KissMeData/288620/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210900	357375110	9220	9220	9220	9220	1203
3	20241125	210800	357375110	9220	9220	9220	9220	0
4	20241125	210700	357375110	9220	9220	9220	9220	0
5	20241125	210600	357375110	9220	9220	9220	9220	0
6	20241125	210500	357375110	9220	9220	9220	9220	0
7	20241125	210400	357375110	9220	9220	9220	9220	0
8	20241125	210300	357375110	9220	9220	9220	9220	0
9	20241125	210200	357375110	9220	9220	9220	9220	0
10	20241125	210100	357375110	9220	9220	9220	9220	0
11	20241125	210000	357375110	9220	9220	9220	9220	0
12	20241125	205900	357375110	9220	9220	9220	9220	0
13	20241125	205800	357375110	9220	9220	9220	9220	0
14	20241125	205700	357375110	9220	9220	9220	9220	0
15	20241125	205600	357375110	9220	9220	9220	9220	0
16	20241125	205500	357375110	9220	9220	9220	9220	0
17	20241125	205400	357375110	9220	9220	9220	9220	0
18	20241125	205300	357375110	9220	9220	9220	9220	0
19	20241125	205200	357375110	9220	9220	9220	9220	0
20	20241125	205100	357375110	9220	9220	9220	9220	0
21	20241125	205000	357375110	9220	9220	9220	9220	0
22	20241125	204900	357375110	9220	9220	9220	9220	0
23	20241125	204800	357375110	9220	9220	9220	9220	0
24	20241125	204700	357375110	9220	9220	9220	9220	0
25	20241125	204600	357375110	9220	9220	9220	9220	0
26	20241125	204500	357375110	9220	9220	9220	9220	0
27	20241125	204400	357375110	9220	9220	9220	9220	0
28	20241125	204300	357375110	9220	9220	9220	9220	0
29	20241125	204200	357375110	9220	9220	9220	9220	0
30	20241125	204100	357375110	9220	9220	9220	9220	0
31	20241125	204000	357375110	9220	9220	9220	9220	0
32	20241125	203900	357375110	9220	9220	9220	9220	1203
33	20241125	203800	357375110	9220	9220	9220	9220	0
34	20241125	203700	357375110	9220	9220	9220	9220	0
35	20241125	203600	357375110	9220	9220	9220	9220	0
36	20241125	203500	357375110	9220	9220	9220	9220	0
37	20241125	203400	357375110	9220	9220	9220	9220	0
38	20241125	203300	357375110	9220	9220	9220	9220	0
39	20241125	203200	357375110	9220	9220	9220	9220	0
40	20241125	203100	357375110	9220	9220	9220	9220	0
41	20241125	203000	357375110	9220	9220	9220	9220	0
42	20241125	202900	357375110	9220	9220	9220	9220	0
43	20241125	202800	357375110	9220	9220	9220	9220	0
44	20241125	202700	357375110	9220	9220	9220	9220	0
45	20241125	202600	357375110	9220	9220	9220	9220	0
46	20241125	202500	357375110	9220	9220	9220	9220	0
47	20241125	202400	357375110	9220	9220	9220	9220	0
48	20241125	202300	357375110	9220	9220	9220	9220	0
49	20241125	202200	357375110	9220	9220	9220	9220	0
50	20241125	202100	357375110	9220	9220	9220	9220	0
51	20241125	202000	357375110	9220	9220	9220	9220	0
52	20241125	201900	357375110	9220	9220	9220	9220	0
53	20241125	201800	357375110	9220	9220	9220	9220	0
54	20241125	201700	357375110	9220	9220	9220	9220	0
55	20241125	201600	357375110	9220	9220	9220	9220	0
56	20241125	201500	357375110	9220	9220	9220	9220	0
57	20241125	201400	357375110	9220	9220	9220	9220	0
58	20241125	201300	357375110	9220	9220	9220	9220	0
59	20241125	201200	357375110	9220	9220	9220	9220	0
60	20241125	201100	357375110	9220	9220	9220	9220	0
61	20241125	201000	357375110	9220	9220	9220	9220	0
62	20241125	200900	357375110	9220	9220	9220	9220	1203
63	20241125	200800	357375110	9220	9220	9220	9220	0
64	20241125	200700	357375110	9220	9220	9220	9220	0
65	20241125	200600	357375110	9220	9220	9220	9220	0
66	20241125	200500	357375110	9220	9220	9220	9220	0
67	20241125	200400	357375110	9220	9220	9220	9220	0
68	20241125	200300	357375110	9220	9220	9220	9220	0
69	20241125	200200	357375110	9220	9220	9220	9220	0
70	20241125	200100	357375110	9220	9220	9220	9220	0
71	20241125	200000	357375110	9220	9220	9220	9220	0
72	20241125	195900	357375110	9220	9220	9220	9220	0
73	20241125	195800	357375110	9220	9220	9220	9220	0
74	20241125	195700	357375110	9220	9220	9220	9220	0
75	20241125	195600	357375110	9220	9220	9220	9220	0
76	20241125	195500	357375110	9220	9220	9220	9220	0
77	20241125	195400	357375110	9220	9220	9220	9220	0
78	20241125	195300	357375110	9220	9220	9220	9220	0
79	20241125	195200	357375110	9220	9220	9220	9220	0
80	20241125	195100	357375110	9220	9220	9220	9220	0
81	20241125	195000	357375110	9220	9220	9220	9220	0
82	20241125	194900	357375110	9220	9220	9220	9220	0
83	20241125	194800	357375110	9220	9220	9220	9220	0
84	20241125	194700	357375110	9220	9220	9220	9220	0
85	20241125	194600	357375110	9220	9220	9220	9220	0
86	20241125	194500	357375110	9220	9220	9220	9220	0
87	20241125	194400	357375110	9220	9220	9220	9220	0
88	20241125	194300	357375110	9220	9220	9220	9220	0
89	20241125	194200	357375110	9220	9220	9220	9220	0
90	20241125	194100	357375110	9220	9220	9220	9220	0
91	20241125	194000	357375110	9220	9220	9220	9220	0
92	20241125	193900	357375110	9220	9220	9220	9220	1203
93	20241125	193800	357375110	9220	9220	9220	9220	0
