KissMeData/095610/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200900	569169850	15110	15110	15110	15110	574
3	20241125	200800	569169850	15110	15110	15110	15110	0
4	20241125	200700	569169850	15110	15110	15110	15110	0
5	20241125	200600	569169850	15110	15110	15110	15110	0
6	20241125	200500	569169850	15110	15110	15110	15110	0
7	20241125	200400	569169850	15110	15110	15110	15110	0
8	20241125	200300	569169850	15110	15110	15110	15110	0
9	20241125	200200	569169850	15110	15110	15110	15110	0
10	20241125	200100	569169850	15110	15110	15110	15110	0
11	20241125	200000	569169850	15110	15110	15110	15110	0
12	20241125	195900	569169850	15110	15110	15110	15110	0
13	20241125	195800	569169850	15110	15110	15110	15110	0
14	20241125	195700	569169850	15110	15110	15110	15110	0
15	20241125	195600	569169850	15110	15110	15110	15110	0
16	20241125	195500	569169850	15110	15110	15110	15110	0
17	20241125	195400	569169850	15110	15110	15110	15110	0
18	20241125	195300	569169850	15110	15110	15110	15110	0
19	20241125	195200	569169850	15110	15110	15110	15110	0
20	20241125	195100	569169850	15110	15110	15110	15110	0
21	20241125	195000	569169850	15110	15110	15110	15110	0
22	20241125	194900	569169850	15110	15110	15110	15110	0
23	20241125	194800	569169850	15110	15110	15110	15110	0
24	20241125	194700	569169850	15110	15110	15110	15110	0
25	20241125	194600	569169850	15110	15110	15110	15110	0
26	20241125	194500	569169850	15110	15110	15110	15110	0
27	20241125	194400	569169850	15110	15110	15110	15110	0
28	20241125	194300	569169850	15110	15110	15110	15110	0
29	20241125	194200	569169850	15110	15110	15110	15110	0
30	20241125	194100	569169850	15110	15110	15110	15110	0
31	20241125	194000	569169850	15110	15110	15110	15110	0
32	20241125	193900	569169850	15110	15110	15110	15110	574
33	20241125	193800	569169850	15110	15110	15110	15110	0
34	20241125	193700	569169850	15110	15110	15110	15110	0
35	20241125	193600	569169850	15110	15110	15110	15110	0
36	20241125	193500	569169850	15110	15110	15110	15110	0
37	20241125	193400	569169850	15110	15110	15110	15110	0
38	20241125	193300	569169850	15110	15110	15110	15110	0
39	20241125	193200	569169850	15110	15110	15110	15110	0
40	20241125	193100	569169850	15110	15110	15110	15110	0
41	20241125	193000	569169850	15110	15110	15110	15110	0
42	20241125	192900	569169850	15110	15110	15110	15110	0
43	20241125	192800	569169850	15110	15110	15110	15110	0
44	20241125	192700	569169850	15110	15110	15110	15110	0
45	20241125	192600	569169850	15110	15110	15110	15110	0
46	20241125	192500	569169850	15110	15110	15110	15110	0
47	20241125	192400	569169850	15110	15110	15110	15110	0
48	20241125	192300	569169850	15110	15110	15110	15110	0
49	20241125	192200	569169850	15110	15110	15110	15110	0
50	20241125	192100	569169850	15110	15110	15110	15110	0
51	20241125	192000	569169850	15110	15110	15110	15110	0
52	20241125	191900	569169850	15110	15110	15110	15110	0
53	20241125	191800	569169850	15110	15110	15110	15110	0
54	20241125	191700	569169850	15110	15110	15110	15110	0
55	20241125	191600	569169850	15110	15110	15110	15110	0
56	20241125	191500	569169850	15110	15110	15110	15110	0
57	20241125	191400	569169850	15110	15110	15110	15110	0
58	20241125	191300	569169850	15110	15110	15110	15110	0
59	20241125	191200	569169850	15110	15110	15110	15110	0
60	20241125	191100	569169850	15110	15110	15110	15110	0
61	20241125	191000	569169850	15110	15110	15110	15110	0
62	20241125	190900	569169850	15110	15110	15110	15110	574
63	20241125	190800	569169850	15110	15110	15110	15110	0
64	20241125	190700	569169850	15110	15110	15110	15110	0
65	20241125	190600	569169850	15110	15110	15110	15110	0
66	20241125	190500	569169850	15110	15110	15110	15110	0
67	20241125	190400	569169850	15110	15110	15110	15110	0
68	20241125	190300	569169850	15110	15110	15110	15110	0
69	20241125	190200	569169850	15110	15110	15110	15110	0
70	20241125	190100	569169850	15110	15110	15110	15110	0
71	20241125	190000	569169850	15110	15110	15110	15110	0
72	20241125	185900	569169850	15110	15110	15110	15110	0
73	20241125	185800	569169850	15110	15110	15110	15110	0
74	20241125	185700	569169850	15110	15110	15110	15110	0
75	20241125	185600	569169850	15110	15110	15110	15110	0
76	20241125	185500	569169850	15110	15110	15110	15110	0
77	20241125	185400	569169850	15110	15110	15110	15110	0
78	20241125	185300	569169850	15110	15110	15110	15110	0
79	20241125	185200	569169850	15110	15110	15110	15110	0
80	20241125	185100	569169850	15110	15110	15110	15110	0
81	20241125	185000	569169850	15110	15110	15110	15110	0
82	20241125	184900	569169850	15110	15110	15110	15110	0
83	20241125	184800	569169850	15110	15110	15110	15110	0
84	20241125	184700	569169850	15110	15110	15110	15110	0
85	20241125	184600	569169850	15110	15110	15110	15110	0
86	20241125	184500	569169850	15110	15110	15110	15110	0
