KissMeData/017890/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190500	116010110	8640	8640	8640	8640	471
3	20241125	190400	116010110	8640	8640	8640	8640	0
4	20241125	190300	116010110	8640	8640	8640	8640	0
5	20241125	190200	116010110	8640	8640	8640	8640	0
6	20241125	190100	116010110	8640	8640	8640	8640	0
7	20241125	190000	116010110	8640	8640	8640	8640	0
8	20241125	185900	116010110	8640	8640	8640	8640	0
9	20241125	185800	116010110	8640	8640	8640	8640	0
10	20241125	185700	116010110	8640	8640	8640	8640	0
11	20241125	185600	116010110	8640	8640	8640	8640	0
12	20241125	185500	116010110	8640	8640	8640	8640	0
13	20241125	185400	116010110	8640	8640	8640	8640	0
14	20241125	185300	116010110	8640	8640	8640	8640	0
15	20241125	185200	116010110	8640	8640	8640	8640	0
16	20241125	185100	116010110	8640	8640	8640	8640	0
17	20241125	185000	116010110	8640	8640	8640	8640	0
18	20241125	184900	116010110	8640	8640	8640	8640	0
19	20241125	184800	116010110	8640	8640	8640	8640	0
20	20241125	184700	116010110	8640	8640	8640	8640	0
21	20241125	184600	116010110	8640	8640	8640	8640	0
22	20241125	184500	116010110	8640	8640	8640	8640	0
23	20241125	184400	116010110	8640	8640	8640	8640	0
24	20241125	184300	116010110	8640	8640	8640	8640	0
25	20241125	184200	116010110	8640	8640	8640	8640	0
26	20241125	184100	116010110	8640	8640	8640	8640	0
27	20241125	184000	116010110	8640	8640	8640	8640	0
28	20241125	183900	116010110	8640	8640	8640	8640	0
29	20241125	183800	116010110	8640	8640	8640	8640	0
30	20241125	183700	116010110	8640	8640	8640	8640	0
31	20241125	183600	116010110	8640	8640	8640	8640	0
32	20241125	183500	116010110	8640	8640	8640	8640	471
33	20241125	183400	116010110	8640	8640	8640	8640	0
34	20241125	183300	116010110	8640	8640	8640	8640	0
35	20241125	183200	116010110	8640	8640	8640	8640	0
36	20241125	183100	116010110	8640	8640	8640	8640	0
37	20241125	183000	116010110	8640	8640	8640	8640	0
38	20241125	182900	116010110	8640	8640	8640	8640	0
39	20241125	182800	116010110	8640	8640	8640	8640	0
40	20241125	182700	116010110	8640	8640	8640	8640	0
41	20241125	182600	116010110	8640	8640	8640	8640	0
42	20241125	182500	116010110	8640	8640	8640	8640	0
43	20241125	182400	116010110	8640	8640	8640	8640	0
44	20241125	182300	116010110	8640	8640	8640	8640	0
45	20241125	182200	116010110	8640	8640	8640	8640	0
46	20241125	182100	116010110	8640	8640	8640	8640	0
47	20241125	182000	116010110	8640	8640	8640	8640	0
48	20241125	181900	116010110	8640	8640	8640	8640	0
49	20241125	181800	116010110	8640	8640	8640	8640	0
50	20241125	181700	116010110	8640	8640	8640	8640	0
51	20241125	181600	116010110	8640	8640	8640	8640	0
52	20241125	181500	116010110	8640	8640	8640	8640	0
53	20241125	181400	116010110	8640	8640	8640	8640	0
54	20241125	181300	116010110	8640	8640	8640	8640	0
55	20241125	181200	116010110	8640	8640	8640	8640	0
56	20241125	181100	116010110	8640	8640	8640	8640	0
57	20241125	181000	116010110	8640	8640	8640	8640	0
58	20241125	180900	116010110	8640	8640	8640	8640	0
59	20241125	180800	116010110	8640	8640	8640	8640	0
60	20241125	180700	116010110	8640	8640	8640	8640	0
