KissMeData/009680/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	185400	71998360	8680	8680	8680	8680	198
3	20241125	185300	71998360	8680	8680	8680	8680	0
4	20241125	185200	71998360	8680	8680	8680	8680	0
5	20241125	185100	71998360	8680	8680	8680	8680	0
6	20241125	185000	71998360	8680	8680	8680	8680	0
7	20241125	184900	71998360	8680	8680	8680	8680	0
8	20241125	184800	71998360	8680	8680	8680	8680	0
9	20241125	184700	71998360	8680	8680	8680	8680	0
10	20241125	184600	71998360	8680	8680	8680	8680	0
11	20241125	184500	71998360	8680	8680	8680	8680	0
12	20241125	184400	71998360	8680	8680	8680	8680	0
13	20241125	184300	71998360	8680	8680	8680	8680	0
14	20241125	184200	71998360	8680	8680	8680	8680	0
15	20241125	184100	71998360	8680	8680	8680	8680	0
16	20241125	184000	71998360	8680	8680	8680	8680	0
17	20241125	183900	71998360	8680	8680	8680	8680	0
18	20241125	183800	71998360	8680	8680	8680	8680	0
19	20241125	183700	71998360	8680	8680	8680	8680	0
20	20241125	183600	71998360	8680	8680	8680	8680	0
21	20241125	183500	71998360	8680	8680	8680	8680	0
22	20241125	183400	71998360	8680	8680	8680	8680	0
23	20241125	183300	71998360	8680	8680	8680	8680	0
24	20241125	183200	71998360	8680	8680	8680	8680	0
25	20241125	183100	71998360	8680	8680	8680	8680	0
26	20241125	183000	71998360	8680	8680	8680	8680	0
27	20241125	182900	71998360	8680	8680	8680	8680	0
28	20241125	182800	71998360	8680	8680	8680	8680	0
29	20241125	182700	71998360	8680	8680	8680	8680	0
30	20241125	182600	71998360	8680	8680	8680	8680	0
31	20241125	182500	71998360	8680	8680	8680	8680	0
32	20241125	182400	71998360	8680	8680	8680	8680	198
33	20241125	182300	71998360	8680	8680	8680	8680	0
34	20241125	182200	71998360	8680	8680	8680	8680	0
35	20241125	182100	71998360	8680	8680	8680	8680	0
36	20241125	182000	71998360	8680	8680	8680	8680	0
37	20241125	181900	71998360	8680	8680	8680	8680	0
38	20241125	181800	71998360	8680	8680	8680	8680	0
39	20241125	181700	71998360	8680	8680	8680	8680	0
40	20241125	181600	71998360	8680	8680	8680	8680	0
41	20241125	181500	71998360	8680	8680	8680	8680	0
42	20241125	181400	71998360	8680	8680	8680	8680	0
43	20241125	181300	71998360	8680	8680	8680	8680	0
44	20241125	181200	71998360	8680	8680	8680	8680	0
45	20241125	181100	71998360	8680	8680	8680	8680	0
46	20241125	181000	71998360	8680	8680	8680	8680	0
47	20241125	180900	71998360	8680	8680	8680	8680	0
48	20241125	180800	71998360	8680	8680	8680	8680	0
49	20241125	180700	71998360	8680	8680	8680	8680	0
50	20241125	180600	71998360	8680	8680	8680	8680	0
51	20241125	180500	71998360	8680	8680	8680	8680	0
52	20241125	180400	71998360	8680	8680	8680	8680	0
53	20241125	180300	71998360	8680	8680	8680	8680	0
54	20241125	180200	71998360	8680	8680	8680	8680	0
55	20241125	180100	71998360	8680	8680	8680	8680	0
56	20241125	180000	71998360	8680	8680	8680	8680	0
57	20241125	175900	71998360	8680	8680	8680	8680	0
58	20241125	175800	71998360	8680	8680	8680	8680	0
59	20241125	175700	71998360	8680	8680	8680	8680	0
60	20241125	175600	71998360	8680	8680	8680	8680	0
61	20241125	175500	71998360	8680	8680	8680	8680	0
62	20241125	175400	71998360	8680	8680	8680	8680	198
63	20241125	175300	71998360	8680	8680	8680	8680	0
64	20241125	175200	71998360	8680	8680	8680	8680	0
65	20241125	175100	71998360	8680	8680	8680	8680	0
66	20241125	175000	71998360	8680	8680	8680	8680	0
67	20241125	174900	71998360	8680	8680	8680	8680	0
68	20241125	174800	71998360	8680	8680	8680	8680	0
69	20241125	174700	71998360	8680	8680	8680	8680	0
70	20241125	174600	71998360	8680	8680	8680	8680	0
71	20241125	174500	71998360	8680	8680	8680	8680	0
72	20241125	174400	71998360	8680	8680	8680	8680	0
73	20241125	174300	71998360	8680	8680	8680	8680	0
74	20241125	174200	71998360	8680	8680	8680	8680	0
75	20241125	174100	71998360	8680	8680	8680	8680	0
