241125	165000	187058190	19180	19180	19180	19180	0
161	20241125	164900	187058190	19180	19180	19180	19180	0
162	20241125	164800	187058190	19180	19180	19180	19180	0
163	20241125	164700	187058190	19180	19180	19180	19180	0
164	20241125	164600	187058190	19180	19180	19180	19180	0
165	20241125	164500	187058190	19180	19180	19180	19180	0
166	20241125	164400	187058190	19180	19180	19180	19180	0
167	20241125	164300	187058190	19180	19180	19180	19180	0
168	20241125	164200	187058190	19180	19180	19180	19180	0
169	20241125	164100	187058190	19180	19180	19180	19180	0
170	20241125	164000	187058190	19180	19180	19180	19180	0
171	20241125	163900	187058190	19180	19180	19180	19180	0
172	20241125	163800	187058190	19180	19180	19180	19180	0
173	20241125	163700	187058190	19180	19180	19180	19180	0
174	20241125	163600	187058190	19180	19180	19180	19180	0
175	20241125	163500	187058190	19180	19180	19180	19180	0
176	20241125	163400	187058190	19180	19180	19180	19180	0
177	20241125	163300	187058190	19180	19180	19180	19180	0
178	20241125	163200	187058190	19180	19180	19180	19180	0
179	20241125	163100	187058190	19180	19180	19180	19180	0
180	20241125	163000	187058190	19180	19180	19180	19180	0
181	20241125	162900	187058190	19180	19180	19180	19180	0
182	20241125	162800	187058190	19180	19180	19180	19180	115
183	20241125	162700	187058190	19180	19180	19180	19180	0
184	20241125	162600	187058190	19180	19180	19180	19180	0
185	20241125	162500	187058190	19180	19180	19180	19180	0
186	20241125	162400	187058190	19180	19180	19180	19180	0
187	20241125	162300	187058190	19180	19180	19180	19180	0
188	20241125	162200	187058190	19180	19180	19180	19180	0
189	20241125	162100	187058190	19180	19180	19180	19180	0
190	20241125	162000	187058190	19180	19180	19180	19180	0
191	20241125	161900	187058190	19180	19180	19180	19180	0
192	20241125	161800	187058190	19180	19180	19180	19180	0
193	20241125	161700	187058190	19180	19180	19180	19180	0
194	20241125	161600	187058190	19180	19180	19180	19180	0
195	20241125	161500	187058190	19180	19180	19180	19180	0
196	20241125	161400	187058190	19180	19180	19180	19180	0
197	20241125	161300	187058190	19180	19180	19180	19180	0
198	20241125	161200	187058190	19180	19180	19180	19180	0
199	20241125	161100	187058190	19180	19180	19180	19180	0
200	20241125	161000	187058190	19180	19180	19180	19180	0
201	20241125	160900	187058190	19180	19180	19180	19180	0
202	20241125	160800	187058190	19180	19180	19180	19180	0
203	20241125	160700	187058190	19180	19180	19180	19180	0
204	20241125	160600	187058190	19180	19180	19180	19180	0
205	20241125	160500	187058190	19180	19180	19180	19180	0
206	20241125	160400	187058190	19180	19180	19180	19180	0
207	20241125	160300	187058190	19180	19180	19180	19180	0
208	20241125	160200	187058190	19180	19180	19180	19180	0
209	20241125	160100	187058190	19180	19180	19180	19180	0
210	20241125	160000	187058190	19180	19180	19180	19180	0
211	20241125	155900	187058190	19180	19180	19180	19180	0
212	20241125	155800	187058190	19180	19180	19180	19180	115
213	20241125	155700	187058190	19180	19180	19180	19180	0
214	20241125	155600	187058190	19180	19180	19180	19180	0
215	20241125	155500	187058190	19180	19180	19180	19180	0
216	20241125	155400	187058190	19180	19180	19180	19180	0
217	20241125	155300	187058190	19180	19180	19180	19180	0
218	20241125	155200	187058190	19180	19180	19180	19180	0