61	20241125	180600	116010110	8640	8640	8640	8640	0
62	20241125	180500	116010110	8640	8640	8640	8640	471
63	20241125	180400	116010110	8640	8640	8640	8640	0
64	20241125	180300	116010110	8640	8640	8640	8640	0
65	20241125	180200	116010110	8640	8640	8640	8640	0
66	20241125	180100	116010110	8640	8640	8640	8640	0
67	20241125	180000	116010110	8640	8640	8640	8640	0
68	20241125	175900	116010110	8640	8640	8640	8640	0
69	20241125	175800	116010110	8640	8640	8640	8640	0
70	20241125	175700	116010110	8640	8640	8640	8640	0
71	20241125	175600	116010110	8640	8640	8640	8640	0
72	20241125	175500	116010110	8640	8640	8640	8640	0
73	20241125	175400	116010110	8640	8640	8640	8640	0
74	20241125	175300	116010110	8640	8640	8640	8640	0
75	20241125	175200	116010110	8640	8640	8640	8640	0
76	20241125	175100	116010110	8640	8640	8640	8640	0
77	20241125	175000	116010110	8640	8640	8640	8640	0
78	20241125	174900	116010110	8640	8640	8640	8640	0
79	20241125	174800	116010110	8640	8640	8640	8640	0
80	20241125	174700	116010110	8640	8640	8640	8640	0
81	20241125	174600	116010110	8640	8640	8640	8640	0
82	20241125	174500	116010110	8640	8640	8640	8640	0
83	20241125	174400	116010110	8640	8640	8640	8640	0
84	20241125	174300	116010110	8640	8640	8640	8640	0
85	20241125	174200	116010110	8640	8640	8640	8640	0
86	20241125	174100	116010110	8640	8640	8640	8640	0
87	20241125	174000	116010110	8640	8640	8640	8640	0
88	20241125	173900	116010110	8640	8640	8640	8640	0
89	20241125	173800	116010110	8640	8640	8640	8640	0
90	20241125	173700	116010110	8640	8640	8640	8640	0
91	20241125	173600	116010110	8640	8640	8640	8640	0
92	20241125	173500	116010110	8640	8640	8640	8640	471
93	20241125	173400	116010110	8640	8640	8640	8640	0
94	20241125	173300	116010110	8640	8640	8640	8640	0
95	20241125	173200	116010110	8640	8640	8640	8640	0
96	20241125	173100	116010110	8640	8640	8640	8640	0
97	20241125	173000	116010110	8640	8640	8640	8640	0
98	20241125	172900	116010110	8640	8640	8640	8640	0
99	20241125	172800	116010110	8640	8640	8640	8640	0
100	20241125	172700	116010110	8640	8640	8640	8640	0
101	20241125	172600	116010110	8640	8640	8640	8640	0
102	20241125	172500	116010110	8640	8640	8640	8640	0
103	20241125	172400	116010110	8640	8640	8640	8640	0
104	20241125	172300	116010110	8640	8640	8640	8640	0
105	20241125	172200	116010110	8640	8640	8640	8640	0
106	20241125	172100	116010110	8640	8640	8640	8640	0
107	20241125	172000	116010110	8640	8640	8640	8640	0
108	20241125	171900	116010110	8640	8640	8640	8640	0
109	20241125	171800	116010110	8640	8640	8640	8640	0
110	20241125	171700	116010110	8640	8640	8640	8640	0
111	20241125	171600	116010110	8640	8640	8640	8640	0
112	20241125	171500	116010110	8640	8640	8640	8640	0
113	20241125	171400	116010110	8640	8640	8640	8640	0
114	20241125	171300	116010110	8640	8640	8640	8640	0
115	20241125	171200	116010110	8640	8640	8640	8640	0
116	20241125	171100	116010110	8640	8640	8640	8640	0
117	20241125	171000	116010110	8640	8640	8640	8640	0
118	20241125	170900	116010110	8640	8640	8640	8640	0
119	20241125	170800	116010110	8640	8640	8640	8640	0
120	20241125	170700	116010110	8640	8640	8640	8640	0
121	20241125	170600	116010110	8640	8640	8640	8640	0