76	20241125	174000	71998360	8680	8680	8680	8680	0
77	20241125	173900	71998360	8680	8680	8680	8680	0
78	20241125	173800	71998360	8680	8680	8680	8680	0
79	20241125	173700	71998360	8680	8680	8680	8680	0
80	20241125	173600	71998360	8680	8680	8680	8680	0
81	20241125	173500	71998360	8680	8680	8680	8680	0
82	20241125	173400	71998360	8680	8680	8680	8680	0
83	20241125	173300	71998360	8680	8680	8680	8680	0
84	20241125	173200	71998360	8680	8680	8680	8680	0
85	20241125	173100	71998360	8680	8680	8680	8680	0
86	20241125	173000	71998360	8680	8680	8680	8680	0
87	20241125	172900	71998360	8680	8680	8680	8680	0
88	20241125	172800	71998360	8680	8680	8680	8680	0
89	20241125	172700	71998360	8680	8680	8680	8680	0
90	20241125	172600	71998360	8680	8680	8680	8680	0
91	20241125	172500	71998360	8680	8680	8680	8680	0
92	20241125	172400	71998360	8680	8680	8680	8680	198
93	20241125	172300	71998360	8680	8680	8680	8680	0
94	20241125	172200	71998360	8680	8680	8680	8680	0
95	20241125	172100	71998360	8680	8680	8680	8680	0
96	20241125	172000	71998360	8680	8680	8680	8680	0
97	20241125	171900	71998360	8680	8680	8680	8680	0
98	20241125	171800	71998360	8680	8680	8680	8680	0
99	20241125	171700	71998360	8680	8680	8680	8680	0
100	20241125	171600	71998360	8680	8680	8680	8680	0
101	20241125	171500	71998360	8680	8680	8680	8680	0
102	20241125	171400	71998360	8680	8680	8680	8680	0
103	20241125	171300	71998360	8680	8680	8680	8680	0
104	20241125	171200	71998360	8680	8680	8680	8680	0
105	20241125	171100	71998360	8680	8680	8680	8680	0
106	20241125	171000	71998360	8680	8680	8680	8680	0
107	20241125	170900	71998360	8680	8680	8680	8680	0
108	20241125	170800	71998360	8680	8680	8680	8680	0
109	20241125	170700	71998360	8680	8680	8680	8680	0
110	20241125	170600	71998360	8680	8680	8680	8680	0
111	20241125	170500	71998360	8680	8680	8680	8680	0
112	20241125	170400	71998360	8680	8680	8680	8680	0
113	20241125	170300	71998360	8680	8680	8680	8680	0
114	20241125	170200	71998360	8680	8680	8680	8680	0
115	20241125	170100	71998360	8680	8680	8680	8680	0
116	20241125	170000	71998360	8680	8680	8680	8680	0
117	20241125	165900	71998360	8680	8680	8680	8680	0
118	20241125	165800	71998360	8680	8680	8680	8680	0
119	20241125	165700	71998360	8680	8680	8680	8680	0
120	20241125	165600	71998360	8680	8680	8680	8680	0
121	20241125	165500	71998360	8680	8680	8680	8680	0
122	20241125	165400	71998360	8680	8680	8680	8680	198
123	20241125	165300	71998360	8680	8680	8680	8680	0
124	20241125	165200	71998360	8680	8680	8680	8680	0
125	20241125	165100	71998360	8680	8680	8680	8680	0
126	20241125	165000	71998360	8680	8680	8680	8680	0
127	20241125	164900	71998360	8680	8680	8680	8680	0
128	20241125	164800	71998360	8680	8680	8680	8680	0
129	20241125	164700	71998360	8680	8680	8680	8680	0
130	20241125	164600	71998360	8680	8680	8680	8680	0
131	20241125	164500	71998360	8680	8680	8680	8680	0
132	20241125	164400	71998360	8680	8680	8680	8680	0
133	20241125	164300	71998360	8680	8680	8680	8680	0
134	20241125	164200	71998360	8680	8680	8680	8680	0
135	20241125	164100	71998360	8680	8680	8680	8680	0
136	20241125	164000	71998360	8680	8680	8680	8680	0
137	20241125	163900	71998360	8680	8680	8680	8680	0
138	20241125	163800	71998360	8680	8680	8680	8680	0
139	20241125	163700	71998360	8680	8680	8680	8680	0
140	20241125	163600	71998360	8680	8680	8680	8680	0
141	20241125	163500	71998360	8680	8680	8680	8680	0
142	20241125	163400	71998360	8680	8680	8680	8680	0
143	20241125	163300	71998360	8680	8680	8680	8680	0
144	20241125	163200	71998360	8680	8680	8680	8680	0
145	20241125	163100	71998360	8680	8680	8680	8680	0
146	20241125	163000	71998360	8680	8680	8680	8680	0
147	20241125	162900	71998360	8680	8680	8680	8680	0
148	20241125	162800	71998360	8680	8680	8680	8680	0
149	20241125	162700	71998360	8680	8680	8680	8680	0
150	20241125	162600	71998360	8680	8680	8680	8680	0