94	20241125	193700	357375110	9220	9220	9220	9220	0
95	20241125	193600	357375110	9220	9220	9220	9220	0
96	20241125	193500	357375110	9220	9220	9220	9220	0
97	20241125	193400	357375110	9220	9220	9220	9220	0
98	20241125	193300	357375110	9220	9220	9220	9220	0
99	20241125	193200	357375110	9220	9220	9220	9220	0
100	20241125	193100	357375110	9220	9220	9220	9220	0
101	20241125	193000	357375110	9220	9220	9220	9220	0
102	20241125	192900	357375110	9220	9220	9220	9220	0
103	20241125	192800	357375110	9220	9220	9220	9220	0
104	20241125	192700	357375110	9220	9220	9220	9220	0
105	20241125	192600	357375110	9220	9220	9220	9220	0
106	20241125	192500	357375110	9220	9220	9220	9220	0
107	20241125	192400	357375110	9220	9220	9220	9220	0
108	20241125	192300	357375110	9220	9220	9220	9220	0
109	20241125	192200	357375110	9220	9220	9220	9220	0
110	20241125	192100	357375110	9220	9220	9220	9220	0
111	20241125	192000	357375110	9220	9220	9220	9220	0
112	20241125	191900	357375110	9220	9220	9220	9220	0
113	20241125	191800	357375110	9220	9220	9220	9220	0
114	20241125	191700	357375110	9220	9220	9220	9220	0
115	20241125	191600	357375110	9220	9220	9220	9220	0
116	20241125	191500	357375110	9220	9220	9220	9220	0
117	20241125	191400	357375110	9220	9220	9220	9220	0
118	20241125	191300	357375110	9220	9220	9220	9220	0
119	20241125	191200	357375110	9220	9220	9220	9220	0
120	20241125	191100	357375110	9220	9220	9220	9220	0
121	20241125	191000	357375110	9220	9220	9220	9220	0
122	20241125	190900	357375110	9220	9220	9220	9220	1203
123	20241125	190800	357375110	9220	9220	9220	9220	0
124	20241125	190700	357375110	9220	9220	9220	9220	0
125	20241125	190600	357375110	9220	9220	9220	9220	0
126	20241125	190500	357375110	9220	9220	9220	9220	0
127	20241125	190400	357375110	9220	9220	9220	9220	0
128	20241125	190300	357375110	9220	9220	9220	9220	0
129	20241125	190200	357375110	9220	9220	9220	9220	0
130	20241125	190100	357375110	9220	9220	9220	9220	0
131	20241125	190000	357375110	9220	9220	9220	9220	0
132	20241125	185900	357375110	9220	9220	9220	9220	0
133	20241125	185800	357375110	9220	9220	9220	9220	0
134	20241125	185700	357375110	9220	9220	9220	9220	0
135	20241125	185600	357375110	9220	9220	9220	9220	0
136	20241125	185500	357375110	9220	9220	9220	9220	0
137	20241125	185400	357375110	9220	9220	9220	9220	0
138	20241125	185300	357375110	9220	9220	9220	9220	0
139	20241125	185200	357375110	9220	9220	9220	9220	0
140	20241125	185100	357375110	9220	9220	9220	9220	0
141	20241125	185000	357375110	9220	9220	9220	9220	0
142	20241125	184900	357375110	9220	9220	9220	9220	0
143	20241125	184800	357375110	9220	9220	9220	9220	0
144	20241125	184700	357375110	9220	9220	9220	9220	0
145	20241125	184600	357375110	9220	9220	9220	9220	0
146	20241125	184500	357375110	9220	9220	9220	9220	0
147	20241125	184400	357375110	9220	9220	9220	9220	0
148	20241125	184300	357375110	9220	9220	9220	9220	0
149	20241125	184200	357375110	9220	9220	9220	9220	0
150	20241125	184100	357375110	9220	9220	9220	9220	0
151	20241125	184000	357375110	9220	9220	9220	9220	0
152	20241125	183900	357375110	9220	9220	9220	9220	1203
153	20241125	183800	357375110	9220	9220	9220	9220	0
154	20241125	183700	357375110	9220	9220	9220	9220	0
155	20241125	183600	357375110	9220	9220	9220	9220	0
156	20241125	183500	357375110	9220	9220	9220	9220	0
157	20241125	183400	357375110	9220	9220	9220	9220	0
158	20241125	183300	357375110	9220	9220	9220	9220	0
159	20241125	183200	357375110	9220	9220	9220	9220	0
160	20241125	183100	357375110	9220	9220	9220	9220	0
161	20241125	183000	357375110	9220	9220	9220	9220	0
162	20241125	182900	357375110	9220	9220	9220	9220	0
163	20241125	182800	357375110	9220	9220	9220	9220	0
164	20241125	182700	357375110	9220	9220	9220	9220	0
165	20241125	182600	357375110	9220	9220	9220	9220	0
166	20241125	182500	357375110	9220	9220	9220	9220	0
167	20241125	182400	357375110	9220	9220	9220	9220	0
168	20241125	182300	357375110	9220	9220	9220	9220	0
169	20241125	182200	357375110	9220	9220	9220	9220	0
170	20241125	182100	357375110	9220	9220	9220	9220	0
171	20241125	182000	357375110	9220	9220	9220	9220	0
172	20241125	181900	357375110	9220	9220	9220	9220	0
173	20241125	181800	357375110	9220	9220	9220	9220	0
174	20241125	181700	357375110	9220	9220	9220	9220	0
175	20241125	181600	357375110	9220	9220	9220	9220	0
176	20241125	181500	357375110	9220	9220	9220	9220	0
177	20241125	181400	357375110	9220	9220	9220	9220	0
178	20241125	181300	357375110	9220	9220	9220	9220	0
179	20241125	181200	357375110	9220	9220	9220	9220	0
180	20241125	181100	357375110	9220	9220	9220	9220	0
181	20241125	181000	357375110	9220	9220	9220	9220	0
182	20241125	180900	357375110	9220	9220	9220	9220	1203
183	20241125	180800	357375110	9220	9220	9220	9220	0
184	20241125	180700	357375110	9220	9220	9220	9220	0
185	20241125	180600	357375110	9220	9220	9220	9220	0