219	20241125	155100	187058190	19180	19180	19180	19180	0
220	20241125	155000	187058190	19180	19180	19180	19180	0
221	20241125	154900	187058190	19180	19180	19180	19180	0
222	20241125	154800	187058190	19180	19180	19180	19180	0
223	20241125	154700	187058190	19180	19180	19180	19180	0
224	20241125	154600	187058190	19180	19180	19180	19180	0
225	20241125	154500	187058190	19180	19180	19180	19180	0
226	20241125	154400	187058190	19180	19180	19180	19180	0
227	20241125	154300	187058190	19180	19180	19180	19180	0
228	20241125	154200	187058190	19180	19180	19180	19180	0
229	20241125	154100	187058190	19180	19180	19180	19180	0
230	20241125	154000	187058190	19180	19180	19180	19180	0
231	20241125	153900	187058190	19180	19180	19180	19180	0
232	20241125	153800	187058190	19180	19180	19180	19180	0
233	20241125	153700	187058190	19180	19180	19180	19180	0
234	20241125	153600	187058190	19180	19180	19180	19180	0
235	20241125	153500	187058190	19180	19180	19180	19180	0
236	20241125	153400	187058190	19180	19180	19180	19180	0
237	20241125	153300	187058190	19180	19180	19180	19180	0
238	20241125	153200	187058190	19180	19180	19180	19180	0
239	20241125	153100	187058190	19180	19180	19180	19180	0
240	20241125	153000	187058190	19180	19180	19180	19180	115
241	20241125	152900	184852490	19180	19180	19180	19180	0
242	20241125	152800	184852490	19180	19180	19180	19180	0
243	20241125	152700	184852490	19180	19180	19180	19180	0
244	20241125	152600	184852490	19180	19180	19180	19180	0
245	20241125	152500	184852490	19180	19180	19180	19180	0
246	20241125	152400	184852490	19180	19180	19180	19180	0
247	20241125	152300	184852490	19180	19180	19180	19180	0
248	20241125	152200	184852490	19180	19180	19180	19180	0
249	20241125	152100	184852490	19180	19180	19180	19180	0
250	20241125	152000	184852490	19180	19180	19180	19180	0
251	20241125	151900	184852490	19180	19180	19180	19180	0
252	20241125	151800	184852490	19180	18990	19180	18990	61
253	20241125	151700	183689620	19030	19030	19030	19030	10
254	20241125	151600	183499320	19110	19110	19110	19110	0
255	20241125	151500	183499320	19110	19110	19110	19110	0
256	20241125	151400	183499320	19110	19110	19110	19110	1
257	20241125	151300	183480210	18970	18970	18970	18970	6
258	20241125	151200	183366390	18970	18970	18970	18970	0
259	20241125	151100	183366390	18970	18970	18970	18970	44
260	20241125	151000	182531710	18970	18970	18970	18970	1
261	20241125	150900	182512740	19090	18980	19090	18980	100
262	20241125	150800	180604900	19090	19090	19090	19090	0
263	20241125	150700	180604900	19090	19090	19090	19090	0
264	20241125	150600	180604900	19090	19090	19090	19090	0
265	20241125	150500	180604900	19090	19090	19090	19090	0
266	20241125	150400	180604900	19090	19090	19090	19090	0
267	20241125	150300	180604900	19090	19090	19090	19090	0
268	20241125	150200	180604900	19090	18900	19090	18900	11
269	20241125	150100	180396810	18920	18920	18920	18920	1
270	20241125	150000	180377890	18920	18920	18920	18920	2
271	20241125	145900	180340050	18920	18920	18920	18920	0
272	20241125	145800	180340050	18920	18920	18920	18920	3
273	20241125	145700	180283290	18920	18920	18920	18920	9
274	20241125	145600	180113010	18920	18920	18920	18920	1
275	20241125	145500	180094090	18930	18930	18930	18930	0
276	20241125	145400	180094090	18930	18930	18930	18930	0
277	20241125	145300	180094090	18930	18930	18930	18930	0