122	20241125	170500	116010110	8640	8640	8640	8640	471
123	20241125	170400	116010110	8640	8640	8640	8640	0
124	20241125	170300	116010110	8640	8640	8640	8640	0
125	20241125	170200	116010110	8640	8640	8640	8640	0
126	20241125	170100	116010110	8640	8640	8640	8640	0
127	20241125	170000	116010110	8640	8640	8640	8640	0
128	20241125	165900	116010110	8640	8640	8640	8640	0
129	20241125	165800	116010110	8640	8640	8640	8640	0
130	20241125	165700	116010110	8640	8640	8640	8640	0
131	20241125	165600	116010110	8640	8640	8640	8640	0
132	20241125	165500	116010110	8640	8640	8640	8640	0
133	20241125	165400	116010110	8640	8640	8640	8640	0
134	20241125	165300	116010110	8640	8640	8640	8640	0
135	20241125	165200	116010110	8640	8640	8640	8640	0
136	20241125	165100	116010110	8640	8640	8640	8640	0
137	20241125	165000	116010110	8640	8640	8640	8640	0
138	20241125	164900	116010110	8640	8640	8640	8640	0
139	20241125	164800	116010110	8640	8640	8640	8640	0
140	20241125	164700	116010110	8640	8640	8640	8640	0
141	20241125	164600	116010110	8640	8640	8640	8640	0
142	20241125	164500	116010110	8640	8640	8640	8640	0
143	20241125	164400	116010110	8640	8640	8640	8640	0
144	20241125	164300	116010110	8640	8640	8640	8640	0
145	20241125	164200	116010110	8640	8640	8640	8640	0
146	20241125	164100	116010110	8640	8640	8640	8640	0
147	20241125	164000	116010110	8640	8640	8640	8640	0
148	20241125	163900	116010110	8640	8640	8640	8640	0
149	20241125	163800	116010110	8640	8640	8640	8640	0
150	20241125	163700	116010110	8640	8640	8640	8640	0
151	20241125	163600	116010110	8640	8640	8640	8640	0
152	20241125	163500	116010110	8640	8640	8640	8640	471
153	20241125	163400	116010110	8640	8640	8640	8640	0
154	20241125	163300	116010110	8640	8640	8640	8640	0
155	20241125	163200	116010110	8640	8640	8640	8640	0
156	20241125	163100	116010110	8640	8640	8640	8640	0
157	20241125	163000	116010110	8640	8640	8640	8640	0
158	20241125	162900	116010110	8640	8640	8640	8640	0
159	20241125	162800	116010110	8640	8640	8640	8640	0
160	20241125	162700	116010110	8640	8640	8640	8640	0
161	20241125	162600	116010110	8640	8640	8640	8640	0
162	20241125	162500	116010110	8640	8640	8640	8640	0
163	20241125	162400	116010110	8640	8640	8640	8640	0
164	20241125	162300	116010110	8640	8640	8640	8640	0
165	20241125	162200	116010110	8640	8640	8640	8640	0
166	20241125	162100	116010110	8640	8640	8640	8640	0
167	20241125	162000	116010110	8640	8640	8640	8640	0
168	20241125	161900	116010110	8640	8640	8640	8640	0
169	20241125	161800	116010110	8640	8640	8640	8640	0
170	20241125	161700	116010110	8640	8640	8640	8640	0
171	20241125	161600	116010110	8640	8640	8640	8640	0
172	20241125	161500	116010110	8640	8640	8640	8640	0
173	20241125	161400	116010110	8640	8640	8640	8640	0
174	20241125	161300	116010110	8640	8640	8640	8640	0
175	20241125	161200	116010110	8640	8640	8640	8640	0
176	20241125	161100	116010110	8640	8640	8640	8640	0
177	20241125	161000	116010110	8640	8640	8640	8640	0
178	20241125	160900	116010110	8640	8640	8640	8640	0
179	20241125	160800	116010110	8640	8640	8640	8640	0
180	20241125	160700	116010110	8640	8640	8640	8640	0