186	20241125	180500	357375110	9220	9220	9220	9220	0
187	20241125	180400	357375110	9220	9220	9220	9220	0
188	20241125	180300	357375110	9220	9220	9220	9220	0
189	20241125	180200	357375110	9220	9220	9220	9220	0
190	20241125	180100	357375110	9220	9220	9220	9220	0
191	20241125	180000	357375110	9220	9220	9220	9220	0
192	20241125	175900	357375110	9220	9220	9220	9220	0
193	20241125	175800	357375110	9220	9220	9220	9220	0
194	20241125	175700	357375110	9220	9220	9220	9220	0
195	20241125	175600	357375110	9220	9220	9220	9220	0
196	20241125	175500	357375110	9220	9220	9220	9220	0
197	20241125	175400	357375110	9220	9220	9220	9220	0
198	20241125	175300	357375110	9220	9220	9220	9220	0
199	20241125	175200	357375110	9220	9220	9220	9220	0
200	20241125	175100	357375110	9220	9220	9220	9220	0
201	20241125	175000	357375110	9220	9220	9220	9220	0
202	20241125	174900	357375110	9220	9220	9220	9220	0
203	20241125	174800	357375110	9220	9220	9220	9220	0
204	20241125	174700	357375110	9220	9220	9220	9220	0
205	20241125	174600	357375110	9220	9220	9220	9220	0
206	20241125	174500	357375110	9220	9220	9220	9220	0
207	20241125	174400	357375110	9220	9220	9220	9220	0
208	20241125	174300	357375110	9220	9220	9220	9220	0
209	20241125	174200	357375110	9220	9220	9220	9220	0
210	20241125	174100	357375110	9220	9220	9220	9220	0
211	20241125	174000	357375110	9220	9220	9220	9220	0
212	20241125	173900	357375110	9220	9220	9220	9220	1203
213	20241125	173800	357375110	9220	9220	9220	9220	0
214	20241125	173700	357375110	9220	9220	9220	9220	0
215	20241125	173600	357375110	9220	9220	9220	9220	0
216	20241125	173500	357375110	9220	9220	9220	9220	0
217	20241125	173400	357375110	9220	9220	9220	9220	0
218	20241125	173300	357375110	9220	9220	9220	9220	0
219	20241125	173200	357375110	9220	9220	9220	9220	0
220	20241125	173100	357375110	9220	9220	9220	9220	0
221	20241125	173000	357375110	9220	9220	9220	9220	0
222	20241125	172900	357375110	9220	9220	9220	9220	0
223	20241125	172800	357375110	9220	9220	9220	9220	0
224	20241125	172700	357375110	9220	9220	9220	9220	0
225	20241125	172600	357375110	9220	9220	9220	9220	0
226	20241125	172500	357375110	9220	9220	9220	9220	0
227	20241125	172400	357375110	9220	9220	9220	9220	0
228	20241125	172300	357375110	9220	9220	9220	9220	0
229	20241125	172200	357375110	9220	9220	9220	9220	0
230	20241125	172100	357375110	9220	9220	9220	9220	0
231	20241125	172000	357375110	9220	9220	9220	9220	0
232	20241125	171900	357375110	9220	9220	9220	9220	0
233	20241125	171800	357375110	9220	9220	9220	9220	0
234	20241125	171700	357375110	9220	9220	9220	9220	0
235	20241125	171600	357375110	9220	9220	9220	9220	0
236	20241125	171500	357375110	9220	9220	9220	9220	0
237	20241125	171400	357375110	9220	9220	9220	9220	0
238	20241125	171300	357375110	9220	9220	9220	9220	0
239	20241125	171200	357375110	9220	9220	9220	9220	0
240	20241125	171100	357375110	9220	9220	9220	9220	0
241	20241125	171000	357375110	9220	9220	9220	9220	0
242	20241125	170900	357375110	9220	9220	9220	9220	1203
243	20241125	170800	357375110	9220	9220	9220	9220	0
244	20241125	170700	357375110	9220	9220	9220	9220	0
245	20241125	170600	357375110	9220	9220	9220	9220	0
246	20241125	170500	357375110	9220	9220	9220	9220	0
247	20241125	170400	357375110	9220	9220	9220	9220	0
248	20241125	170300	357375110	9220	9220	9220	9220	0
249	20241125	170200	357375110	9220	9220	9220	9220	0
250	20241125	170100	357375110	9220	9220	9220	9220	0
251	20241125	170000	357375110	9220	9220	9220	9220	0
252	20241125	165900	357375110	9220	9220	9220	9220	0
253	20241125	165800	357375110	9220	9220	9220	9220	0
254	20241125	165700	357375110	9220	9220	9220	9220	0
255	20241125	165600	357375110	9220	9220	9220	9220	0
256	20241125	165500	357375110	9220	9220	9220	9220	0
257	20241125	165400	357375110	9220	9220	9220	9220	0
258	20241125	165300	357375110	9220	9220	9220	9220	0
259	20241125	165200	357375110	9220	9220	9220	9220	0
260	20241125	165100	357375110	9220	9220	9220	9220	0
261	20241125	165000	357375110	9220	9220	9220	9220	0
262	20241125	164900	357375110	9220	9220	9220	9220	0
263	20241125	164800	357375110	9220	9220	9220	9220	0
264	20241125	164700	357375110	9220	9220	9220	9220	0
265	20241125	164600	357375110	9220	9220	9220	9220	0
266	20241125	164500	357375110	9220	9220	9220	9220	0
267	20241125	164400	357375110	9220	9220	9220	9220	0
268	20241125	164300	357375110	9220	9220	9220	9220	0
269	20241125	164200	357375110	9220	9220	9220	9220	0
270	20241125	164100	357375110	9220	9220	9220	9220	0
271	20241125	164000	357375110	9220	9220	9220	9220	0
272	20241125	163900	357375110	9220	9220	9220	9220	1203
273	20241125	163800	357375110	9220	9220	9220	9220	0
274	20241125	163700	357375110	9220	9220	9220	9220	0
275	20241125	163600	357375110	9220	9220	9220	9220	0
276	20241125	163500	357375110	9220	9220	9220	9220	0