278	20241125	145200	180094090	18930	18930	18930	18930	0
279	20241125	145100	180094090	18930	18910	18930	18910	15
280	20241125	145000	179810260	18910	18910	18910	18910	7
281	20241125	144900	179677890	18890	18890	18890	18890	3
282	20241125	144800	179621220	18910	18910	18910	18910	4
283	20241125	144700	179545580	18910	18910	18910	18910	6
284	20241125	144600	179432120	18930	18940	18940	18930	13
285	20241125	144500	179186020	18930	18930	18930	18930	0
286	20241125	144400	179186020	18930	18930	18930	18930	0
287	20241125	144300	179186020	18930	18930	18930	18930	0
288	20241125	144200	179186020	18930	18930	18930	18930	0
289	20241125	144100	179186020	18930	18930	18930	18930	0
290	20241125	144000	179186020	18930	18930	18930	18930	0
291	20241125	143900	179186020	18930	18930	18930	18930	0
292	20241125	143800	179186020	18930	18930	18930	18930	0
293	20241125	143700	179186020	18930	18930	18930	18930	0
294	20241125	143600	179186020	18930	18930	18930	18930	1
295	20241125	143500	179167090	18920	18920	18920	18920	4
296	20241125	143400	179091410	19020	18950	19020	18950	98
297	20241125	143300	177227520	18950	18950	18950	18950	1
298	20241125	143200	177208570	18930	18890	18930	18890	22
299	20241125	143100	176792930	18910	18910	18910	18910	0
300	20241125	143000	176792930	18910	18910	18910	18910	1
301	20241125	142900	176774020	18910	18910	18910	18910	0
302	20241125	142800	176774020	18910	18910	18910	18910	0
303	20241125	142700	176774020	18910	18910	18910	18910	0
304	20241125	142600	176774020	18910	18910	18910	18910	0
305	20241125	142500	176774020	18910	18910	18910	18910	0
306	20241125	142400	176774020	18910	18910	18910	18910	0
307	20241125	142300	176774020	18910	18910	18910	18910	0
308	20241125	142200	176774020	18910	18910	18910	18910	0
309	20241125	142100	176774020	18910	18910	18910	18910	1
310	20241125	142000	176755110	18890	18890	18890	18890	0
311	20241125	141900	176755110	18890	18890	18890	18890	0
312	20241125	141800	176755110	18890	18890	18890	18890	1
313	20241125	141700	176736220	18870	18870	18870	18870	1
314	20241125	141600	176717350	18860	18860	18860	18860	2
315	20241125	141500	176679630	18970	18970	18970	18970	0
316	20241125	141400	176679630	18970	18970	18970	18970	0
317	20241125	141300	176679630	18970	18970	18970	18970	0
318	20241125	141200	176679630	18970	18970	18970	18970	0
319	20241125	141100	176679630	18970	18970	18970	18970	0
320	20241125	141000	176679630	18970	18970	18970	18970	0
321	20241125	140900	176679630	18970	18860	19020	18860	45
322	20241125	140800	175826160	18840	18840	18840	18840	0
323	20241125	140700	175826160	18840	18840	18840	18840	0
324	20241125	140600	175826160	18840	18840	18840	18840	1
325	20241125	140500	175807320	18850	18850	18850	18850	0
326	20241125	140400	175807320	18850	18850	18850	18850	0
327	20241125	140300	175807320	18850	18850	18850	18850	0
328	20241125	140200	175807320	18850	18850	18850	18850	0
329	20241125	140100	175807320	18850	18850	18850	18850	0
330	20241125	140000	175807320	18850	18850	18850	18850	0
331	20241125	135900	175807320	18850	18850	18850	18850	0
332	20241125	135800	175807320	18850	18850	18850	18850	6
333	20241125	135700	175694220	18850	18850	18850	18850	0
334	20241125	135600	175694220	18850	18850	18850	18850	0
335	20241125	135500	175694220	18850	18850	18850	18850	12