181	20241125	160600	116010110	8640	8640	8640	8640	0
182	20241125	160500	116010110	8640	8640	8640	8640	471
183	20241125	160400	116010110	8640	8640	8640	8640	0
184	20241125	160300	116010110	8640	8640	8640	8640	0
185	20241125	160200	116010110	8640	8640	8640	8640	0
186	20241125	160100	116010110	8640	8640	8640	8640	0
187	20241125	160000	116010110	8640	8640	8640	8640	0
188	20241125	155900	116010110	8640	8640	8640	8640	0
189	20241125	155800	116010110	8640	8640	8640	8640	0
190	20241125	155700	116010110	8640	8640	8640	8640	0
191	20241125	155600	116010110	8640	8640	8640	8640	0
192	20241125	155500	116010110	8640	8640	8640	8640	0
193	20241125	155400	116010110	8640	8640	8640	8640	0
194	20241125	155300	116010110	8640	8640	8640	8640	0
195	20241125	155200	116010110	8640	8640	8640	8640	0
196	20241125	155100	116010110	8640	8640	8640	8640	0
197	20241125	155000	116010110	8640	8640	8640	8640	0
198	20241125	154900	116010110	8640	8640	8640	8640	0
199	20241125	154800	116010110	8640	8640	8640	8640	0
200	20241125	154700	116010110	8640	8640	8640	8640	0
201	20241125	154600	116010110	8640	8640	8640	8640	0
202	20241125	154500	116010110	8640	8640	8640	8640	0
203	20241125	154400	116010110	8640	8640	8640	8640	0
204	20241125	154300	116010110	8640	8640	8640	8640	0
205	20241125	154200	116010110	8640	8640	8640	8640	0
206	20241125	154100	116010110	8640	8640	8640	8640	0
207	20241125	154000	116010110	8640	8640	8640	8640	0
208	20241125	153900	116010110	8640	8640	8640	8640	0
209	20241125	153800	116010110	8640	8640	8640	8640	0
210	20241125	153700	116010110	8640	8640	8640	8640	0
211	20241125	153600	116010110	8640	8640	8640	8640	0
212	20241125	153500	116010110	8640	8640	8640	8640	471
213	20241125	153400	116010110	8640	8640	8640	8640	0
214	20241125	153300	116010110	8640	8640	8640	8640	0
215	20241125	153200	116010110	8640	8640	8640	8640	0
216	20241125	153100	116010110	8640	8640	8640	8640	0
217	20241125	153000	116010110	8640	8640	8640	8640	471
218	20241125	152900	111940670	8640	8640	8640	8640	0
219	20241125	152800	111940670	8640	8640	8640	8640	0
220	20241125	152700	111940670	8640	8640	8640	8640	0
221	20241125	152600	111940670	8640	8640	8640	8640	0
222	20241125	152500	111940670	8640	8640	8640	8640	0
223	20241125	152400	111940670	8640	8640	8640	8640	0
224	20241125	152300	111940670	8640	8640	8640	8640	0
225	20241125	152200	111940670	8640	8640	8640	8640	0
226	20241125	152100	111940670	8640	8640	8640	8640	0
227	20241125	152000	111940670	8640	8640	8640	8640	0
228	20241125	151900	111940670	8640	8640	8640	8640	30
229	20241125	151800	111681470	8650	8650	8650	8650	1
230	20241125	151700	111672820	8640	8650	8650	8640	25
231	20241125	151600	111456790	8650	8650	8650	8650	201
232	20241125	151500	109718140	8660	8660	8660	8660	0
233	20241125	151400	109718140	8660	8660	8660	8660	0
234	20241125	151300	109718140	8660	8660	8660	8660	0
235	20241125	151200	109718140	8660	8660	8660	8660	0
236	20241125	151100	109718140	8660	8660	8660	8660	0
237	20241125	151000	109718140	8660	8660	8660	8660	0
238	20241125	150900	109718140	8660	8660	8660	8660	0
239	20241125	150800	109718140	8660	8660	8660	8660	0