87	20241125	184400	569169850	15110	15110	15110	15110	0
88	20241125	184300	569169850	15110	15110	15110	15110	0
89	20241125	184200	569169850	15110	15110	15110	15110	0
90	20241125	184100	569169850	15110	15110	15110	15110	0
91	20241125	184000	569169850	15110	15110	15110	15110	0
92	20241125	183900	569169850	15110	15110	15110	15110	574
93	20241125	183800	569169850	15110	15110	15110	15110	0
94	20241125	183700	569169850	15110	15110	15110	15110	0
95	20241125	183600	569169850	15110	15110	15110	15110	0
96	20241125	183500	569169850	15110	15110	15110	15110	0
97	20241125	183400	569169850	15110	15110	15110	15110	0
98	20241125	183300	569169850	15110	15110	15110	15110	0
99	20241125	183200	569169850	15110	15110	15110	15110	0
100	20241125	183100	569169850	15110	15110	15110	15110	0
101	20241125	183000	569169850	15110	15110	15110	15110	0
102	20241125	182900	569169850	15110	15110	15110	15110	0
103	20241125	182800	569169850	15110	15110	15110	15110	0
104	20241125	182700	569169850	15110	15110	15110	15110	0
105	20241125	182600	569169850	15110	15110	15110	15110	0
106	20241125	182500	569169850	15110	15110	15110	15110	0
107	20241125	182400	569169850	15110	15110	15110	15110	0
108	20241125	182300	569169850	15110	15110	15110	15110	0
109	20241125	182200	569169850	15110	15110	15110	15110	0
110	20241125	182100	569169850	15110	15110	15110	15110	0
111	20241125	182000	569169850	15110	15110	15110	15110	0
112	20241125	181900	569169850	15110	15110	15110	15110	0
113	20241125	181800	569169850	15110	15110	15110	15110	0
114	20241125	181700	569169850	15110	15110	15110	15110	0
115	20241125	181600	569169850	15110	15110	15110	15110	0
116	20241125	181500	569169850	15110	15110	15110	15110	0
117	20241125	181400	569169850	15110	15110	15110	15110	0
118	20241125	181300	569169850	15110	15110	15110	15110	0
119	20241125	181200	569169850	15110	15110	15110	15110	0
120	20241125	181100	569169850	15110	15110	15110	15110	0
121	20241125	181000	569169850	15110	15110	15110	15110	0
122	20241125	180900	569169850	15110	15110	15110	15110	574
123	20241125	180800	569169850	15110	15110	15110	15110	0
124	20241125	180700	569169850	15110	15110	15110	15110	0
125	20241125	180600	569169850	15110	15110	15110	15110	0
126	20241125	180500	569169850	15110	15110	15110	15110	0
127	20241125	180400	569169850	15110	15110	15110	15110	0
128	20241125	180300	569169850	15110	15110	15110	15110	0
129	20241125	180200	569169850	15110	15110	15110	15110	0
130	20241125	180100	569169850	15110	15110	15110	15110	0
131	20241125	180000	569169850	15110	15110	15110	15110	0
132	20241125	175900	569169850	15110	15110	15110	15110	0
133	20241125	175800	569169850	15110	15110	15110	15110	0
134	20241125	175700	569169850	15110	15110	15110	15110	0
135	20241125	175600	569169850	15110	15110	15110	15110	0
136	20241125	175500	569169850	15110	15110	15110	15110	0
137	20241125	175400	569169850	15110	15110	15110	15110	0
138	20241125	175300	569169850	15110	15110	15110	15110	0
139	20241125	175200	569169850	15110	15110	15110	15110	0
140	20241125	175100	569169850	15110	15110	15110	15110	0
141	20241125	175000	569169850	15110	15110	15110	15110	0
142	20241125	174900	569169850	15110	15110	15110	15110	0
143	20241125	174800	569169850	15110	15110	15110	15110	0
144	20241125	174700	569169850	15110	15110	15110	15110	0
145	20241125	174600	569169850	15110	15110	15110	15110	0
146	20241125	174500	569169850	15110	15110	15110	15110	0
147	20241125	174400	569169850	15110	15110	15110	15110	0
148	20241125	174300	569169850	15110	15110	15110	15110	0
149	20241125	174200	569169850	15110	15110	15110	15110	0
150	20241125	174100	569169850	15110	15110	15110	15110	0
151	20241125	174000	569169850	15110	15110	15110	15110	0
152	20241125	173900	569169850	15110	15110	15110	15110	574
153	20241125	173800	569169850	15110	15110	15110	15110	0
154	20241125	173700	569169850	15110	15110	15110	15110	0
155	20241125	173600	569169850	15110	15110	15110	15110	0
156	20241125	173500	569169850	15110	15110	15110	15110	0
157	20241125	173400	569169850	15110	15110	15110	15110	0
158	20241125	173300	569169850	15110	15110	15110	15110	0
159	20241125	173200	569169850	15110	15110	15110	15110	0
160	20241125	173100	569169850	15110	15110	15110	15110	0
161	20241125	173000	569169850	15110	15110	15110	15110	0
162	20241125	172900	569169850	15110	15110	15110	15110	0
163	20241125	172800	569169850	15110	15110	15110	15110	0
164	20241125	172700	569169850	15110	15110	15110	15110	0
165	20241125	172600	569169850	15110	15110	15110	15110	0
166	20241125	172500	569169850	15110	15110	15110	15110	0
167	20241125	172400	569169850	15110	15110	15110	15110	0
168	20241125	172300	569169850	15110	15110	15110	15110	0
169	20241125	172200	569169850	15110	15110	15110	15110	0
170	20241125	172100	569169850	15110	15110	15110	15110	0