336	20241125	135400	175468020	18860	18860	18860	18860	0
337	20241125	135300	175468020	18860	18720	18860	18720	168
338	20241125	135200	172306970	18720	18720	18720	18720	8
339	20241125	135100	172157210	18720	18720	18720	18700	93
340	20241125	135000	170417310	18710	18740	18740	18710	40
341	20241125	134900	169668390	18750	18750	18750	18750	0
342	20241125	134800	169668390	18750	18750	18750	18750	0
343	20241125	134700	169668390	18750	18750	18750	18750	0
344	20241125	134600	169668390	18750	18770	18770	18750	2
345	20241125	134500	169630870	18790	18790	18790	18790	0
346	20241125	134400	169630870	18790	18810	18810	18790	218
347	20241125	134300	165534230	18820	18820	18820	18820	0
348	20241125	134200	165534230	18820	18820	18820	18820	4
349	20241125	134100	165458950	18830	18830	18830	18830	0
350	20241125	134000	165458950	18830	18830	18830	18830	0
351	20241125	133900	165458950	18830	18830	18830	18830	0
352	20241125	133800	165458950	18830	18830	18830	18830	1
353	20241125	133700	165440120	18830	18830	18830	18830	0
354	20241125	133600	165440120	18830	18830	18830	18830	0
355	20241125	133500	165440120	18830	18830	18830	18830	0
356	20241125	133400	165440120	18830	18830	18830	18830	5
357	20241125	133300	165345970	18830	18830	18830	18830	0
358	20241125	133200	165345970	18830	18830	18830	18830	32
359	20241125	133100	164743410	18830	18820	18830	18820	375
360	20241125	133000	157682170	18830	18830	18830	18830	4
361	20241125	132900	157606850	18830	18830	18830	18830	0
362	20241125	132800	157606850	18830	18830	18830	18830	6
363	20241125	132700	157493870	18850	18850	18850	18850	0
364	20241125	132600	157493870	18850	18860	18860	18850	102
365	20241125	132500	155570970	18870	18870	18870	18870	0
366	20241125	132400	155570970	18870	18870	18870	18870	1
367	20241125	132300	155552100	18870	18850	18870	18850	3
368	20241125	132200	155495530	18850	18870	18870	18850	33
369	20241125	132100	154873240	18880	18880	18880	18880	263
370	20241125	132000	149907800	18880	18880	18880	18880	0
371	20241125	131900	149907800	18880	18880	18880	18880	0
372	20241125	131800	149907800	18880	18880	18880	18880	0
373	20241125	131700	149907800	18880	18880	18880	18880	0
374	20241125	131600	149907800	18880	18880	18880	18880	0
375	20241125	131500	149907800	18880	18880	18880	18880	0
376	20241125	131400	149907800	18880	18880	18880	18880	0
377	20241125	131300	149907800	18880	18880	18880	18880	0
378	20241125	131200	149907800	18880	18880	18880	18880	0
379	20241125	131100	149907800	18880	18880	18880	18880	0
380	20241125	131000	149907800	18880	18880	18880	18880	0
381	20241125	130900	149907800	18880	18880	18880	18880	0
382	20241125	130800	149907800	18880	18880	18880	18880	1
383	20241125	130700	149888920	18880	18880	18880	18880	0
384	20241125	130600	149888920	18880	18880	18880	18880	0
385	20241125	130500	149888920	18880	18880	18880	18880	0
386	20241125	130400	149888920	18880	18880	18880	18880	0
387	20241125	130300	149888920	18880	18880	18880	18880	0
388	20241125	130200	149888920	18880	18880	18880	18880	0
389	20241125	130100	149888920	18880	18880	18880	18880	0
390	20241125	130000	149888920	18880	18880	18880	18880	0
391	20241125	125900	149888920	18880	18880	18880	18880	0
392	20241125	125800	149888920	18880	18880	18880	18880	0
393	20241125	125700	149888920	18880	18880	18880	18880	0
394	20241125	125600	149888920	18880	18880	18880	18880	0