277	20241125	163400	357375110	9220	9220	9220	9220	0
278	20241125	163300	357375110	9220	9220	9220	9220	0
279	20241125	163200	357375110	9220	9220	9220	9220	0
280	20241125	163100	357375110	9220	9220	9220	9220	0
281	20241125	163000	357375110	9220	9220	9220	9220	0
282	20241125	162900	357375110	9220	9220	9220	9220	0
283	20241125	162800	357375110	9220	9220	9220	9220	0
284	20241125	162700	357375110	9220	9220	9220	9220	0
285	20241125	162600	357375110	9220	9220	9220	9220	0
286	20241125	162500	357375110	9220	9220	9220	9220	0
287	20241125	162400	357375110	9220	9220	9220	9220	0
288	20241125	162300	357375110	9220	9220	9220	9220	0
289	20241125	162200	357375110	9220	9220	9220	9220	0
290	20241125	162100	357375110	9220	9220	9220	9220	0
291	20241125	162000	357375110	9220	9220	9220	9220	0
292	20241125	161900	357375110	9220	9220	9220	9220	0
293	20241125	161800	357375110	9220	9220	9220	9220	0
294	20241125	161700	357375110	9220	9220	9220	9220	0
295	20241125	161600	357375110	9220	9220	9220	9220	0
296	20241125	161500	357375110	9220	9220	9220	9220	0
297	20241125	161400	357375110	9220	9220	9220	9220	0
298	20241125	161300	357375110	9220	9220	9220	9220	0
299	20241125	161200	357375110	9220	9220	9220	9220	0
300	20241125	161100	357375110	9220	9220	9220	9220	0
301	20241125	161000	357375110	9220	9220	9220	9220	0
302	20241125	160900	357375110	9220	9220	9220	9220	1203
303	20241125	160800	357375110	9220	9220	9220	9220	0
304	20241125	160700	357375110	9220	9220	9220	9220	0
305	20241125	160600	357375110	9220	9220	9220	9220	0
306	20241125	160500	357375110	9220	9220	9220	9220	0
307	20241125	160400	357375110	9220	9220	9220	9220	0
308	20241125	160300	357375110	9220	9220	9220	9220	0
309	20241125	160200	357375110	9220	9220	9220	9220	0
310	20241125	160100	357375110	9220	9220	9220	9220	0
311	20241125	160000	357375110	9220	9220	9220	9220	0
312	20241125	155900	357375110	9220	9220	9220	9220	0
313	20241125	155800	357375110	9220	9220	9220	9220	0
314	20241125	155700	357375110	9220	9220	9220	9220	0
315	20241125	155600	357375110	9220	9220	9220	9220	0
316	20241125	155500	357375110	9220	9220	9220	9220	0
317	20241125	155400	357375110	9220	9220	9220	9220	0
318	20241125	155300	357375110	9220	9220	9220	9220	0
319	20241125	155200	357375110	9220	9220	9220	9220	0
320	20241125	155100	357375110	9220	9220	9220	9220	0
321	20241125	155000	357375110	9220	9220	9220	9220	0
322	20241125	154900	357375110	9220	9220	9220	9220	0
323	20241125	154800	357375110	9220	9220	9220	9220	0
324	20241125	154700	357375110	9220	9220	9220	9220	0
325	20241125	154600	357375110	9220	9220	9220	9220	0
326	20241125	154500	357375110	9220	9220	9220	9220	0
327	20241125	154400	357375110	9220	9220	9220	9220	0
328	20241125	154300	357375110	9220	9220	9220	9220	0
329	20241125	154200	357375110	9220	9220	9220	9220	0
330	20241125	154100	357375110	9220	9220	9220	9220	0
331	20241125	154000	357375110	9220	9220	9220	9220	0
332	20241125	153900	357375110	9220	9220	9220	9220	1203
333	20241125	153800	357375110	9220	9220	9220	9220	0
334	20241125	153700	357375110	9220	9220	9220	9220	0
335	20241125	153600	357375110	9220	9220	9220	9220	0
336	20241125	153500	357375110	9220	9220	9220	9220	0
337	20241125	153400	357375110	9220	9220	9220	9220	0
338	20241125	153300	357375110	9220	9220	9220	9220	0
339	20241125	153200	357375110	9220	9220	9220	9220	0
340	20241125	153100	357375110	9220	9220	9220	9220	0
341	20241125	153000	357375110	9220	9220	9220	9220	1203
342	20241125	152900	346283450	9090	9090	9090	9090	0
343	20241125	152800	346283450	9090	9090	9090	9090	0
344	20241125	152700	346283450	9090	9090	9090	9090	0
345	20241125	152600	346283450	9090	9090	9090	9090	0
346	20241125	152500	346283450	9090	9090	9090	9090	0
347	20241125	152400	346283450	9090	9090	9090	9090	0
348	20241125	152300	346283450	9090	9090	9090	9090	0
349	20241125	152200	346283450	9090	9090	9090	9090	0
350	20241125	152100	346283450	9090	9090	9090	9090	0
351	20241125	152000	346283450	9090	9090	9090	9090	0
352	20241125	151900	346283450	9090	9100	9100	9010	173
353	20241125	151800	344718730	9100	9100	9100	9100	16
354	20241125	151700	344573130	9090	9090	9090	9090	0
355	20241125	151600	344573130	9090	9090	9090	9090	0
356	20241125	151500	344573130	9090	9090	9090	9090	0
357	20241125	151400	344573130	9090	9090	9090	9090	0
358	20241125	151300	344573130	9090	9090	9090	9090	1
359	20241125	151200	344564040	9090	9090	9090	9090	0
360	20241125	151100	344564040	9090	9090	9090	9090	0
361	20241125	151000	344564040	9090	9100	9100	9090	104
362	20241125	150900	343618150	9110	9110	9110	9110	150
363	20241125	150800	342251650	9120	9130	9130	9120	10
364	20241125	150700	342160400	9140	9140	9140	9140	52
365	20241125	150600	341685120	9140	9140	9140	9140	33
366	20241125	150500	341383500	9140	9140	9140	9140	17
367	20241125	150400	341228120	9140	9140	9140	9140	0
368	20241125	150300	341228120	9140	9140	9140	9140	0