240	20241125	150700	109718140	8660	8660	8660	8660	0
241	20241125	150600	109718140	8660	8660	8660	8660	10
242	20241125	150500	109631540	8660	8660	8660	8660	0
243	20241125	150400	109631540	8660	8660	8660	8660	0
244	20241125	150300	109631540	8660	8660	8660	8660	0
245	20241125	150200	109631540	8660	8660	8660	8660	0
246	20241125	150100	109631540	8660	8650	8660	8650	14
247	20241125	150000	109510370	8650	8650	8650	8650	0
248	20241125	145900	109510370	8650	8650	8650	8650	1
249	20241125	145800	109501720	8650	8650	8650	8650	0
250	20241125	145700	109501720	8650	8650	8650	8650	10
251	20241125	145600	109415220	8650	8650	8650	8650	0
252	20241125	145500	109415220	8650	8640	8650	8640	17
253	20241125	145400	109268180	8650	8650	8650	8650	0
254	20241125	145300	109268180	8650	8650	8650	8650	0
255	20241125	145200	109268180	8650	8640	8650	8620	304
256	20241125	145100	106646590	8650	8650	8650	8650	0
257	20241125	145000	106646590	8650	8650	8650	8650	0
258	20241125	144900	106646590	8650	8620	8650	8620	937
259	20241125	144800	98564850	8620	8650	8650	8620	2401
260	20241125	144700	77852910	8650	8650	8650	8650	0
261	20241125	144600	77852910	8650	8650	8650	8650	0
262	20241125	144500	77852910	8650	8650	8650	8650	0
263	20241125	144400	77852910	8650	8650	8650	8650	0
264	20241125	144300	77852910	8650	8650	8650	8650	0
265	20241125	144200	77852910	8650	8650	8650	8650	0
266	20241125	144100	77852910	8650	8650	8650	8650	0
267	20241125	144000	77852910	8650	8650	8650	8650	82
268	20241125	143900	77143610	8650	8650	8650	8650	0
269	20241125	143800	77143610	8650	8650	8650	8650	0
270	20241125	143700	77143610	8650	8650	8650	8650	0
271	20241125	143600	77143610	8650	8650	8650	8650	0
272	20241125	143500	77143610	8650	8650	8650	8650	0
273	20241125	143400	77143610	8650	8650	8650	8650	68
274	20241125	143300	76555410	8660	8660	8660	8660	0
275	20241125	143200	76555410	8660	8660	8660	8660	0
276	20241125	143100	76555410	8660	8660	8660	8660	0
277	20241125	143000	76555410	8660	8660	8660	8660	0
278	20241125	142900	76555410	8660	8660	8660	8660	0
279	20241125	142800	76555410	8660	8660	8660	8660	0
280	20241125	142700	76555410	8660	8660	8660	8660	1
281	20241125	142600	76546750	8670	8670	8670	8670	0
282	20241125	142500	76546750	8670	8670	8670	8670	2
283	20241125	142400	76529410	8670	8660	8670	8660	303
284	20241125	142300	73902420	8660	8660	8660	8660	0
285	20241125	142200	73902420	8660	8660	8660	8660	0
286	20241125	142100	73902420	8660	8660	8660	8660	29
287	20241125	142000	73651280	8660	8660	8660	8660	0
288	20241125	141900	73651280	8660	8660	8660	8660	29
289	20241125	141800	73400140	8660	8660	8660	8660	0
290	20241125	141700	73400140	8660	8660	8660	8660	0
291	20241125	141600	73400140	8660	8660	8660	8660	13
292	20241125	141500	73287560	8660	8660	8660	8660	0
293	20241125	141400	73287560	8660	8660	8660	8660	0
294	20241125	141300	73287560	8660	8660	8660	8660	1
295	20241125	141200	73278900	8660	8660	8660	8660	0
296	20241125	141100	73278900	8660	8660	8660	8660	0
297	20241125	141000	73278900	8660	8660	8660	8660	29
298	20241125	140900	73027760	8660	8660	8660	8660	0
299	20241125	140800	73027760	8660	8660	8660	8660	0