395	20241125	125500	149888920	18880	18880	18880	18880	0
396	20241125	125400	149888920	18880	18880	18880	18880	0
397	20241125	125300	149888920	18880	18880	18880	18880	0
398	20241125	125200	149888920	18880	18880	18880	18880	2
399	20241125	125100	149851160	18880	18890	18890	18880	259
400	20241125	125000	144959240	18890	18890	18890	18890	0
401	20241125	124900	144959240	18890	18890	18890	18890	0
402	20241125	124800	144959240	18890	18890	18890	18890	0
403	20241125	124700	144959240	18890	18880	18910	18880	102
404	20241125	124600	143030880	18910	18910	18910	18910	0
405	20241125	124500	143030880	18910	18920	18920	18910	101
406	20241125	124400	141119970	18920	18920	18920	18920	0
407	20241125	124300	141119970	18920	18920	18920	18920	0
408	20241125	124200	141119970	18920	18920	18920	18920	0
409	20241125	124100	141119970	18920	18920	18920	18920	0
410	20241125	124000	141119970	18920	18920	18920	18920	0
411	20241125	123900	141119970	18920	18920	18920	18920	0
412	20241125	123800	141119970	18920	18920	18920	18920	0
413	20241125	123700	141119970	18920	18920	18920	18920	0
414	20241125	123600	141119970	18920	18920	18920	18920	0
415	20241125	123500	141119970	18920	18920	18920	18920	0
416	20241125	123400	141119970	18920	18920	18920	18920	0
417	20241125	123300	141119970	18920	18920	18920	18920	0
418	20241125	123200	141119970	18920	18920	18920	18920	0
419	20241125	123100	141119970	18920	18920	18920	18920	0
420	20241125	123000	141119970	18920	18920	18920	18920	0
421	20241125	122900	141119970	18920	18920	18920	18920	0
422	20241125	122800	141119970	18920	18920	18920	18920	0
423	20241125	122700	141119970	18920	18920	18920	18920	1
424	20241125	122600	141101050	18920	18920	18920	18920	0
425	20241125	122500	141101050	18920	18920	18920	18920	0
426	20241125	122400	141101050	18920	18920	18920	18920	0
427	20241125	122300	141101050	18920	18920	18920	18920	0
428	20241125	122200	141101050	18920	18920	18920	18920	0
429	20241125	122100	141101050	18920	18920	18920	18920	0
430	20241125	122000	141101050	18920	18960	18960	18920	4
431	20241125	121900	141025290	18920	18920	18920	18920	0
432	20241125	121800	141025290	18920	18920	18920	18920	0
433	20241125	121700	141025290	18920	18920	18920	18920	0
434	20241125	121600	141025290	18920	18920	18920	18920	0
435	20241125	121500	141025290	18920	18920	18920	18920	0
436	20241125	121400	141025290	18920	18920	18920	18920	1
437	20241125	121300	141006370	18890	18890	18890	18890	54
438	20241125	121200	139986310	18880	18950	18950	18880	428
439	20241125	121100	131893550	18950	18950	18950	18950	0
440	20241125	121000	131893550	18950	18950	18950	18950	0
441	20241125	120900	131893550	18950	18950	18950	18950	0
442	20241125	120800	131893550	18950	18950	18950	18950	0
443	20241125	120700	131893550	18950	18950	18950	18950	1
444	20241125	120600	131874600	18960	18960	18960	18960	0
445	20241125	120500	131874600	18960	18960	18960	18960	0
446	20241125	120400	131874600	18960	18960	18960	18960	0
447	20241125	120300	131874600	18960	18960	18960	18960	0
448	20241125	120200	131874600	18960	18960	18960	18960	52
449	20241125	120100	130888680	18960	18960	18960	18960	46
450	20241125	120000	130016520	18960	18960	18960	18960	0
451	20241125	115900	130016520	18960	18960	18960	18960	0
452	20241125	115800	130016520	18960	18960	18960	18960	80
453	20241125	115700	128499720	18960	18960	18960	18960	50