171	20241125	172000	569169850	15110	15110	15110	15110	0
172	20241125	171900	569169850	15110	15110	15110	15110	0
173	20241125	171800	569169850	15110	15110	15110	15110	0
174	20241125	171700	569169850	15110	15110	15110	15110	0
175	20241125	171600	569169850	15110	15110	15110	15110	0
176	20241125	171500	569169850	15110	15110	15110	15110	0
177	20241125	171400	569169850	15110	15110	15110	15110	0
178	20241125	171300	569169850	15110	15110	15110	15110	0
179	20241125	171200	569169850	15110	15110	15110	15110	0
180	20241125	171100	569169850	15110	15110	15110	15110	0
181	20241125	171000	569169850	15110	15110	15110	15110	0
182	20241125	170900	569169850	15110	15110	15110	15110	574
183	20241125	170800	569169850	15110	15110	15110	15110	0
184	20241125	170700	569169850	15110	15110	15110	15110	0
185	20241125	170600	569169850	15110	15110	15110	15110	0
186	20241125	170500	569169850	15110	15110	15110	15110	0
187	20241125	170400	569169850	15110	15110	15110	15110	0
188	20241125	170300	569169850	15110	15110	15110	15110	0
189	20241125	170200	569169850	15110	15110	15110	15110	0
190	20241125	170100	569169850	15110	15110	15110	15110	0
191	20241125	170000	569169850	15110	15110	15110	15110	0
192	20241125	165900	569169850	15110	15110	15110	15110	0
193	20241125	165800	569169850	15110	15110	15110	15110	0
194	20241125	165700	569169850	15110	15110	15110	15110	0
195	20241125	165600	569169850	15110	15110	15110	15110	0
196	20241125	165500	569169850	15110	15110	15110	15110	0
197	20241125	165400	569169850	15110	15110	15110	15110	0
198	20241125	165300	569169850	15110	15110	15110	15110	0
199	20241125	165200	569169850	15110	15110	15110	15110	0
200	20241125	165100	569169850	15110	15110	15110	15110	0
201	20241125	165000	569169850	15110	15110	15110	15110	0
202	20241125	164900	569169850	15110	15110	15110	15110	0
203	20241125	164800	569169850	15110	15110	15110	15110	0
204	20241125	164700	569169850	15110	15110	15110	15110	0
205	20241125	164600	569169850	15110	15110	15110	15110	0
206	20241125	164500	569169850	15110	15110	15110	15110	0
207	20241125	164400	569169850	15110	15110	15110	15110	0
208	20241125	164300	569169850	15110	15110	15110	15110	0
209	20241125	164200	569169850	15110	15110	15110	15110	0
210	20241125	164100	569169850	15110	15110	15110	15110	0
211	20241125	164000	569169850	15110	15110	15110	15110	0
212	20241125	163900	569169850	15110	15110	15110	15110	574
213	20241125	163800	569169850	15110	15110	15110	15110	0
214	20241125	163700	569169850	15110	15110	15110	15110	0
215	20241125	163600	569169850	15110	15110	15110	15110	0
216	20241125	163500	569169850	15110	15110	15110	15110	0
217	20241125	163400	569169850	15110	15110	15110	15110	0
218	20241125	163300	569169850	15110	15110	15110	15110	0
219	20241125	163200	569169850	15110	15110	15110	15110	0
220	20241125	163100	569169850	15110	15110	15110	15110	0
221	20241125	163000	569169850	15110	15110	15110	15110	0
222	20241125	162900	569169850	15110	15110	15110	15110	0
223	20241125	162800	569169850	15110	15110	15110	15110	0
224	20241125	162700	569169850	15110	15110	15110	15110	0
225	20241125	162600	569169850	15110	15110	15110	15110	0
226	20241125	162500	569169850	15110	15110	15110	15110	0
227	20241125	162400	569169850	15110	15110	15110	15110	0
228	20241125	162300	569169850	15110	15110	15110	15110	0
229	20241125	162200	569169850	15110	15110	15110	15110	0
230	20241125	162100	569169850	15110	15110	15110	15110	0
231	20241125	162000	569169850	15110	15110	15110	15110	0
232	20241125	161900	569169850	15110	15110	15110	15110	0
233	20241125	161800	569169850	15110	15110	15110	15110	0
234	20241125	161700	569169850	15110	15110	15110	15110	0
235	20241125	161600	569169850	15110	15110	15110	15110	0
236	20241125	161500	569169850	15110	15110	15110	15110	0
237	20241125	161400	569169850	15110	15110	15110	15110	0
238	20241125	161300	569169850	15110	15110	15110	15110	0
239	20241125	161200	569169850	15110	15110	15110	15110	0
240	20241125	161100	569169850	15110	15110	15110	15110	0
241	20241125	161000	569169850	15110	15110	15110	15110	0
242	20241125	160900	569169850	15110	15110	15110	15110	574
243	20241125	160800	569169850	15110	15110	15110	15110	0
244	20241125	160700	569169850	15110	15110	15110	15110	0
245	20241125	160600	569169850	15110	15110	15110	15110	0
246	20241125	160500	569169850	15110	15110	15110	15110	0
247	20241125	160400	569169850	15110	15110	15110	15110	0
248	20241125	160300	569169850	15110	15110	15110	15110	0
249	20241125	160200	569169850	15110	15110	15110	15110	0
250	20241125	160100	569169850	15110	15110	15110	15110	0
251	20241125	160000	569169850	15110	15110	15110	15110	0
252	20241125	155900	569169850	15110	15110	15110	15110	0
253	20241125	155800	569169850	15110	15110	15110	15110	0
254	20241125	155700	569169850	15110	15110	15110	15110	0