300	20241125	140700	73027760	8660	8660	8660	8660	0
301	20241125	140600	73027760	8660	8660	8660	8660	10
302	20241125	140500	72941160	8660	8660	8660	8660	0
303	20241125	140400	72941160	8660	8660	8660	8660	0
304	20241125	140300	72941160	8660	8660	8660	8660	0
305	20241125	140200	72941160	8660	8660	8660	8660	0
306	20241125	140100	72941160	8660	8660	8660	8660	0
307	20241125	140000	72941160	8660	8660	8660	8660	0
308	20241125	135900	72941160	8660	8660	8660	8660	0
309	20241125	135800	72941160	8660	8660	8660	8660	0
310	20241125	135700	72941160	8660	8660	8660	8660	0
311	20241125	135600	72941160	8660	8660	8660	8660	100
312	20241125	135500	72075160	8660	8660	8660	8660	0
313	20241125	135400	72075160	8660	8660	8660	8660	0
314	20241125	135300	72075160	8660	8660	8660	8660	50
315	20241125	135200	71642160	8660	8660	8660	8660	0
316	20241125	135100	71642160	8660	8670	8670	8660	350
317	20241125	135000	68608660	8670	8670	8670	8670	3
318	20241125	134900	68582650	8660	8660	8660	8660	27
319	20241125	134800	68348830	8670	8670	8670	8670	0
320	20241125	134700	68348830	8670	8670	8670	8670	0
321	20241125	134600	68348830	8670	8670	8670	8670	57
322	20241125	134500	67854640	8670	8670	8670	8670	2
323	20241125	134400	67837300	8670	8670	8670	8670	0
324	20241125	134300	67837300	8670	8670	8670	8670	4
325	20241125	134200	67802620	8680	8680	8680	8680	0
326	20241125	134100	67802620	8680	8680	8680	8680	0
327	20241125	134000	67802620	8680	8680	8680	8680	50
328	20241125	133900	67368620	8670	8670	8670	8670	0
329	20241125	133800	67368620	8670	8670	8670	8670	0
330	20241125	133700	67368620	8670	8670	8670	8670	0
331	20241125	133600	67368620	8670	8670	8670	8670	0
332	20241125	133500	67368620	8670	8670	8670	8670	0
333	20241125	133400	67368620	8670	8670	8670	8670	1
334	20241125	133300	67359950	8670	8670	8670	8670	0
335	20241125	133200	67359950	8670	8670	8670	8670	0
336	20241125	133100	67359950	8670	8670	8670	8670	0
337	20241125	133000	67359950	8670	8670	8670	8670	0
338	20241125	132900	67359950	8670	8670	8670	8670	0
339	20241125	132800	67359950	8670	8670	8670	8670	1
340	20241125	132700	67351280	8670	8670	8670	8670	0
341	20241125	132600	67351280	8670	8670	8670	8670	0
342	20241125	132500	67351280	8670	8670	8670	8670	0
343	20241125	132400	67351280	8670	8670	8670	8670	0
344	20241125	132300	67351280	8670	8670	8670	8670	0
345	20241125	132200	67351280	8670	8670	8670	8670	0
346	20241125	132100	67351280	8670	8670	8670	8670	0
347	20241125	132000	67351280	8670	8670	8670	8670	24
348	20241125	131900	67143200	8660	8660	8660	8660	0
349	20241125	131800	67143200	8660	8660	8670	8660	5
350	20241125	131700	67099880	8670	8650	8670	8650	6
351	20241125	131600	67047920	8650	8650	8650	8650	0
352	20241125	131500	67047920	8650	8650	8650	8650	0
353	20241125	131400	67047920	8650	8640	8650	8640	2
354	20241125	131300	67030630	8630	8650	8650	8630	330
355	20241125	131200	64179570	8660	8660	8660	8660	0
356	20241125	131100	64179570	8660	8650	8660	8650	27
357	20241125	131000	63946010	8660	8660	8660	8660	13
358	20241125	130900	63833430	8660	8650	8660	8650	47
359	20241125	130800	63426870	8670	8660	8670	8660	11