454	20241125	115600	127551720	18980	18980	18980	18980	1
455	20241125	115500	127532740	18980	18980	18980	18980	1
456	20241125	115400	127513760	18980	18980	18980	18980	20
457	20241125	115300	127134160	18980	18980	18980	18980	0
458	20241125	115200	127134160	18980	18980	18980	18980	0
459	20241125	115100	127134160	18980	18980	18980	18980	1
460	20241125	115000	127115180	18980	18980	18980	18980	0
461	20241125	114900	127115180	18980	18980	18980	18980	0
462	20241125	114800	127115180	18980	18980	18980	18980	0
463	20241125	114700	127115180	18980	18980	18980	18980	0
464	20241125	114600	127115180	18980	18980	18980	18980	0
465	20241125	114500	127115180	18980	18980	18980	18980	1
466	20241125	114400	127096200	19030	19030	19030	19030	0
467	20241125	114300	127096200	19030	19030	19030	19030	0
468	20241125	114200	127096200	19030	19030	19030	19030	1
469	20241125	114100	127077170	19030	18980	19030	18980	42
470	20241125	114000	126277960	18980	18980	18980	18980	3
471	20241125	113900	126221020	18980	18980	18980	18980	4
472	20241125	113800	126145100	19020	19030	19030	19020	41
473	20241125	113700	125365070	19050	19050	19050	19050	0
474	20241125	113600	125365070	19050	19050	19050	19050	0
475	20241125	113500	125365070	19050	19060	19060	19050	104
476	20241125	113400	123383820	19050	19050	19050	19050	1
477	20241125	113300	123364770	19050	19050	19050	19050	5
478	20241125	113200	123269520	19050	19040	19050	19040	2
479	20241125	113100	123231430	19150	19150	19150	19150	0
480	20241125	113000	123231430	19150	19150	19150	19150	35
481	20241125	112900	122561180	19010	19010	19010	19010	0
482	20241125	112800	122561180	19010	19010	19010	19010	0
483	20241125	112700	122561180	19010	19010	19010	19010	0
484	20241125	112600	122561180	19010	19010	19010	19010	0
485	20241125	112500	122561180	19010	19150	19150	19010	4
486	20241125	112400	122484720	19000	19000	19000	19000	0
487	20241125	112300	122484720	19000	18990	19000	18990	5
488	20241125	112200	122389730	18990	18990	18990	18990	0
489	20241125	112100	122389730	18990	18990	18990	18990	0
490	20241125	112000	122389730	18990	18990	18990	18990	0
491	20241125	111900	122389730	18990	18990	18990	18990	0
492	20241125	111800	122389730	18990	18990	18990	18990	0
493	20241125	111700	122389730	18990	18990	18990	18990	7
494	20241125	111600	122256800	18990	18980	18990	18980	4
495	20241125	111500	122180850	18980	18980	18980	18980	1
496	20241125	111400	122161870	18960	18960	18960	18960	5
497	20241125	111300	122067070	18960	18960	18960	18960	0
498	20241125	111200	122067070	18960	18960	18960	18960	0
499	20241125	111100	122067070	18960	19010	19010	18960	200
500	20241125	111000	118274370	19010	19010	19010	19010	0
501	20241125	110900	118274370	19010	19010	19010	19010	0
502	20241125	110800	118274370	19010	19010	19010	19010	4
503	20241125	110700	118198330	19010	19010	19010	19010	0
504	20241125	110600	118198330	19010	19010	19010	19010	1
505	20241125	110500	118179320	19110	19110	19110	19110	1
506	20241125	110400	118160210	19110	19110	19110	19110	10
507	20241125	110300	117969110	19010	19010	19010	19010	1
508	20241125	110200	117950100	18960	18960	18960	18960	0
509	20241125	110100	117950100	18960	18960	18960	18960	0
510	20241125	110000	117950100	18960	18960	18960	18960	0
511	20241125	105900	117950100	18960	18960	18960	18960	0