151	20241125	162500	71998360	8680	8680	8680	8680	0
152	20241125	162400	71998360	8680	8680	8680	8680	198
153	20241125	162300	71998360	8680	8680	8680	8680	0
154	20241125	162200	71998360	8680	8680	8680	8680	0
155	20241125	162100	71998360	8680	8680	8680	8680	0
156	20241125	162000	71998360	8680	8680	8680	8680	0
157	20241125	161900	71998360	8680	8680	8680	8680	0
158	20241125	161800	71998360	8680	8680	8680	8680	0
159	20241125	161700	71998360	8680	8680	8680	8680	0
160	20241125	161600	71998360	8680	8680	8680	8680	0
161	20241125	161500	71998360	8680	8680	8680	8680	0
162	20241125	161400	71998360	8680	8680	8680	8680	0
163	20241125	161300	71998360	8680	8680	8680	8680	0
164	20241125	161200	71998360	8680	8680	8680	8680	0
165	20241125	161100	71998360	8680	8680	8680	8680	0
166	20241125	161000	71998360	8680	8680	8680	8680	0
167	20241125	160900	71998360	8680	8680	8680	8680	0
168	20241125	160800	71998360	8680	8680	8680	8680	0
169	20241125	160700	71998360	8680	8680	8680	8680	0
170	20241125	160600	71998360	8680	8680	8680	8680	0
171	20241125	160500	71998360	8680	8680	8680	8680	0
172	20241125	160400	71998360	8680	8680	8680	8680	0
173	20241125	160300	71998360	8680	8680	8680	8680	0
174	20241125	160200	71998360	8680	8680	8680	8680	0
175	20241125	160100	71998360	8680	8680	8680	8680	0
176	20241125	160000	71998360	8680	8680	8680	8680	0
177	20241125	155900	71998360	8680	8680	8680	8680	0
178	20241125	155800	71998360	8680	8680	8680	8680	0
179	20241125	155700	71998360	8680	8680	8680	8680	0
180	20241125	155600	71998360	8680	8680	8680	8680	0
181	20241125	155500	71998360	8680	8680	8680	8680	0
182	20241125	155400	71998360	8680	8680	8680	8680	198
183	20241125	155300	71998360	8680	8680	8680	8680	0
184	20241125	155200	71998360	8680	8680	8680	8680	0
185	20241125	155100	71998360	8680	8680	8680	8680	0
186	20241125	155000	71998360	8680	8680	8680	8680	0
187	20241125	154900	71998360	8680	8680	8680	8680	0
188	20241125	154800	71998360	8680	8680	8680	8680	0
189	20241125	154700	71998360	8680	8680	8680	8680	0
190	20241125	154600	71998360	8680	8680	8680	8680	0
191	20241125	154500	71998360	8680	8680	8680	8680	0
192	20241125	154400	71998360	8680	8680	8680	8680	0
193	20241125	154300	71998360	8680	8680	8680	8680	0
194	20241125	154200	71998360	8680	8680	8680	8680	0
195	20241125	154100	71998360	8680	8680	8680	8680	0
196	20241125	154000	71998360	8680	8680	8680	8680	0
197	20241125	153900	71998360	8680	8680	8680	8680	0
198	20241125	153800	71998360	8680	8680	8680	8680	0
199	20241125	153700	71998360	8680	8680	8680	8680	0
200	20241125	153600	71998360	8680	8680	8680	8680	0
201	20241125	153500	71998360	8680	8680	8680	8680	0
202	20241125	153400	71998360	8680	8680	8680	8680	0
203	20241125	153300	71998360	8680	8680	8680	8680	0
204	20241125	153200	71998360	8680	8680	8680	8680	0
205	20241125	153100	71998360	8680	8680	8680	8680	0
206	20241125	153000	71998360	8680	8680	8680	8680	198
207	20241125	152900	70279720	8680	8680	8680	8680	0
208	20241125	152800	70279720	8680	8680	8680	8680	0
209	20241125	152700	70279720	8680	8680	8680	8680	0
210	20241125	152600	70279720	8680	8680	8680	8680	0
211	20241125	152500	70279720	8680	8680	8680	8680	0
212	20241125	152400	70279720	8680	8680	8680	8680	0
213	20241125	152300	70279720	8680	8680	8680	8680	0
214	20241125	152200	70279720	8680	8680	8680	8680	0
215	20241125	152100	70279720	8680	8680	8680	8680	0
216	20241125	152000	70279720	8680	8680	8680	8680	0
217	20241125	151900	70279720	8680	8680	8680	8680	0
218	20241125	151800	70279720	8680	8680	8680	8680	1
219	20241125	151700	70271040	8670	8670	8670	8670	21
220	20241125	151600	70088970	8670	8670	8670	8670	0
221	20241125	151500	70088970	8670	8670	8670	8670	0
222	20241125	151400	70088970	8670	8670	8670	8670	574
223	20241125	151300	65112390	8680	8680	8680	8680	30
224	20241125	151200	64851990	8680	8680	8680	8680	0