369	20241125	150200	341228120	9140	9100	9140	9100	1710
370	20241125	150100	325639920	9100	9100	9100	9100	5
371	20241125	150000	325594420	9090	9090	9090	9090	5
372	20241125	145900	325548970	9090	9090	9090	9090	3
373	20241125	145800	325521700	9090	9090	9090	9090	0
374	20241125	145700	325521700	9090	9100	9100	9090	32
375	20241125	145600	325230810	9100	9100	9100	9100	1
376	20241125	145500	325221710	9100	9100	9100	9100	0
377	20241125	145400	325221710	9100	9100	9100	9100	0
378	20241125	145300	325221710	9100	9100	9100	9100	0
379	20241125	145200	325221710	9100	9100	9100	9100	13
380	20241125	145100	325103410	9100	9100	9100	9100	0
381	20241125	145000	325103410	9100	9100	9100	9100	0
382	20241125	144900	325103410	9100	9100	9100	9100	6
383	20241125	144800	325048810	9100	9100	9100	9100	0
384	20241125	144700	325048810	9100	9100	9100	9100	0
385	20241125	144600	325048810	9100	9100	9100	9100	44
386	20241125	144500	324648410	9110	9110	9110	9110	1
387	20241125	144400	324639300	9100	9100	9100	9100	6
388	20241125	144300	324584700	9100	9110	9110	9100	4
389	20241125	144200	324548270	9110	9110	9110	9110	0
390	20241125	144100	324548270	9110	9110	9110	9110	3
391	20241125	144000	324520940	9100	9100	9100	9100	0
392	20241125	143900	324520940	9100	9100	9100	9100	0
393	20241125	143800	324520940	9100	9100	9100	9100	0
394	20241125	143700	324520940	9100	9100	9100	9100	0
395	20241125	143600	324520940	9100	9100	9100	9100	2
396	20241125	143500	324502740	9110	9100	9110	9100	323
397	20241125	143400	321561240	9100	9100	9100	9100	10
398	20241125	143300	321470240	9100	9100	9100	9100	0
399	20241125	143200	321470240	9100	9100	9100	9100	2
400	20241125	143100	321452040	9100	9100	9100	9100	12
401	20241125	143000	321342840	9100	9100	9100	9100	0
402	20241125	142900	321342840	9100	9090	9100	9090	3
403	20241125	142800	321315550	9100	9100	9100	9100	0
404	20241125	142700	321315550	9100	9100	9100	9100	0
405	20241125	142600	321315550	9100	9100	9100	9100	0
406	20241125	142500	321315550	9100	9100	9100	9100	0
407	20241125	142400	321315550	9100	9100	9100	9100	0
408	20241125	142300	321315550	9100	9100	9100	9100	16
409	20241125	142200	321169950	9110	9110	9110	9110	1
410	20241125	142100	321160840	9110	9110	9110	9110	0
411	20241125	142000	321160840	9110	9110	9120	9110	557
412	20241125	141900	316082640	9110	9100	9110	9100	422
413	20241125	141800	312239320	9100	9100	9100	9100	1
414	20241125	141700	312230220	9100	9100	9100	9100	0
415	20241125	141600	312230220	9100	9100	9100	9100	0
416	20241125	141500	312230220	9100	9100	9100	9100	0
417	20241125	141400	312230220	9100	9100	9100	9100	0
418	20241125	141300	312230220	9100	9100	9100	9100	10
419	20241125	141200	312139220	9100	9080	9100	9070	35
420	20241125	141100	311821380	9070	9070	9070	9070	8
421	20241125	141000	311748820	9100	9100	9100	9100	0
422	20241125	140900	311748820	9100	9100	9100	9100	0
423	20241125	140800	311748820	9100	9100	9100	9100	0
424	20241125	140700	311748820	9100	9080	9100	9070	75
425	20241125	140600	311068490	9080	9080	9080	9080	0
426	20241125	140500	311068490	9080	9090	9090	9080	32
427	20241125	140400	310777740	9090	9090	9090	9090	0
428	20241125	140300	310777740	9090	9090	9090	9090	9
429	20241125	140200	310695930	9080	9080	9080	9080	0
430	20241125	140100	310695930	9080	9080	9080	9080	1
431	20241125	140000	310686850	9080	9080	9080	9080	5
432	20241125	135900	310641450	9070	9070	9070	9070	0
433	20241125	135800	310641450	9070	9080	9080	9070	10
434	20241125	135700	310550730	9080	9080	9080	9080	1
435	20241125	135600	310541650	9070	9070	9070	9070	0
436	20241125	135500	310541650	9070	9070	9070	9070	28
437	20241125	135400	310287690	9060	9060	9060	9060	0
438	20241125	135300	310287690	9060	9060	9060	9060	0
439	20241125	135200	310287690	9060	9060	9060	9060	0
440	20241125	135100	310287690	9060	9060	9060	9060	0
441	20241125	135000	310287690	9060	9060	9060	9060	0
442	20241125	134900	310287690	9060	9060	9060	9060	0
443	20241125	134800	310287690	9060	9060	9060	9060	0
444	20241125	134700	310287690	9060	9060	9060	9060	0
445	20241125	134600	310287690	9060	9060	9060	9060	0
446	20241125	134500	310287690	9060	9070	9070	9060	19
447	20241125	134400	310115400	9080	9080	9080	9080	0
448	20241125	134300	310115400	9080	9080	9080	9080	0
449	20241125	134200	310115400	9080	9080	9080	9080	0
450	20241125	134100	310115400	9080	9080	9080	9080	0
451	20241125	134000	310115400	9080	9080	9080	9080	5
452	20241125	133900	310070000	9080	9080	9080	9080	9
453	20241125	133800	309988280	9090	9090	9090	9090	0
454	20241125	133700	309988280	9090	9090	9090	9090	0
455	20241125	133600	309988280	9090	9090	9090	9090	11
456	20241125	133500	309888290	9100	9100	9100	9100	1
457	20241125	133400	309879190	9100	9100	9100	9100	1
458	20241125	133300	309870090	9100	9100	9100	9090	4
459	20241125	133200	309833700	9100	9090	9100	9090	73