512	20241125	105800	117950100	18960	18960	18960	18960	0
513	20241125	105700	117950100	18960	18960	18960	18960	0
514	20241125	105600	117950100	18960	18960	18960	18960	0
515	20241125	105500	117950100	18960	18960	18960	18960	0
516	20241125	105400	117950100	18960	18960	18960	18960	0
517	20241125	105300	117950100	18960	18960	18960	18960	0
518	20241125	105200	117950100	18960	18960	18960	18960	1
519	20241125	105100	117931140	19010	18960	19010	18960	10
520	20241125	105000	117741090	18960	18960	18960	18960	0
521	20241125	104900	117741090	18960	18960	18960	18960	0
522	20241125	104800	117741090	18960	18960	18960	18960	2
523	20241125	104700	117703170	18960	18940	18960	18940	4
524	20241125	104600	117627350	19010	18950	19010	18950	30
525	20241125	104500	117057110	18940	18940	18940	18940	5
526	20241125	104400	116962410	18940	19010	19010	18920	449
527	20241125	104300	108444570	19010	19010	19010	19010	18
528	20241125	104200	108102390	19290	19290	19290	19290	0
529	20241125	104100	108102390	19290	18910	19290	18910	604
530	20241125	104000	96506870	18910	18910	18910	18910	7
531	20241125	103900	96374500	18910	18900	18910	18900	4
532	20241125	103800	96298890	18900	18920	18920	18890	71
533	20241125	103700	94957570	18890	18890	18890	18890	0
534	20241125	103600	94957570	18890	18890	18890	18890	0
535	20241125	103500	94957570	18890	18890	18890	18890	0
536	20241125	103400	94957570	18890	18890	18890	18890	0
537	20241125	103300	94957570	18890	18890	18890	18890	0
538	20241125	103200	94957570	18890	18890	18890	18890	0
539	20241125	103100	94957570	18890	18890	18890	18890	0
540	20241125	103000	94957570	18890	18890	18890	18890	0
541	20241125	102900	94957570	18890	18890	18890	18890	0
542	20241125	102800	94957570	18890	18890	18890	18890	0
543	20241125	102700	94957570	18890	18900	18900	18890	24
544	20241125	102600	94504150	18900	18920	18920	18900	39
545	20241125	102500	93766390	18920	19000	19000	18920	73
546	20241125	102400	92385150	19020	19020	19020	19020	0
547	20241125	102300	92385150	19020	19020	19020	19020	20
548	20241125	102200	92004750	19020	19020	19020	19020	21
549	20241125	102100	91605330	19000	19000	19000	19000	0
550	20241125	102000	91605330	19000	19000	19000	19000	65
551	20241125	101900	90370330	18910	18910	18910	18910	2
552	20241125	101800	90332510	18910	18900	18910	18900	2
553	20241125	101700	90294700	18900	18900	18900	18900	0
554	20241125	101600	90294700	18900	18900	18900	18900	0
555	20241125	101500	90294700	18900	18900	18900	18900	2
556	20241125	101400	90256900	18900	18900	18900	18900	0
557	20241125	101300	90256900	18900	18900	18900	18900	1
558	20241125	101200	90238000	18880	19000	19000	18880	87
559	20241125	101100	88590530	19000	19000	19000	19000	0
560	20241125	101000	88590530	19000	19000	19000	19000	26
561	20241125	100900	88096530	19020	19020	19020	19020	1
562	20241125	100800	88077510	19020	19020	19020	19020	4
563	20241125	100700	88001430	19020	19020	19020	19020	6
564	20241125	100600	87887310	19020	19030	19030	19000	3
565	20241125	100500	87830260	19010	19010	19010	19010	1
566	20241125	100400	87811250	19030	19030	19030	19030	0
567	20241125	100300	87811250	19030	19030	19030	19030	0
568	20241125	100200	87811250	19030	19030	19030	19030	2
569	20241125	100100	87773190	19030	19030	19030	19030	1
570	20241125	100000	87754160	19030	19030	19030	19030	2
571	20241125	095900	87716100	19010	19010	19010	19010	0