255	20241125	155600	569169850	15110	15110	15110	15110	0
256	20241125	155500	569169850	15110	15110	15110	15110	0
257	20241125	155400	569169850	15110	15110	15110	15110	0
258	20241125	155300	569169850	15110	15110	15110	15110	0
259	20241125	155200	569169850	15110	15110	15110	15110	0
260	20241125	155100	569169850	15110	15110	15110	15110	0
261	20241125	155000	569169850	15110	15110	15110	15110	0
262	20241125	154900	569169850	15110	15110	15110	15110	0
263	20241125	154800	569169850	15110	15110	15110	15110	0
264	20241125	154700	569169850	15110	15110	15110	15110	0
265	20241125	154600	569169850	15110	15110	15110	15110	0
266	20241125	154500	569169850	15110	15110	15110	15110	0
267	20241125	154400	569169850	15110	15110	15110	15110	0
268	20241125	154300	569169850	15110	15110	15110	15110	0
269	20241125	154200	569169850	15110	15110	15110	15110	0
270	20241125	154100	569169850	15110	15110	15110	15110	0
271	20241125	154000	569169850	15110	15110	15110	15110	0
272	20241125	153900	569169850	15110	15110	15110	15110	574
273	20241125	153800	569169850	15110	15110	15110	15110	0
274	20241125	153700	569169850	15110	15110	15110	15110	0
275	20241125	153600	569169850	15110	15110	15110	15110	0
276	20241125	153500	569169850	15110	15110	15110	15110	0
277	20241125	153400	569169850	15110	15110	15110	15110	0
278	20241125	153300	569169850	15110	15110	15110	15110	0
279	20241125	153200	569169850	15110	15110	15110	15110	0
280	20241125	153100	569169850	15110	15110	15110	15110	0
281	20241125	153000	569169850	15110	15110	15110	15110	574
282	20241125	152900	560496710	15090	15090	15090	15090	0
283	20241125	152800	560496710	15090	15090	15090	15090	0
284	20241125	152700	560496710	15090	15090	15090	15090	0
285	20241125	152600	560496710	15090	15090	15090	15090	0
286	20241125	152500	560496710	15090	15090	15090	15090	0
287	20241125	152400	560496710	15090	15090	15090	15090	0
288	20241125	152300	560496710	15090	15090	15090	15090	0
289	20241125	152200	560496710	15090	15090	15090	15090	0
290	20241125	152100	560496710	15090	15090	15090	15090	0
291	20241125	152000	560496710	15090	15090	15090	15090	0
292	20241125	151900	560496710	15090	15120	15120	15090	59
293	20241125	151800	559604750	15080	15080	15080	15080	5
294	20241125	151700	559529350	15080	15080	15120	15080	100
295	20241125	151600	558019930	15080	15080	15110	15070	78
296	20241125	151500	556843310	15100	15080	15110	15080	197
297	20241125	151400	553871600	15080	15080	15090	15080	18
298	20241125	151300	553600140	15080	15080	15080	15080	16
299	20241125	151200	553358860	15080	15080	15080	15080	17
300	20241125	151100	553102500	15080	15080	15080	15080	16
301	20241125	151000	552861220	15080	15090	15120	15080	761
302	20241125	150900	541365560	15100	15090	15100	15090	67
303	20241125	150800	540354490	15090	15080	15090	15080	84
304	20241125	150700	539086970	15080	15070	15090	15070	292
305	20241125	150600	534683780	15070	15070	15070	15070	119
306	20241125	150500	532890450	15070	15070	15070	15070	16
307	20241125	150400	532649330	15080	15080	15080	15080	3
308	20241125	150300	532604090	15080	15090	15090	15080	392
309	20241125	150200	526689320	15100	15100	15100	15100	1
310	20241125	150100	526674220	15100	15100	15100	15100	63
311	20241125	150000	525722920	15100	15100	15100	15100	1
312	20241125	145900	525707820	15100	15100	15100	15100	0
313	20241125	145800	525707820	15100	15090	15100	15090	368
314	20241125	145700	520154610	15090	15090	15090	15080	114
315	20241125	145600	518434360	15080	15070	15080	15070	958
316	20241125	145500	503987920	15080	15080	15080	15080	25
317	20241125	145400	503610920	15070	15070	15070	15070	0
318	20241125	145300	503610920	15070	15070	15070	15070	0
319	20241125	145200	503610920	15070	15070	15070	15070	3
320	20241125	145100	503565710	15070	15070	15070	15070	131
321	20241125	145000	501591540	15080	15070	15080	15070	134
322	20241125	144900	499572060	15080	15080	15080	15070	10
323	20241125	144800	499421270	15070	15070	15070	15070	260
324	20241125	144700	495503070	15070	15070	15070	15070	3
325	20241125	144600	495457860	15070	15070	15070	15070	77
326	20241125	144500	494297470	15070	15070	15070	15070	0
327	20241125	144400	494297470	15070	15070	15070	15070	53
328	20241125	144300	493498760	15070	15070	15070	15070	0
329	20241125	144200	493498760	15070	15070	15070	15070	0
330	20241125	144100	493498760	15070	15070	15070	15070	3
331	20241125	144000	493453550	15070	15070	15070	15070	209
332	20241125	143900	490303920	15070	15070	15070	15070	2
333	20241125	143800	490273780	15070	15060	15070	15060	70
334	20241125	143700	489218890	15060	15060	15060	15060	0
335	20241125	143600	489218890	15060	15060	15060	15060	52
336	20241125	143500	488435770	15060	15060	15060	15060	1
337	20241125	143400	488420710	15060	15060	15060	15060	52
338	20241125	143300	487637590	15060	15060	15060	15060	3