225	20241125	151100	64851990	8680	8680	8680	8680	0
226	20241125	151000	64851990	8680	8680	8680	8680	5
227	20241125	150900	64808590	8680	8680	8680	8680	0
228	20241125	150800	64808590	8680	8680	8680	8680	0
229	20241125	150700	64808590	8680	8680	8680	8680	0
230	20241125	150600	64808590	8680	8680	8680	8680	0
231	20241125	150500	64808590	8680	8680	8680	8680	0
232	20241125	150400	64808590	8680	8680	8680	8680	0
233	20241125	150300	64808590	8680	8680	8680	8680	0
234	20241125	150200	64808590	8680	8680	8680	8680	0
235	20241125	150100	64808590	8680	8680	8680	8680	0
236	20241125	150000	64808590	8680	8680	8680	8680	0
237	20241125	145900	64808590	8680	8680	8680	8680	0
238	20241125	145800	64808590	8680	8680	8680	8680	0
239	20241125	145700	64808590	8680	8680	8680	8680	0
240	20241125	145600	64808590	8680	8680	8680	8680	0
241	20241125	145500	64808590	8680	8680	8680	8680	0
242	20241125	145400	64808590	8680	8680	8680	8680	0
243	20241125	145300	64808590	8680	8680	8680	8680	0
244	20241125	145200	64808590	8680	8680	8680	8680	0
245	20241125	145100	64808590	8680	8680	8680	8680	0
246	20241125	145000	64808590	8680	8680	8680	8680	0
247	20241125	144900	64808590	8680	8680	8680	8680	0
248	20241125	144800	64808590	8680	8680	8680	8680	0
249	20241125	144700	64808590	8680	8680	8680	8680	232
250	20241125	144600	62794830	8680	8680	8680	8680	0
251	20241125	144500	62794830	8680	8680	8680	8680	0
252	20241125	144400	62794830	8680	8680	8680	8680	0
253	20241125	144300	62794830	8680	8680	8680	8680	0
254	20241125	144200	62794830	8680	8680	8680	8680	0
255	20241125	144100	62794830	8680	8680	8680	8680	0
256	20241125	144000	62794830	8680	8680	8680	8680	0
257	20241125	143900	62794830	8680	8680	8680	8680	0
258	20241125	143800	62794830	8680	8680	8680	8680	0
259	20241125	143700	62794830	8680	8680	8680	8680	0
260	20241125	143600	62794830	8680	8680	8680	8680	121
261	20241125	143500	61744550	8680	8680	8680	8680	0
262	20241125	143400	61744550	8680	8680	8680	8680	0
263	20241125	143300	61744550	8680	8680	8680	8680	0
264	20241125	143200	61744550	8680	8680	8680	8680	0
265	20241125	143100	61744550	8680	8680	8680	8680	0
266	20241125	143000	61744550	8680	8680	8680	8680	0
267	20241125	142900	61744550	8680	8680	8680	8680	0
268	20241125	142800	61744550	8680	8680	8680	8680	0
269	20241125	142700	61744550	8680	8680	8680	8680	0
270	20241125	142600	61744550	8680	8680	8680	8680	0
271	20241125	142500	61744550	8680	8680	8680	8680	0
272	20241125	142400	61744550	8680	8680	8680	8680	0
273	20241125	142300	61744550	8680	8680	8680	8680	0
274	20241125	142200	61744550	8680	8680	8680	8680	0
275	20241125	142100	61744550	8680	8680	8680	8680	0
276	20241125	142000	61744550	8680	8680	8680	8680	0
277	20241125	141900	61744550	8680	8680	8680	8680	0
278	20241125	141800	61744550	8680	8680	8680	8680	0
279	20241125	141700	61744550	8680	8680	8680	8680	0
280	20241125	141600	61744550	8680	8680	8680	8680	0
281	20241125	141500	61744550	8680	8680	8680	8680	0
282	20241125	141400	61744550	8680	8680	8680	8680	0
283	20241125	141300	61744550	8680	8680	8680	8680	0
284	20241125	141200	61744550	8680	8680	8680	8680	0
285	20241125	141100	61744550	8680	8680	8680	8680	0
286	20241125	141000	61744550	8680	8680	8680	8680	0
287	20241125	140900	61744550	8680	8680	8680	8680	0
288	20241125	140800	61744550	8680	8680	8680	8680	0
289	20241125	140700	61744550	8680	8680	8680	8680	2
290	20241125	140600	61727190	8680	8680	8680	8680	0
291	20241125	140500	61727190	8680	8680	8690	8680	52
292	20241125	140400	61275820	8680	8680	8680	8680	0
293	20241125	140300	61275820	8680	8680	8680	8680	0
294	20241125	140200	61275820	8680	8680	8680	8680	0
295	20241125	140100	61275820	8680	8680	8680	8680	0
296	20241125	140000	61275820	8680	8680	8680	8680	0
297	20241125	135900	61275820	8680	8680	8680	8680	100
298	20241125	135800	60407820	8680	8680	8680	8680	0