360	20241125	130700	63331600	8660	8660	8660	8660	1
361	20241125	130600	63322940	8670	8660	8670	8660	13
362	20241125	130500	63210340	8660	8660	8670	8650	58
363	20241125	130400	62708540	8660	8660	8660	8660	4
364	20241125	130300	62673900	8650	8650	8650	8650	0
365	20241125	130200	62673900	8650	8660	8660	8650	200
366	20241125	130100	60943690	8670	8670	8670	8670	0
367	20241125	130000	60943690	8670	8670	8670	8670	0
368	20241125	125900	60943690	8670	8670	8670	8670	0
369	20241125	125800	60943690	8670	8670	8670	8670	0
370	20241125	125700	60943690	8670	8670	8670	8670	0
371	20241125	125600	60943690	8670	8670	8670	8670	0
372	20241125	125500	60943690	8670	8660	8670	8660	12
373	20241125	125400	60839760	8650	8660	8660	8650	130
374	20241125	125300	59714060	8680	8670	8680	8670	16
375	20241125	125200	59575330	8680	8680	8680	8680	2
376	20241125	125100	59557970	8670	8670	8670	8670	0
377	20241125	125000	59557970	8670	8670	8670	8670	0
378	20241125	124900	59557970	8670	8670	8670	8670	0
379	20241125	124800	59557970	8670	8660	8680	8660	9
380	20241125	124700	59479890	8660	8660	8660	8660	0
381	20241125	124600	59479890	8660	8670	8680	8660	107
382	20241125	124500	58553160	8680	8660	8680	8660	2
383	20241125	124400	58535820	8670	8670	8670	8670	0
384	20241125	124300	58535820	8670	8670	8670	8670	86
385	20241125	124200	57790200	8670	8670	8670	8670	0
386	20241125	124100	57790200	8670	8670	8670	8670	0
387	20241125	124000	57790200	8670	8660	8670	8660	3
388	20241125	123900	57764200	8660	8660	8660	8660	0
389	20241125	123800	57764200	8660	8660	8660	8660	203
390	20241125	123700	56006220	8680	8680	8680	8680	1
391	20241125	123600	55997540	8670	8670	8670	8670	160
392	20241125	123500	54610340	8680	8680	8680	8680	0
393	20241125	123400	54610340	8680	8680	8680	8680	0
394	20241125	123300	54610340	8680	8680	8680	8680	0
395	20241125	123200	54610340	8680	8680	8680	8680	1
396	20241125	123100	54601660	8670	8670	8670	8670	0
397	20241125	123000	54601660	8670	8670	8670	8670	0
398	20241125	122900	54601660	8670	8670	8670	8670	0
399	20241125	122800	54601660	8670	8670	8670	8670	10
400	20241125	122700	54514960	8670	8670	8670	8670	0
401	20241125	122600	54514960	8670	8670	8670	8670	0
402	20241125	122500	54514960	8670	8670	8670	8670	0
403	20241125	122400	54514960	8670	8670	8670	8670	0
404	20241125	122300	54514960	8670	8670	8670	8670	0
405	20241125	122200	54514960	8670	8670	8670	8670	11
406	20241125	122100	54419590	8670	8670	8670	8670	0
407	20241125	122000	54419590	8670	8670	8670	8670	0
408	20241125	121900	54419590	8670	8670	8670	8670	5
409	20241125	121800	54376240	8670	8670	8670	8670	0
410	20241125	121700	54376240	8670	8670	8670	8670	0
411	20241125	121600	54376240	8670	8670	8670	8670	5
412	20241125	121500	54332890	8670	8670	8670	8670	0
413	20241125	121400	54332890	8670	8670	8670	8670	0
414	20241125	121300	54332890	8670	8670	8670	8670	0
415	20241125	121200	54332890	8670	8670	8670	8670	0
416	20241125	121100	54332890	8670	8670	8670	8670	48
417	20241125	121000	53916730	8670	8670	8670	8670	0
418	20241125	120900	53916730	8670	8670	8670	8670	3
419	20241125	120800	53890720	8670	8670	8670	8670	0