339	20241125	143200	487592410	15060	15060	15060	15060	0
340	20241125	143100	487592410	15060	15060	15060	15060	71
341	20241125	143000	486523150	15060	15060	15060	15060	3
342	20241125	142900	486477970	15060	15060	15060	15060	0
343	20241125	142800	486477970	15060	15060	15060	15060	47
344	20241125	142700	485770150	15060	15060	15060	15060	44
345	20241125	142600	485107510	15060	15060	15060	15060	5
346	20241125	142500	485032210	15060	15060	15060	15060	24
347	20241125	142400	484670770	15060	15060	15060	15060	133
348	20241125	142300	482667790	15040	15040	15040	15040	0
349	20241125	142200	482667790	15040	15040	15040	15040	208
350	20241125	142100	479539470	15040	15050	15050	15040	34
351	20241125	142000	479028100	15040	15060	15060	15040	612
352	20241125	141900	469818920	15060	15060	15060	15060	254
353	20241125	141800	465993680	15070	15070	15070	15070	0
354	20241125	141700	465993680	15070	15070	15070	15070	0
355	20241125	141600	465993680	15070	15070	15070	15070	1
356	20241125	141500	465978610	15070	15070	15070	15070	0
357	20241125	141400	465978610	15070	15070	15070	15070	0
358	20241125	141300	465978610	15070	15070	15070	15070	1
359	20241125	141200	465963540	15070	15070	15070	15070	8
360	20241125	141100	465842980	15070	15070	15070	15070	0
361	20241125	141000	465842980	15070	15070	15070	15070	252
362	20241125	140900	462045340	15060	15060	15060	15060	1
363	20241125	140800	462030280	15060	15060	15060	15060	3
364	20241125	140700	461985100	15060	15060	15060	15060	0
365	20241125	140600	461985100	15060	15060	15060	15060	0
366	20241125	140500	461985100	15060	15060	15060	15060	4
367	20241125	140400	461924860	15060	15060	15060	15060	0
368	20241125	140300	461924860	15060	15060	15060	15060	0
369	20241125	140200	461924860	15060	15060	15060	15060	25
370	20241125	140100	461548360	15060	15060	15060	15060	2
371	20241125	140000	461518240	15070	15060	15070	15050	122
372	20241125	135900	459681000	15050	15050	15050	15050	4
373	20241125	135800	459620800	15070	15070	15070	15070	0
374	20241125	135700	459620800	15070	15080	15080	15070	108
375	20241125	135600	457993230	15070	15070	15070	15070	24
376	20241125	135500	457631550	15070	15080	15080	15070	5
377	20241125	135400	457556160	15070	15070	15070	15070	4
378	20241125	135300	457495880	15070	15070	15070	15070	0
379	20241125	135200	457495880	15070	15070	15070	15070	3
380	20241125	135100	457450670	15080	15080	15080	15080	102
381	20241125	135000	455912510	15080	15080	15080	15080	51
382	20241125	134900	455143430	15080	15080	15080	15080	134
383	20241125	134800	453122710	15080	15080	15080	15080	0
384	20241125	134700	453122710	15080	15080	15080	15080	0
385	20241125	134600	453122710	15080	15080	15080	15080	15
386	20241125	134500	452896510	15080	15070	15080	15070	83
387	20241125	134400	451645500	15070	15070	15070	15070	0
388	20241125	134300	451645500	15070	15070	15070	15070	3
389	20241125	134200	451600290	15070	15080	15080	15070	146
390	20241125	134100	449400040	15070	15070	15070	15070	0
391	20241125	134000	449400040	15070	15070	15070	15070	3
392	20241125	133900	449354830	15070	15070	15070	15070	408
393	20241125	133800	443206270	15070	15070	15070	15070	1
394	20241125	133700	443191200	15060	15060	15060	15060	4
395	20241125	133600	443130960	15060	15060	15060	15060	0
396	20241125	133500	443130960	15060	15060	15060	15060	54
397	20241125	133400	442317720	15060	15060	15060	15060	128
398	20241125	133300	440390040	15060	15060	15060	15060	0
399	20241125	133200	440390040	15060	15060	15060	15060	0
400	20241125	133100	440390040	15060	15060	15060	15060	3
401	20241125	133000	440344860	15060	15060	15060	15060	0
402	20241125	132900	440344860	15060	15060	15060	15050	101
403	20241125	132800	438824240	15070	15060	15070	15060	28
404	20241125	132700	438402310	15060	15060	15060	15060	0
405	20241125	132600	438402310	15060	15060	15060	15060	8
406	20241125	132500	438281830	15060	15060	15060	15060	1
407	20241125	132400	438266770	15050	15060	15070	15050	535
408	20241125	132300	430209940	15050	15050	15050	15050	3
409	20241125	132200	430164790	15050	15050	15050	15050	0
410	20241125	132100	430164790	15050	15050	15050	15050	0
411	20241125	132000	430164790	15050	15050	15050	15050	5
412	20241125	131900	430089540	15050	15050	15050	15050	0
413	20241125	131800	430089540	15050	15050	15050	15050	0
414	20241125	131700	430089540	15050	15060	15060	15050	28
415	20241125	131600	429667890	15060	15060	15060	15060	0
416	20241125	131500	429667890	15060	15060	15060	15060	0
417	20241125	131400	429667890	15060	15060	15060	15060	33
418	20241125	131300	429170910	15070	15070	15070	15070	0
419	20241125	131200	429170910	15070	15070	15070	15070	0
420	20241125	131100	429170910	15070	15070	15070	15070	0
421	20241125	131000	429170910	15070	15070	15070	15070	6