299	20241125	135700	60407820	8680	8680	8680	8680	217
300	20241125	135600	58524260	8690	8690	8690	8690	0
301	20241125	135500	58524260	8690	8690	8690	8690	0
302	20241125	135400	58524260	8690	8690	8690	8690	0
303	20241125	135300	58524260	8690	8690	8690	8690	0
304	20241125	135200	58524260	8690	8690	8690	8690	0
305	20241125	135100	58524260	8690	8690	8690	8690	5
306	20241125	135000	58480810	8690	8690	8690	8690	9
307	20241125	134900	58402600	8680	8680	8680	8680	0
308	20241125	134800	58402600	8680	8680	8680	8680	0
309	20241125	134700	58402600	8680	8680	8680	8680	0
310	20241125	134600	58402600	8680	8680	8680	8680	0
311	20241125	134500	58402600	8680	8680	8680	8680	0
312	20241125	134400	58402600	8680	8680	8680	8680	37
313	20241125	134300	58081440	8680	8680	8680	8680	100
314	20241125	134200	57213440	8680	8680	8680	8680	0
315	20241125	134100	57213440	8680	8680	8680	8680	0
316	20241125	134000	57213440	8680	8680	8680	8680	0
317	20241125	133900	57213440	8680	8680	8680	8680	1
318	20241125	133800	57204760	8680	8680	8680	8680	0
319	20241125	133700	57204760	8680	8680	8680	8680	0
320	20241125	133600	57204760	8680	8680	8680	8680	963
321	20241125	133500	48845920	8680	8680	8680	8680	0
322	20241125	133400	48845920	8680	8680	8680	8680	0
323	20241125	133300	48845920	8680	8680	8680	8680	0
324	20241125	133200	48845920	8680	8680	8680	8680	0
325	20241125	133100	48845920	8680	8680	8680	8680	60
326	20241125	133000	48325120	8680	8680	8680	8680	0
327	20241125	132900	48325120	8680	8680	8680	8680	0
328	20241125	132800	48325120	8680	8680	8680	8680	10
329	20241125	132700	48238320	8680	8680	8680	8680	0
330	20241125	132600	48238320	8680	8680	8680	8680	0
331	20241125	132500	48238320	8680	8680	8680	8680	0
332	20241125	132400	48238320	8680	8680	8680	8680	0
333	20241125	132300	48238320	8680	8680	8680	8680	0
334	20241125	132200	48238320	8680	8680	8680	8680	0
335	20241125	132100	48238320	8680	8680	8680	8680	0
336	20241125	132000	48238320	8680	8680	8680	8680	0
337	20241125	131900	48238320	8680	8680	8680	8680	0
338	20241125	131800	48238320	8680	8680	8680	8680	1
339	20241125	131700	48229640	8690	8690	8690	8690	0
340	20241125	131600	48229640	8690	8690	8690	8690	0
341	20241125	131500	48229640	8690	8690	8690	8690	0
342	20241125	131400	48229640	8690	8690	8690	8690	0
343	20241125	131300	48229640	8690	8690	8690	8690	0
344	20241125	131200	48229640	8690	8690	8690	8690	0
345	20241125	131100	48229640	8690	8690	8690	8690	0
346	20241125	131000	48229640	8690	8690	8690	8690	500
347	20241125	130900	43884640	8690	8690	8690	8690	0
348	20241125	130800	43884640	8690	8690	8690	8690	0
349	20241125	130700	43884640	8690	8690	8690	8690	0
350	20241125	130600	43884640	8690	8690	8690	8690	0
351	20241125	130500	43884640	8690	8690	8690	8690	0
352	20241125	130400	43884640	8690	8690	8690	8690	0
353	20241125	130300	43884640	8690	8690	8690	8690	0
354	20241125	130200	43884640	8690	8690	8690	8690	0
355	20241125	130100	43884640	8690	8690	8690	8690	0
356	20241125	130000	43884640	8690	8690	8690	8690	0
357	20241125	125900	43884640	8690	8690	8690	8690	0
358	20241125	125800	43884640	8690	8690	8690	8690	0
359	20241125	125700	43884640	8690	8690	8690	8690	0
360	20241125	125600	43884640	8690	8690	8690	8690	0
361	20241125	125500	43884640	8690	8690	8690	8690	5
362	20241125	125400	43841190	8690	8690	8690	8690	208
363	20241125	125300	42033670	8700	8700	8700	8700	0
364	20241125	125200	42033670	8700	8700	8700	8700	0
365	20241125	125100	42033670	8700	8700	8700	8700	0
366	20241125	125000	42033670	8700	8700	8700	8700	0
367	20241125	124900	42033670	8700	8700	8700	8700	0
368	20241125	124800	42033670	8700	8700	8700	8700	0
369	20241125	124700	42033670	8700	8700	8700	8700	0
370	20241125	124600	42033670	8700	8700	8700	8700	0
371	20241125	124500	42033670	8700	8700	8700	8700	0
372	20241125	124400	42033670	8700	8700	8700	8700	0