572	20241125	095800	87716100	19010	19010	19010	19010	50
573	20241125	095700	86765600	19010	19010	19010	19010	0
574	20241125	095600	86765600	19010	19010	19010	19010	11
575	20241125	095500	86556490	19010	19010	19010	19010	80
576	20241125	095400	85035690	19010	19010	19010	19010	0
577	20241125	095300	85035690	19010	19010	19010	19010	0
578	20241125	095200	85035690	19010	19010	19010	19010	2
579	20241125	095100	84997670	19010	19010	19010	19010	0
580	20241125	095000	84997670	19010	19010	19010	19010	0
581	20241125	094900	84997670	19010	19010	19010	19010	0
582	20241125	094800	84997670	19010	19010	19010	19010	0
583	20241125	094700	84997670	19010	19010	19010	19010	0
584	20241125	094600	84997670	19010	19010	19010	19010	4
585	20241125	094500	84921630	19010	19010	19010	19010	1
586	20241125	094400	84902620	19020	19060	19060	19020	4
587	20241125	094300	84826450	19070	19070	19070	19070	0
588	20241125	094200	84826450	19070	19070	19070	19070	14
589	20241125	094100	84559470	19070	19070	19070	19070	1
590	20241125	094000	84540400	19070	19070	19070	19070	0
591	20241125	093900	84540400	19070	19070	19070	19070	0
592	20241125	093800	84540400	19070	19070	19070	19070	0
593	20241125	093700	84540400	19070	19070	19070	19070	2
594	20241125	093600	84502260	19100	19100	19100	19100	0
595	20241125	093500	84502260	19100	19100	19100	19100	50
596	20241125	093400	83547260	19110	19110	19110	19110	0
597	20241125	093300	83547260	19110	19110	19110	19110	0
598	20241125	093200	83547260	19110	19030	19110	19030	2
599	20241125	093100	83509120	19000	18990	19010	18970	104
600	20241125	093000	81534170	19010	19100	19100	19000	11
601	20241125	092900	81325060	18990	19050	19060	18990	345
602	20241125	092800	74768760	19060	19060	19060	19060	0
603	20241125	092700	74768760	19060	19060	19060	19060	5
604	20241125	092600	74673460	19220	19220	19220	19220	0
605	20241125	092500	74673460	19220	19220	19220	19220	0
606	20241125	092400	74673460	19220	19220	19220	19220	0
607	20241125	092300	74673460	19220	19220	19220	19220	1
608	20241125	092200	74654240	19070	19070	19070	19070	0
609	20241125	092100	74654240	19070	19070	19070	19070	0
610	20241125	092000	74654240	19070	19070	19070	19070	0
611	20241125	091900	74654240	19070	19070	19070	19070	0
612	20241125	091800	74654240	19070	19080	19080	19070	4
613	20241125	091700	74577940	19080	19080	19080	19080	0
614	20241125	091600	74577940	19080	19080	19080	19080	10
615	20241125	091500	74387140	19080	19080	19080	19080	24
616	20241125	091400	73929220	19080	19200	19200	19010	127
617	20241125	091300	71507450	19200	19260	19260	19200	155
618	20241125	091200	68526910	19230	19230	19230	19230	1
619	20241125	091100	68507680	19250	19220	19370	19220	87
620	20241125	091000	66830470	19220	19240	19300	19220	294
621	20241125	090900	61160210	19280	19280	19280	19280	28
622	20241125	090800	60620370	19200	19200	19200	19200	1
623	20241125	090700	60601170	19280	19200	19280	19200	56
624	20241125	090600	59524530	19200	19190	19250	19190	263
625	20241125	090500	54472280	19150	19140	19150	19140	92
626	20241125	090400	52710880	19140	18980	19140	18980	302
627	20241125	090300	46940760	18980	18880	19120	18880	919
628	20241125	090200	29474570	18880	18880	18880	18880	10
629	20241125	090100	29285770	18880	18880	18880	18880	162
630	20241125	090000	26227210	18880	18870	19140	18870	1385