422	20241125	130900	429080490	15060	15060	15060	15060	3
423	20241125	130800	429035310	15070	15070	15070	15070	0
424	20241125	130700	429035310	15070	15060	15070	15060	31
425	20241125	130600	428568420	15060	15050	15060	15050	6
426	20241125	130500	428478090	15050	15050	15050	15050	0
427	20241125	130400	428478090	15050	15050	15050	15050	0
428	20241125	130300	428478090	15050	15050	15050	15050	39
429	20241125	130200	427891140	15050	15050	15050	15050	45
430	20241125	130100	427213890	15050	15050	15050	15050	0
431	20241125	130000	427213890	15050	15070	15070	15050	36
432	20241125	125900	426671430	15070	15070	15070	15070	129
433	20241125	125800	424727400	15060	15050	15060	15050	7
434	20241125	125700	424621990	15060	15090	15090	15060	1245
435	20241125	125600	405864340	15100	15100	15100	15100	0
436	20241125	125500	405864340	15100	15100	15100	15100	2
437	20241125	125400	405834140	15100	15100	15100	15100	7
438	20241125	125300	405728440	15100	15100	15100	15100	0
439	20241125	125200	405728440	15100	15100	15100	15100	3
440	20241125	125100	405683140	15110	15110	15110	15110	1
441	20241125	125000	405668030	15110	15100	15110	15100	149
442	20241125	124900	403418120	15100	15090	15100	15090	5
443	20241125	124800	403342650	15090	15090	15090	15090	1
444	20241125	124700	403327560	15100	15100	15100	15100	11
445	20241125	124600	403161460	15090	15110	15110	15090	444
446	20241125	124500	396455340	15120	15120	15120	15120	0
447	20241125	124400	396455340	15120	15120	15120	15120	13
448	20241125	124300	396258780	15120	15120	15120	15120	20
449	20241125	124200	395956380	15110	15110	15110	15110	562
450	20241125	124100	387464560	15110	15100	15110	15100	1063
451	20241125	124000	371411560	15100	15100	15100	15100	0
452	20241125	123900	371411560	15100	15100	15100	15100	0
453	20241125	123800	371411560	15100	15100	15100	15100	0
454	20241125	123700	371411560	15100	15100	15100	15100	2
455	20241125	123600	371381360	15090	15090	15090	15090	0
456	20241125	123500	371381360	15090	15090	15090	15090	4
457	20241125	123400	371321000	15090	15090	15100	15090	718
458	20241125	123300	360486050	15090	15090	15090	15090	65
459	20241125	123200	359505200	15080	15080	15080	15080	7
460	20241125	123100	359399640	15090	15090	15090	15090	63
461	20241125	123000	358448970	15080	15080	15080	15080	5
462	20241125	122900	358373570	15080	15080	15080	15080	0
463	20241125	122800	358373570	15080	15080	15080	15080	0
464	20241125	122700	358373570	15080	15080	15080	15080	27
465	20241125	122600	357966410	15080	15080	15080	15080	19
466	20241125	122500	357679890	15080	15080	15080	15080	0
467	20241125	122400	357679890	15080	15080	15080	15080	3
468	20241125	122300	357634650	15090	15090	15090	15090	100
469	20241125	122200	356125650	15090	15090	15090	15090	0
470	20241125	122100	356125650	15090	15090	15090	15090	63
471	20241125	122000	355174980	15090	15090	15090	15090	15
472	20241125	121900	354948630	15090	15090	15090	15090	0
473	20241125	121800	354948630	15090	15090	15090	15090	34
474	20241125	121700	354435570	15090	15090	15090	15090	0
475	20241125	121600	354435570	15090	15090	15090	15090	0
476	20241125	121500	354435570	15090	15080	15090	15080	201
477	20241125	121400	351404480	15080	15080	15080	15080	0
478	20241125	121300	351404480	15080	15080	15080	15080	3
479	20241125	121200	351359240	15080	15080	15080	15080	0
480	20241125	121100	351359240	15080	15080	15080	15080	0
481	20241125	121000	351359240	15080	15070	15090	15070	213
482	20241125	120900	348148460	15070	15070	15070	15070	0
483	20241125	120800	348148460	15070	15070	15070	15070	186
484	20241125	120700	345345440	15070	15070	15070	15070	140
485	20241125	120600	343235640	15070	15070	15070	15070	0
486	20241125	120500	343235640	15070	15070	15070	15070	0
487	20241125	120400	343235640	15070	15070	15070	15070	5
488	20241125	120300	343160290	15080	15080	15080	15080	110
489	20241125	120200	341501490	15080	15080	15080	15080	20
490	20241125	120100	341199890	15080	15080	15090	15080	401
491	20241125	120000	335152700	15070	15070	15070	15070	2
492	20241125	115900	335122560	15080	15080	15080	15080	0
493	20241125	115800	335122560	15080	15080	15080	15080	10
494	20241125	115700	334971760	15080	15080	15080	15080	0
495	20241125	115600	334971760	15080	15080	15080	15080	74
496	20241125	115500	333855840	15080	15080	15080	15080	1
497	20241125	115400	333840760	15090	15090	15090	15090	1
498	20241125	115300	333825670	15080	15080	15080	15080	53
499	20241125	115200	333026430	15080	15080	15080	15080	4
500	20241125	115100	332966110	15080	15080	15080	15080	2
501	20241125	115000	332935950	15060	15060	15060	15060	3
502	20241125	114900	332890770	15050	15080	15080	15040	40
503	20241125	114800	332288860	15050	15080	15090	15040	213
504	20241125	114700	329076970	15080	15080	15080	15080	22
505	20241125	114600	328745210	15080	15080	15080	15080	9