460	20241125	133100	309170110	9090	9090	9090	9090	0
461	20241125	133000	309170110	9090	9090	9090	9090	0
462	20241125	132900	309170110	9090	9090	9090	9090	32
463	20241125	132800	308879230	9090	9070	9090	9070	97
464	20241125	132700	307998730	9070	9070	9070	9070	2
465	20241125	132600	307980590	9070	9070	9070	9070	4
466	20241125	132500	307944310	9060	9060	9060	9060	2
467	20241125	132400	307926190	9060	9060	9060	9060	114
468	20241125	132300	306893350	9060	9060	9060	9060	0
469	20241125	132200	306893350	9060	9060	9060	9060	0
470	20241125	132100	306893350	9060	9060	9060	9060	0
471	20241125	132000	306893350	9060	9060	9060	9060	0
472	20241125	131900	306893350	9060	9060	9060	9060	0
473	20241125	131800	306893350	9060	9060	9060	9060	0
474	20241125	131700	306893350	9060	9060	9060	9060	0
475	20241125	131600	306893350	9060	9060	9060	9060	81
476	20241125	131500	306159490	9060	9060	9060	9060	11
477	20241125	131400	306059830	9060	9060	9060	9060	0
478	20241125	131300	306059830	9060	9040	9060	9040	47
479	20241125	131200	305634040	9030	9030	9030	9030	1
480	20241125	131100	305625010	9020	9020	9020	9020	0
481	20241125	131000	305625010	9020	9020	9020	9020	0
482	20241125	130900	305625010	9020	9020	9020	9020	5
483	20241125	130800	305579910	9030	9030	9030	9030	47
484	20241125	130700	305155500	9040	9050	9050	9040	100
485	20241125	130600	304251220	9060	9060	9060	9060	0
486	20241125	130500	304251220	9060	9060	9060	9060	0
487	20241125	130400	304251220	9060	9060	9060	9060	0
488	20241125	130300	304251220	9060	9060	9060	9060	0
489	20241125	130200	304251220	9060	9060	9060	9060	0
490	20241125	130100	304251220	9060	9060	9060	9060	0
491	20241125	130000	304251220	9060	9070	9070	9060	18
492	20241125	125900	304088070	9080	9080	9080	9080	81
493	20241125	125800	303352590	9080	9080	9080	9080	50
494	20241125	125700	302898590	9090	9070	9090	9070	113
495	20241125	125600	301872940	9070	9070	9070	9060	59
496	20241125	125500	301338310	9070	9070	9070	9070	0
497	20241125	125400	301338310	9070	9070	9070	9070	5
498	20241125	125300	301292960	9070	9070	9070	9070	0
499	20241125	125200	301292960	9070	9070	9070	9070	1
500	20241125	125100	301283890	9070	9070	9070	9070	67
501	20241125	125000	300676200	9070	9070	9070	9070	1
502	20241125	124900	300667130	9070	9070	9070	9070	1
503	20241125	124800	300658060	9070	9050	9070	9050	75
504	20241125	124700	299978690	9080	9080	9080	9080	0
505	20241125	124600	299978690	9080	9080	9080	9080	0
506	20241125	124500	299978690	9080	9080	9080	9080	0
507	20241125	124400	299978690	9080	9070	9080	9070	22
508	20241125	124300	299779120	9070	9070	9070	9070	0
509	20241125	124200	299779120	9070	9070	9070	9070	0
510	20241125	124100	299779120	9070	9070	9070	9070	0
511	20241125	124000	299779120	9070	9070	9070	9070	0
512	20241125	123900	299779120	9070	9070	9070	9070	0
513	20241125	123800	299779120	9070	9070	9070	9070	0
514	20241125	123700	299779120	9070	9070	9070	9070	0
515	20241125	123600	299779120	9070	9070	9070	9070	0
516	20241125	123500	299779120	9070	9070	9070	9070	0
517	20241125	123400	299779120	9070	9070	9070	9070	16
518	20241125	123300	299634000	9000	9000	9000	9000	0
519	20241125	123200	299634000	9000	9000	9000	9000	0
520	20241125	123100	299634000	9000	9000	9000	9000	0
521	20241125	123000	299634000	9000	9000	9000	9000	0
522	20241125	122900	299634000	9000	9000	9000	9000	1
523	20241125	122800	299625000	9000	9000	9000	9000	0
524	20241125	122700	299625000	9000	9010	9010	9000	90
525	20241125	122600	298814920	9000	9020	9020	9000	283
526	20241125	122500	296266960	9020	9020	9020	9020	1
527	20241125	122400	296257940	9020	9020	9020	9020	13
528	20241125	122300	296140680	9020	9100	9100	9000	660
529	20241125	122200	290182250	9090	9090	9090	9090	29
530	20241125	122100	289918640	9090	9090	9090	9090	0
531	20241125	122000	289918640	9090	9090	9090	9090	1
532	20241125	121900	289909550	9090	9090	9090	9090	0
533	20241125	121800	289909550	9090	9090	9090	9090	101
534	20241125	121700	288991460	9100	9100	9100	9100	908
535	20241125	121600	280728660	9100	9100	9100	9100	92
536	20241125	121500	279891460	9110	9110	9110	9110	13
537	20241125	121400	279773030	9130	9130	9130	9130	0
538	20241125	121300	279773030	9130	9130	9130	9130	1
539	20241125	121200	279763900	9120	9120	9120	9120	0
540	20241125	121100	279763900	9120	9120	9120	9120	0
541	20241125	121000	279763900	9120	9120	9120	9120	0
542	20241125	120900	279763900	9120	9120	9120	9120	2
543	20241125	120800	279745660	9120	9110	9120	9060	266
544	20241125	120700	277322870	9120	9120	9120	9120	1
545	20241125	120600	277313750	9120	9120	9120	9120	0
546	20241125	120500	277313750	9120	9120	9120	9120	0
547	20241125	120400	277313750	9120	9120	9120	9120	0
548	20241125	120300	277313750	9120	9120	9120	9120	11
549	20241125	120200	277213430	9130	9130	9130	9130	0
550	20241125	120100	277213430	9130	9130	9140	9130	51