373	20241125	124300	42033670	8700	8700	8700	8700	0
374	20241125	124200	42033670	8700	8700	8700	8700	0
375	20241125	124100	42033670	8700	8700	8700	8700	0
376	20241125	124000	42033670	8700	8700	8700	8700	1
377	20241125	123900	42024970	8690	8690	8690	8690	1
378	20241125	123800	42016280	8690	8690	8690	8690	0
379	20241125	123700	42016280	8690	8690	8690	8690	0
380	20241125	123600	42016280	8690	8690	8690	8690	0
381	20241125	123500	42016280	8690	8690	8690	8690	0
382	20241125	123400	42016280	8690	8690	8690	8690	0
383	20241125	123300	42016280	8690	8690	8690	8690	0
384	20241125	123200	42016280	8690	8690	8690	8690	0
385	20241125	123100	42016280	8690	8690	8690	8690	0
386	20241125	123000	42016280	8690	8690	8690	8690	0
387	20241125	122900	42016280	8690	8690	8690	8690	0
388	20241125	122800	42016280	8690	8690	8690	8690	0
389	20241125	122700	42016280	8690	8690	8690	8690	0
390	20241125	122600	42016280	8690	8690	8690	8690	1
391	20241125	122500	42007590	8690	8690	8690	8690	0
392	20241125	122400	42007590	8690	8690	8690	8690	0
393	20241125	122300	42007590	8690	8690	8690	8690	0
394	20241125	122200	42007590	8690	8690	8690	8690	0
395	20241125	122100	42007590	8690	8690	8690	8690	0
396	20241125	122000	42007590	8690	8690	8690	8690	0
397	20241125	121900	42007590	8690	8690	8690	8690	0
398	20241125	121800	42007590	8690	8690	8690	8690	0
399	20241125	121700	42007590	8690	8690	8690	8690	0
400	20241125	121600	42007590	8690	8690	8690	8690	0
401	20241125	121500	42007590	8690	8690	8690	8690	1133
402	20241125	121400	32161820	8680	8680	8680	8680	0
403	20241125	121300	32161820	8680	8680	8680	8680	0
404	20241125	121200	32161820	8680	8680	8680	8680	0
405	20241125	121100	32161820	8680	8680	8680	8680	418
406	20241125	121000	28533580	8680	8680	8680	8680	1
407	20241125	120900	28524900	8680	8680	8680	8680	0
408	20241125	120800	28524900	8680	8680	8680	8680	0
409	20241125	120700	28524900	8680	8680	8680	8680	0
410	20241125	120600	28524900	8680	8680	8680	8680	0
411	20241125	120500	28524900	8680	8680	8680	8680	14
412	20241125	120400	28403380	8680	8680	8680	8680	0
413	20241125	120300	28403380	8680	8680	8680	8680	0
414	20241125	120200	28403380	8680	8680	8680	8680	0
415	20241125	120100	28403380	8680	8680	8680	8680	0
416	20241125	120000	28403380	8680	8680	8680	8680	0
417	20241125	115900	28403380	8680	8680	8680	8680	0
418	20241125	115800	28403380	8680	8680	8680	8680	0
419	20241125	115700	28403380	8680	8680	8680	8680	0
420	20241125	115600	28403380	8680	8680	8680	8680	0
421	20241125	115500	28403380	8680	8680	8680	8680	0
422	20241125	115400	28403380	8680	8680	8680	8680	82
423	20241125	115300	27691620	8680	8680	8680	8680	0
424	20241125	115200	27691620	8680	8680	8680	8680	0
425	20241125	115100	27691620	8680	8680	8680	8680	13
426	20241125	115000	27578780	8680	8690	8690	8680	991
427	20241125	114900	18976860	8690	8690	8690	8690	0
428	20241125	114800	18976860	8690	8690	8690	8690	3
429	20241125	114700	18950790	8690	8690	8690	8690	0
430	20241125	114600	18950790	8690	8690	8690	8690	4
431	20241125	114500	18916030	8690	8690	8690	8690	4
432	20241125	114400	18881270	8690	8690	8690	8690	100
433	20241125	114300	18012270	8690	8690	8690	8690	3
434	20241125	114200	17986200	8690	8690	8690	8690	4
435	20241125	114100	17951440	8680	8680	8680	8680	15
436	20241125	114000	17821240	8690	8690	8690	8690	19
437	20241125	113900	17656130	8690	8690	8690	8690	0
438	20241125	113800	17656130	8690	8690	8690	8690	124
439	20241125	113700	16578570	8690	8690	8690	8690	4
440	20241125	113600	16543810	8690	8690	8690	8690	0
441	20241125	113500	16543810	8690	8690	8690	8690	4
442	20241125	113400	16509050	8690	8690	8690	8690	0
443	20241125	113300	16509050	8690	8690	8690	8690	3
444	20241125	113200	16482980	8690	8690	8690	8690	4
445	20241125	113100	16448220	8690	8690	8690	8690	1
446	20241125	113000	16439530	8690	8690	8690	8690	4