506	20241125	114500	328609490	15080	15070	15080	15070	192
507	20241125	114400	325714210	15070	15070	15080	15070	78
508	20241125	114300	324538050	15070	15070	15070	15070	10
509	20241125	114200	324387350	15070	15070	15070	15070	13
510	20241125	114100	324191440	15070	15070	15070	15070	23
511	20241125	114000	323844830	15070	15040	15080	15040	34
512	20241125	113900	323332480	15040	15070	15070	15040	98
513	20241125	113800	321856180	15070	15070	15070	15070	27
514	20241125	113700	321449290	15070	15050	15080	15050	11
515	20241125	113600	321283540	15070	15040	15080	15040	37
516	20241125	113500	320726240	15040	15050	15080	15040	68
517	20241125	113400	319701990	15030	15030	15030	15020	11
518	20241125	113300	319536710	15050	15050	15070	15050	16
519	20241125	113200	319295840	15050	15060	15060	15050	5
520	20241125	113100	319220550	15060	15010	15070	15010	41
521	20241125	113000	318603810	15030	15040	15040	15030	9
522	20241125	112900	318468510	15070	15040	15070	15020	376
523	20241125	112800	312802650	15060	15070	15070	15020	166
524	20241125	112700	310301460	15070	15070	15070	15070	9
525	20241125	112600	310165830	15070	15070	15070	15070	30
526	20241125	112500	309713730	15070	15050	15070	15030	389
527	20241125	112400	303856510	15030	15020	15060	15010	52
528	20241125	112300	303074590	15020	15050	15050	15020	91
529	20241125	112200	301705260	15050	15050	15050	15050	56
530	20241125	112100	300862460	15050	15010	15060	15000	160
531	20241125	112000	298457270	14990	15010	15010	14990	176
532	20241125	111900	295817220	15010	15050	15050	15010	89
533	20241125	111800	294479510	15060	15060	15060	15060	0
534	20241125	111700	294479510	15060	15040	15060	15040	12
535	20241125	111600	294298860	15060	15060	15060	15060	0
536	20241125	111500	294298860	15060	15060	15060	15060	0
537	20241125	111400	294298860	15060	15040	15060	15040	36
538	20241125	111300	293756720	15060	15030	15070	15030	653
539	20241125	111200	283937110	15030	15030	15030	15030	101
540	20241125	111100	282419080	15000	15030	15030	15000	296
541	20241125	111000	277974630	15020	15020	15030	15020	153
542	20241125	110900	275676270	15020	15020	15020	15020	0
543	20241125	110800	275676270	15020	15020	15020	15020	16
544	20241125	110700	275435950	15020	15020	15020	15020	0
545	20241125	110600	275435950	15020	15020	15020	15020	3
546	20241125	110500	275390890	15030	15030	15030	15030	134
547	20241125	110400	273376870	15030	15030	15030	15030	0
548	20241125	110300	273376870	15030	15030	15030	15030	6
549	20241125	110200	273286690	15030	15030	15030	15030	58
550	20241125	110100	272414950	15000	15040	15040	15000	288
551	20241125	110000	268093470	15050	15020	15050	15020	52
552	20241125	105900	267311570	15020	15020	15020	15020	77
553	20241125	105800	266155030	15030	15030	15030	15030	0
554	20241125	105700	266155030	15030	15050	15050	15030	13
555	20241125	105600	265959620	15030	15030	15030	15030	2
556	20241125	105500	265929560	15050	15050	15050	15050	0
557	20241125	105400	265929560	15050	15040	15050	15040	65
558	20241125	105300	264951950	15040	15040	15040	15040	2
559	20241125	105200	264921870	15040	15040	15040	15040	36
560	20241125	105100	264380430	15040	15050	15050	15040	11
561	20241125	105000	264214980	15030	15030	15030	15030	40
562	20241125	104900	263613780	15010	15010	15010	15010	6
563	20241125	104800	263523720	15000	15000	15000	15000	0
564	20241125	104700	263523720	15000	15020	15050	14980	442
565	20241125	104600	256892760	15020	15020	15020	15020	2
566	20241125	104500	256862720	15020	15020	15020	15020	1
567	20241125	104400	256847700	15020	15020	15020	15020	18
568	20241125	104300	256577340	15020	15020	15020	15020	2
569	20241125	104200	256547300	15060	15060	15060	15060	0
570	20241125	104100	256547300	15060	15050	15060	15030	359
571	20241125	104000	251147900	15080	15060	15080	15060	4
572	20241125	103900	251087610	15070	15060	15070	15060	28
573	20241125	103800	250665920	15070	15070	15070	15070	2
574	20241125	103700	250635780	15070	15060	15070	15060	9
575	20241125	103600	250500160	15070	15060	15070	15060	72
576	20241125	103500	249415820	15070	15060	15070	15060	3
577	20241125	103400	249370630	15080	15020	15080	15020	354
578	20241125	103300	244049310	15010	15010	15010	15010	0
579	20241125	103200	244049310	15010	15010	15020	15010	331
580	20241125	103100	239077900	15010	15010	15010	15010	0
581	20241125	103000	239077900	15010	15010	15010	15010	0
582	20241125	102900	239077900	15010	15010	15010	15010	3
583	20241125	102800	239032870	15010	15010	15010	15010	0
584	20241125	102700	239032870	15010	15010	15020	15010	204
585	20241125	102600	235968980	15000	14990	15020	14970	941
586	20241125	102500	221850530	14990	14990	14990	14990	0
587	20241125	102400	221850530	14990	14990	14990	14990	0
588	20241125	102300	221850530	14990	15000	15000	14990	30