551	20241125	120000	276747570	9140	9140	9140	9140	3
552	20241125	115900	276720150	9140	9140	9140	9140	2
553	20241125	115800	276701870	9140	9140	9140	9140	2
554	20241125	115700	276683590	9140	9140	9140	9140	0
555	20241125	115600	276683590	9140	9140	9140	9140	0
556	20241125	115500	276683590	9140	9120	9140	9120	51
557	20241125	115400	276217470	9110	9110	9110	9110	0
558	20241125	115300	276217470	9110	9110	9110	9110	0
559	20241125	115200	276217470	9110	9110	9110	9110	0
560	20241125	115100	276217470	9110	9110	9110	9110	0
561	20241125	115000	276217470	9110	9110	9110	9110	0
562	20241125	114900	276217470	9110	9110	9110	9110	82
563	20241125	114800	275470450	9140	9140	9140	9140	0
564	20241125	114700	275470450	9140	9140	9140	9140	0
565	20241125	114600	275470450	9140	9110	9140	9110	1152
566	20241125	114500	264961930	9110	9110	9110	9110	160
567	20241125	114400	263504330	9110	9110	9110	9110	38
568	20241125	114300	263158150	9120	9120	9120	9120	2
569	20241125	114200	263139910	9120	9120	9120	9120	2
570	20241125	114100	263121670	9120	9120	9120	9120	2
571	20241125	114000	263103430	9110	9110	9110	9110	1
572	20241125	113900	263094320	9110	9110	9110	9110	2
573	20241125	113800	263076100	9100	9100	9100	9100	6
574	20241125	113700	263021500	9110	9110	9110	9110	3
575	20241125	113600	262994170	9110	9110	9110	9110	0
576	20241125	113500	262994170	9110	9110	9110	9110	0
577	20241125	113400	262994170	9110	9110	9110	9110	2
578	20241125	113300	262975950	9110	9110	9110	9110	0
579	20241125	113200	262975950	9110	9110	9110	9110	0
580	20241125	113100	262975950	9110	9120	9120	9110	20
581	20241125	113000	262793660	9120	9130	9130	9120	7
582	20241125	112900	262729790	9120	9120	9120	9120	1
583	20241125	112800	262720670	9120	9120	9120	9120	1
584	20241125	112700	262711550	9120	9120	9120	9120	0
585	20241125	112600	262711550	9120	9120	9120	9120	0
586	20241125	112500	262711550	9120	9100	9120	9100	91
587	20241125	112400	261883340	9100	9100	9100	9100	5
588	20241125	112300	261837840	9100	9100	9100	9100	8
589	20241125	112200	261765040	9090	9090	9090	9090	40
590	20241125	112100	261401440	9100	9100	9100	9100	10
591	20241125	112000	261310440	9100	9100	9100	9100	0
592	20241125	111900	261310440	9100	9100	9100	9100	0
593	20241125	111800	261310440	9100	9100	9100	9100	97
594	20241125	111700	260427740	9090	9100	9100	9090	4
595	20241125	111600	260391350	9100	9100	9100	9100	3
596	20241125	111500	260364050	9110	9110	9110	9110	42
597	20241125	111400	259981430	9110	9110	9110	9110	0
598	20241125	111300	259981430	9110	9110	9110	9110	0
599	20241125	111200	259981430	9110	9110	9110	9110	55
600	20241125	111100	259480380	9120	9120	9120	9120	0
601	20241125	111000	259480380	9120	9120	9120	9120	0
602	20241125	110900	259480380	9120	9120	9120	9120	0
603	20241125	110800	259480380	9120	9130	9130	9110	487
604	20241125	110700	255038920	9140	9140	9140	9140	2
605	20241125	110600	255020640	9150	9150	9150	9150	0
606	20241125	110500	255020640	9150	9150	9150	9150	59
607	20241125	110400	254480790	9120	9150	9150	9090	397
608	20241125	110300	250868500	9190	9220	9220	9190	110
609	20241125	110200	249856280	9230	9220	9230	9220	24
610	20241125	110100	249634780	9200	9180	9210	9180	1073
611	20241125	110000	239766020	9140	9140	9140	9140	15
612	20241125	105900	239628920	9140	9170	9170	9140	15
613	20241125	105800	239491520	9170	9160	9170	9160	5
614	20241125	105700	239445680	9110	9160	9160	9110	454
615	20241125	105600	235305920	9170	9170	9180	9160	166
616	20241125	105500	233784140	9170	9160	9170	9160	11
617	20241125	105400	233683280	9160	9150	9160	9150	114
618	20241125	105300	232639050	9150	9160	9170	9150	199
619	20241125	105200	230815590	9170	9160	9170	9160	6
620	20241125	105100	230760580	9160	9140	9160	9140	560
621	20241125	105000	225634590	9140	9090	9140	9090	2152
622	20241125	104900	206026300	9090	9090	9090	9090	4
623	20241125	104800	205989940	9090	9090	9090	9090	0
624	20241125	104700	205989940	9090	9090	9090	9090	14
625	20241125	104600	205862680	9090	9090	9090	9090	1
626	20241125	104500	205853590	9100	9090	9100	9090	42
627	20241125	104400	205471460	9090	9090	9090	9090	0
628	20241125	104300	205471460	9090	9090	9090	9090	6
629	20241125	104200	205416920	9090	9090	9090	9090	1
630	20241125	104100	205407830	9080	9080	9080	9080	33
631	20241125	104000	205108190	9050	9050	9050	9050	0
632	20241125	103900	205108190	9050	9050	9050	9050	2
633	20241125	103800	205090090	9080	9080	9080	9080	7
634	20241125	103700	205026530	9070	9060	9070	9060	22
635	20241125	103600	204827000	9050	9050	9050	9050	0
636	20241125	103500	204827000	9050	9020	9050	9020	37
637	20241125	103400	204492180	9050	9050	9050	9050	6
638	20241125	103300	204437880	9050	9050	9050	9050	0
639	20241125	103200	204437880	9050	9050	9050	9050	0
640	20241125	103100	204437880	9050	9050	9050	9050	0
641	20241125	103000	204437880	9050	9050	9050	9050	0