447	20241125	112900	16404770	8690	8690	8690	8690	0
448	20241125	112800	16404770	8690	8690	8690	8690	4
449	20241125	112700	16370010	8690	8690	8690	8690	4
450	20241125	112600	16335250	8690	8690	8690	8690	0
451	20241125	112500	16335250	8690	8690	8690	8690	3
452	20241125	112400	16309180	8690	8690	8690	8690	0
453	20241125	112300	16309180	8690	8690	8690	8690	298
454	20241125	112200	13719560	8690	8690	8690	8690	4
455	20241125	112100	13684800	8690	8690	8690	8690	0
456	20241125	112000	13684800	8690	8690	8690	8690	4
457	20241125	111900	13650040	8680	8680	8680	8680	2
458	20241125	111800	13632680	8690	8690	8690	8690	0
459	20241125	111700	13632680	8690	8690	8690	8690	4
460	20241125	111600	13597920	8690	8690	8690	8690	0
461	20241125	111500	13597920	8690	8690	8690	8690	4
462	20241125	111400	13563160	8690	8690	8690	8690	1
463	20241125	111300	13554470	8690	8690	8690	8690	0
464	20241125	111200	13554470	8690	8690	8690	8690	2
465	20241125	111100	13537090	8690	8690	8690	8690	2
466	20241125	111000	13519710	8690	8690	8690	8690	1
467	20241125	110900	13511020	8680	8680	8680	8680	281
468	20241125	110800	11071940	8680	8680	8680	8680	2
469	20241125	110700	11054580	8680	8680	8680	8680	1
470	20241125	110600	11045900	8680	8680	8680	8680	2
471	20241125	110500	11028540	8680	8680	8680	8680	1
472	20241125	110400	11019860	8680	8680	8680	8680	2
473	20241125	110300	11002500	8680	8680	8680	8680	3
474	20241125	110200	10976460	8680	8680	8680	8680	2
475	20241125	110100	10959100	8680	8680	8680	8680	1
476	20241125	110000	10950420	8680	8680	8680	8680	3
477	20241125	105900	10924380	8680	8680	8680	8680	2
478	20241125	105800	10907020	8680	8680	8680	8680	2
479	20241125	105700	10889660	8680	8680	8680	8680	1
480	20241125	105600	10880980	8680	8680	8680	8680	3
481	20241125	105500	10854940	8680	8680	8680	8680	2
482	20241125	105400	10837580	8690	8690	8690	8690	1
483	20241125	105300	10828890	8690	8690	8690	8690	2
484	20241125	105200	10811510	8690	8690	8690	8690	3
485	20241125	105100	10785440	8690	8690	8690	8690	2
486	20241125	105000	10768060	8690	8670	8690	8670	139
487	20241125	104900	9562910	8690	8690	8690	8690	4
488	20241125	104800	9528150	8690	8690	8690	8690	1
489	20241125	104700	9519460	8690	8690	8690	8690	2
490	20241125	104600	9502080	8690	8690	8690	8690	1
491	20241125	104500	9493390	8690	8690	8690	8690	3
492	20241125	104400	9467320	8690	8690	8690	8690	2
493	20241125	104300	9449940	8690	8690	8690	8690	2
494	20241125	104200	9432560	8690	8690	8690	8670	4
495	20241125	104100	9397820	8690	8690	8690	8690	1
496	20241125	104000	9389130	8690	8690	8690	8690	2
497	20241125	103900	9371750	8690	8690	8690	8690	2
498	20241125	103800	9354370	8690	8690	8690	8690	3
499	20241125	103700	9328300	8680	8690	8690	8680	35
500	20241125	103600	9024490	8690	8690	8700	8690	464
501	20241125	103500	4992310	8700	8700	8700	8700	1
502	20241125	103400	4983610	8700	8700	8700	8700	4
503	20241125	103300	4948810	8700	8700	8700	8700	1
504	20241125	103200	4940110	8700	8700	8700	8700	4
505	20241125	103100	4905310	8700	8700	8700	8700	3
506	20241125	103000	4879210	8690	8700	8700	8690	2
507	20241125	102900	4861820	8700	8700	8700	8700	2
508	20241125	102800	4844420	8700	8700	8700	8700	2
509	20241125	102700	4827020	8700	8700	8700	8700	3
510	20241125	102600	4800920	8700	8700	8700	8700	1
511	20241125	102500	4792220	8700	8700	8700	8700	2
512	20241125	102400	4774820	8700	8700	8700	8680	4
513	20241125	102300	4740040	8700	8700	8700	8700	2
514	20241125	102200	4722640	8700	8700	8700	8700	1
515	20241125	102100	4713940	8700	8700	8700	8700	2
516	20241125	102000	4696540	8700	8700	8700	8700	3
517	20241125	101900	4670440	8700	8700	8700	8700	2
518	20241125	101800	4653040	8700	8680	8700	8680	2
519	20241125	101700	4635660	8700	8700	8700	8700	2
520	20241125	101600	4618260	8700	8700	8700	8680	38