589	20241125	102200	221400620	15000	15000	15000	15000	0
590	20241125	102100	221400620	15000	14980	15000	14980	3
591	20241125	102000	221355660	14980	14980	14990	14980	340
592	20241125	101900	216262380	15000	15010	15010	15000	871
593	20241125	101800	203192190	15020	15020	15020	15020	40
594	20241125	101700	202591390	15020	15020	15020	15020	0
595	20241125	101600	202591390	15020	15020	15020	15020	37
596	20241125	101500	202035650	15010	15020	15040	15010	65
597	20241125	101400	201058730	15020	15030	15030	15020	230
598	20241125	101300	197603350	15030	15030	15030	15030	2
599	20241125	101200	197573290	15030	15030	15030	15030	8
600	20241125	101100	197453050	15030	15030	15030	15030	0
601	20241125	101000	197453050	15030	15030	15030	15030	0
602	20241125	100900	197453050	15030	15030	15030	15030	1
603	20241125	100800	197438020	15040	15040	15040	15040	0
604	20241125	100700	197438020	15040	15060	15060	15040	30
605	20241125	100600	196986770	15060	15050	15070	15050	163
606	20241125	100500	194531370	15050	15010	15050	15010	58
607	20241125	100400	193659550	15020	14980	15020	14980	104
608	20241125	100300	192099010	14980	14990	14990	14980	21
609	20241125	100200	191784420	15000	15000	15000	15000	0
610	20241125	100100	191784420	15000	15010	15010	15000	64
611	20241125	100000	190823810	15000	15000	15010	15000	91
612	20241125	095900	189457930	15010	14990	15020	14990	117
613	20241125	095800	187701510	14990	14990	14990	14990	3
614	20241125	095700	187656540	14990	14990	14990	14990	0
615	20241125	095600	187656540	14990	14990	14990	14990	4
616	20241125	095500	187596580	15010	15010	15010	15010	215
617	20241125	095400	184369430	15010	15010	15010	15010	0
618	20241125	095300	184369430	15010	15010	15010	15010	3
619	20241125	095200	184324400	15010	15030	15070	15010	1162
620	20241125	095100	166846090	15020	15010	15020	15010	482
621	20241125	095000	159607600	15000	15010	15010	15000	122
622	20241125	094900	157776410	15010	15000	15010	15000	121
623	20241125	094800	155961390	15000	15000	15000	15000	1
624	20241125	094700	155946390	15000	15000	15000	15000	1
625	20241125	094600	155931390	15000	14990	15000	14980	128
626	20241125	094500	154012170	15000	15000	15000	15000	0
627	20241125	094400	154012170	15000	15000	15000	15000	15
628	20241125	094300	153787170	15010	15010	15010	15010	1
629	20241125	094200	153772160	15030	15030	15030	15030	0
630	20241125	094100	153772160	15030	15000	15030	15000	74
631	20241125	094000	152660320	15000	15000	15000	15000	0
632	20241125	093900	152660320	15000	15000	15000	15000	4
633	20241125	093800	152600320	15000	15000	15000	15000	2
634	20241125	093700	152570320	14990	14990	14990	14990	22
635	20241125	093600	152240540	15010	15030	15040	15000	466
636	20241125	093500	145242340	15030	15010	15030	15010	202
637	20241125	093400	142207690	15010	15010	15010	15010	20
638	20241125	093300	141907490	15020	15020	15020	15020	10
639	20241125	093200	141757290	15020	15030	15030	15010	20
640	20241125	093100	141457040	15010	15040	15040	15010	32
641	20241125	093000	140976050	15030	14980	15030	14980	643
642	20241125	092900	131336180	14980	14980	14980	14980	0
643	20241125	092800	131336180	14980	14980	14980	14980	1
644	20241125	092700	131321200	14990	14990	14990	14990	7
645	20241125	092600	131216270	14980	14980	14980	14980	7
646	20241125	092500	131111410	15000	15000	15000	15000	0
647	20241125	092400	131111410	15000	14990	15000	14980	648
648	20241125	092300	121396010	14990	14990	14990	14990	9
649	20241125	092200	121261100	15000	15020	15020	14990	1210
650	20241125	092100	103107720	15040	15050	15050	15040	145
651	20241125	092000	100926910	15050	15050	15050	15050	54
652	20241125	091900	100114210	15050	15040	15050	15040	116
653	20241125	091800	98369040	15040	15040	15040	15040	253
654	20241125	091700	94563920	15040	15070	15070	15040	59
655	20241125	091600	93675000	15070	15010	15100	15010	154
656	20241125	091500	91354470	15010	15020	15040	15000	1127
657	20241125	091400	74423710	15040	15040	15040	15040	0
658	20241125	091300	74423710	15040	15000	15040	15000	503
659	20241125	091200	66878630	15000	15010	15050	14990	67
660	20241125	091100	65874060	15010	15090	15090	14990	303
661	20241125	091000	61323100	15100	15120	15120	15090	15
662	20241125	090900	61096640	15110	15100	15130	15100	268
663	20241125	090800	57047340	15100	15060	15140	15040	1667
664	20241125	090700	31894370	15070	15030	15070	14990	81
665	20241125	090600	30675890	14970	14980	15030	14970	387
666	20241125	090500	24873410	14980	14990	14990	14980	170
667	20241125	090400	22325400	14990	14990	14990	14990	197
668	20241125	090300	19372370	14990	14960	15040	14960	227
669	20241125	090200	15967650	14960	14880	14960	14870	173
670	20241125	090100	13384860	14940	14940	14940	14940	5
671	20241125	090000	13310160	14940	14840	14950	14840	896