642	20241125	102900	204437880	9050	9050	9050	9050	1
643	20241125	102800	204428830	9010	9010	9010	9010	0
644	20241125	102700	204428830	9010	9010	9010	9010	94
645	20241125	102600	203581890	9020	9030	9030	9020	76
646	20241125	102500	202896230	9020	9050	9050	9020	121
647	20241125	102400	201804350	9050	9050	9050	9050	1
648	20241125	102300	201795300	9060	9060	9060	9060	1
649	20241125	102200	201786240	9060	9060	9060	9060	3
650	20241125	102100	201759060	9030	9030	9030	9030	0
651	20241125	102000	201759060	9030	9020	9030	9020	4
652	20241125	101900	201722950	9060	9060	9060	9060	0
653	20241125	101800	201722950	9060	9060	9060	9060	1
654	20241125	101700	201713890	9060	9060	9060	9060	0
655	20241125	101600	201713890	9060	9080	9080	9030	145
656	20241125	101500	200401590	9080	9080	9080	9080	10
657	20241125	101400	200310790	9080	9080	9080	9080	0
658	20241125	101300	200310790	9080	9080	9080	9080	1
659	20241125	101200	200301710	9080	9080	9080	9080	3
660	20241125	101100	200274470	9090	9080	9090	9080	93
661	20241125	101000	199429940	9110	9110	9110	9110	6
662	20241125	100900	199375280	9110	9110	9110	9110	2
663	20241125	100800	199357060	9110	9090	9110	9090	681
664	20241125	100700	193157660	9090	9090	9090	9090	7
665	20241125	100600	193094030	9090	9070	9090	9070	170
666	20241125	100500	191550290	9060	9060	9060	9060	46
667	20241125	100400	191133530	9060	9050	9060	9050	56
668	20241125	100300	190626230	9050	9050	9050	9050	1
669	20241125	100200	190617180	9060	9080	9080	9060	30
670	20241125	100100	190345090	9080	9080	9080	9080	64
671	20241125	100000	189763970	9080	9080	9080	9080	5
672	20241125	095900	189718570	9080	9070	9080	9070	37
673	20241125	095800	189382780	9070	9070	9070	9070	5
674	20241125	095700	189337430	9070	9070	9070	9070	100
675	20241125	095600	188430430	9070	9040	9070	9040	7
676	20241125	095500	188367120	9050	9050	9080	9040	469
677	20241125	095400	184116280	9050	9030	9060	9030	107
678	20241125	095300	183148620	9050	9000	9050	9000	927
679	20241125	095200	174776690	9000	9010	9010	9000	14
680	20241125	095100	174650660	9010	9000	9010	9000	9
681	20241125	095000	174569580	9030	9030	9030	9030	7
682	20241125	094900	174506370	9000	9020	9030	9000	102
683	20241125	094800	173586150	9020	9020	9020	9020	240
684	20241125	094700	171421350	9020	8990	9020	8990	306
685	20241125	094600	168667780	8990	8960	8990	8950	135
686	20241125	094500	167457250	8960	8920	8960	8920	180
687	20241125	094400	165848640	8920	8920	8920	8920	2
688	20241125	094300	165830800	8880	8880	8880	8880	0
689	20241125	094200	165830800	8880	8880	8880	8880	0
690	20241125	094100	165830800	8880	8880	8880	8880	4
691	20241125	094000	165795280	8920	8920	8920	8920	2
692	20241125	093900	165777440	8920	8920	8920	8920	2
693	20241125	093800	165759600	8920	8920	8920	8920	0
694	20241125	093700	165759600	8920	8920	8920	8920	6
695	20241125	093600	165706080	8920	8920	8920	8920	0
696	20241125	093500	165706080	8920	8920	8920	8920	1
697	20241125	093400	165697160	8920	8930	8930	8920	448
698	20241125	093300	161700000	8930	8930	8930	8930	0
699	20241125	093200	161700000	8930	8850	8930	8850	4
700	20241125	093100	161664360	8810	8810	8810	8810	0
701	20241125	093000	161664360	8810	8810	8810	8810	0
702	20241125	092900	161664360	8810	8810	8810	8810	0
703	20241125	092800	161664360	8810	8920	8920	8810	400
704	20241125	092700	158129370	9000	9000	9000	9000	0
705	20241125	092600	158129370	9000	9000	9000	9000	0
706	20241125	092500	158129370	9000	9000	9000	9000	1
707	20241125	092400	158120370	9000	8980	9000	8980	38
708	20241125	092300	157778470	8980	8980	8980	8980	0
709	20241125	092200	157778470	8980	8980	8980	8980	0
710	20241125	092100	157778470	8980	8970	8980	8970	3
711	20241125	092000	157751550	9010	8960	9010	8960	2
712	20241125	091900	157733580	8910	9010	9010	8910	41
713	20241125	091800	157367800	9010	8940	9010	8940	501
714	20241125	091700	152853860	8940	8940	8940	8940	0
715	20241125	091600	152853860	8940	9010	9010	8940	427
716	20241125	091500	149031200	9010	8910	9010	8910	973
717	20241125	091400	140300340	8910	8900	8910	8900	282
718	20241125	091300	137789240	8900	8900	8900	8900	0
719	20241125	091200	137789240	8900	8860	8900	8860	852
720	20241125	091100	130214930	8860	8860	8860	8860	276
721	20241125	091000	127769570	8860	8850	8860	8850	95
722	20241125	090900	126928760	8860	8740	8860	8740	118
723	20241125	090800	125883440	8740	8800	8850	8740	1931
724	20241125	090700	108827860	8790	8790	8790	8790	0
725	20241125	090600	108827860	8790	8790	8790	8790	0
726	20241125	090500	108827860	8790	8790	8790	8790	0
727	20241125	090400	108827860	8790	8770	8790	8770	246
728	20241125	090300	106667980	8720	8720	8720	8720	5
729	20241125	090200	106624380	8770	8760	8770	8760	241
730	20241125	090100	104512220	8780	8780	8780	8780	1
731	20241125	090000	104503440	8780	8640	8780	8640	12094