521	20241125	101500	4288360	8700	8700	8700	8700	2
522	20241125	101400	4270960	8700	8700	8700	8700	1
523	20241125	101300	4262260	8700	8700	8700	8700	3
524	20241125	101200	4236160	8680	8690	8690	8680	3
525	20241125	101100	4210100	8690	8690	8690	8690	1
526	20241125	101000	4201410	8680	8680	8680	8680	84
527	20241125	100900	3472290	8680	8680	8680	8680	3
528	20241125	100800	3446250	8680	8680	8680	8680	2
529	20241125	100700	3428890	8680	8680	8680	8680	1
530	20241125	100600	3420210	8680	8680	8680	8660	5
531	20241125	100500	3376830	8680	8680	8680	8680	12
532	20241125	100400	3272670	8680	8680	8680	8680	2
533	20241125	100300	3255310	8680	8670	8680	8670	2
534	20241125	100200	3237960	8670	8680	8680	8670	3
535	20241125	100100	3211940	8680	8680	8680	8680	2
536	20241125	100000	3194580	8680	8660	8680	8660	3
537	20241125	095900	3168560	8680	8680	8680	8680	1
538	20241125	095800	3159880	8680	8680	8680	8680	3
539	20241125	095700	3133840	8680	8680	8680	8680	2
540	20241125	095600	3116480	8680	8680	8680	8680	1
541	20241125	095500	3107800	8680	8680	8680	8680	4
542	20241125	095400	3073080	8680	8680	8680	8680	1
543	20241125	095300	3064400	8680	8680	8680	8680	2
544	20241125	095200	3047040	8700	8700	8700	8700	0
545	20241125	095100	3047040	8700	8700	8700	8700	0
546	20241125	095000	3047040	8700	8700	8700	8700	0
547	20241125	094900	3047040	8700	8700	8700	8700	0
548	20241125	094800	3047040	8700	8700	8700	8700	0
549	20241125	094700	3047040	8700	8700	8700	8700	0
550	20241125	094600	3047040	8700	8680	8700	8680	2
551	20241125	094500	3029660	8680	8680	8680	8680	0
552	20241125	094400	3029660	8680	8680	8680	8680	0
553	20241125	094300	3029660	8680	8680	8680	8680	0
554	20241125	094200	3029660	8680	8680	8680	8680	0
555	20241125	094100	3029660	8680	8680	8680	8680	3
556	20241125	094000	3003620	8680	8680	8680	8680	0
557	20241125	093900	3003620	8680	8680	8680	8680	3
558	20241125	093800	2977580	8700	8680	8700	8680	30
559	20241125	093700	2716660	8680	8680	8680	8680	1
560	20241125	093600	2707980	8680	8680	8680	8680	1
561	20241125	093500	2699300	8680	8680	8680	8680	1
562	20241125	093400	2690620	8680	8680	8680	8680	0
563	20241125	093300	2690620	8680	8680	8680	8680	3
564	20241125	093200	2664580	8680	8680	8680	8680	0
565	20241125	093100	2664580	8680	8680	8680	8680	1
566	20241125	093000	2655900	8680	8680	8680	8680	1
567	20241125	092900	2647220	8680	8680	8680	8680	0
568	20241125	092800	2647220	8680	8680	8680	8680	0
569	20241125	092700	2647220	8680	8680	8680	8680	50
570	20241125	092600	2213220	8680	8680	8680	8680	0
571	20241125	092500	2213220	8680	8680	8680	8680	0
572	20241125	092400	2213220	8680	8680	8680	8680	0
573	20241125	092300	2213220	8680	8680	8680	8680	0
574	20241125	092200	2213220	8680	8680	8680	8680	0
575	20241125	092100	2213220	8680	8680	8680	8680	0
576	20241125	092000	2213220	8680	8680	8680	8680	0
577	20241125	091900	2213220	8680	8680	8680	8680	0
578	20241125	091800	2213220	8680	8680	8680	8680	0
579	20241125	091700	2213220	8680	8680	8680	8680	0
580	20241125	091600	2213220	8680	8680	8680	8680	0
581	20241125	091500	2213220	8680	8680	8680	8680	10
582	20241125	091400	2126420	8680	8680	8680	8680	0
583	20241125	091300	2126420	8680	8680	8680	8680	0
584	20241125	091200	2126420	8680	8680	8680	8680	19
585	20241125	091100	1961500	8680	8690	8700	8680	33
586	20241125	091000	1674980	8680	8680	8680	8680	0
587	20241125	090900	1674980	8680	8680	8680	8680	0
588	20241125	090800	1674980	8680	8680	8680	8680	0
589	20241125	090700	1674980	8680	8680	8680	8680	0
590	20241125	090600	1674980	8680	8680	8680	8680	103
591	20241125	090500	780940	8680	8680	8680	8680	50
592	20241125	090400	346940	8680	8680	8680	8680	0
593	20241125	090300	346940	8680	8680	8680	8680	0
594	20241125	090200	346940	8680	8680	8680	8680	0
595	20241125	090100	346940	8680	8680	8680	8680	0
596	20241125	090000	346940	8680	8680	8680	8660	40