420	20241125	120700	53890720	8670	8670	8670	8670	0
421	20241125	120600	53890720	8670	8670	8670	8670	1
422	20241125	120500	53882050	8670	8670	8670	8670	0
423	20241125	120400	53882050	8670	8670	8670	8670	0
424	20241125	120300	53882050	8670	8670	8670	8670	32
425	20241125	120200	53604610	8670	8670	8670	8670	0
426	20241125	120100	53604610	8670	8670	8670	8670	80
427	20241125	120000	52911010	8670	8670	8670	8670	0
428	20241125	115900	52911010	8670	8670	8670	8670	0
429	20241125	115800	52911010	8670	8670	8670	8670	0
430	20241125	115700	52911010	8670	8670	8670	8670	0
431	20241125	115600	52911010	8670	8670	8670	8670	0
432	20241125	115500	52911010	8670	8650	8670	8650	15
433	20241125	115400	52781080	8670	8660	8670	8660	4
434	20241125	115300	52746420	8670	8660	8670	8660	16
435	20241125	115200	52607780	8660	8660	8670	8660	8
436	20241125	115100	52538470	8660	8660	8660	8660	0
437	20241125	115000	52538470	8660	8650	8660	8650	2
438	20241125	114900	52521160	8650	8650	8650	8650	5
439	20241125	114800	52477910	8670	8660	8670	8650	102
440	20241125	114700	51595400	8660	8660	8660	8660	0
441	20241125	114600	51595400	8660	8660	8660	8660	0
442	20241125	114500	51595400	8660	8660	8660	8660	0
443	20241125	114400	51595400	8660	8660	8660	8660	0
444	20241125	114300	51595400	8660	8660	8660	8660	0
445	20241125	114200	51595400	8660	8660	8660	8660	0
446	20241125	114100	51595400	8660	8660	8660	8660	0
447	20241125	114000	51595400	8660	8660	8660	8660	0
448	20241125	113900	51595400	8660	8660	8660	8660	0
449	20241125	113800	51595400	8660	8660	8660	8660	0
450	20241125	113700	51595400	8660	8660	8660	8660	0
451	20241125	113600	51595400	8660	8660	8660	8660	25
452	20241125	113500	51378900	8660	8660	8660	8660	0
453	20241125	113400	51378900	8660	8660	8660	8660	0
454	20241125	113300	51378900	8660	8660	8660	8660	0
455	20241125	113200	51378900	8660	8660	8660	8660	0
456	20241125	113100	51378900	8660	8660	8660	8660	0
457	20241125	113000	51378900	8660	8660	8660	8660	0
458	20241125	112900	51378900	8660	8660	8660	8660	0
459	20241125	112800	51378900	8660	8660	8660	8660	0
460	20241125	112700	51378900	8660	8660	8660	8660	0
461	20241125	112600	51378900	8660	8660	8660	8660	0
462	20241125	112500	51378900	8660	8650	8660	8650	29
463	20241125	112400	51127770	8650	8660	8660	8650	93
464	20241125	112300	50323190	8660	8670	8670	8660	4
465	20241125	112200	50288520	8680	8680	8680	8680	2
466	20241125	112100	50271160	8680	8680	8680	8680	0
467	20241125	112000	50271160	8680	8680	8680	8680	0
468	20241125	111900	50271160	8680	8680	8680	8680	0
469	20241125	111800	50271160	8680	8680	8680	8680	0
470	20241125	111700	50271160	8680	8680	8680	8680	0
471	20241125	111600	50271160	8680	8680	8680	8680	0
472	20241125	111500	50271160	8680	8680	8680	8680	0
473	20241125	111400	50271160	8680	8680	8680	8680	301
474	20241125	111300	47658480	8680	8680	8680	8680	0
475	20241125	111200	47658480	8680	8680	8680	8680	1
476	20241125	111100	47649800	8680	8680	8680	8680	1
477	20241125	111000	47641120	8680	8680	8680	8680	0
478	20241125	110900	47641120	8680	8680	8680	8680	0
479	20241125	110800	47641120	8680	8680	8680	8680	0
480	20241125	110700	47641120	8680	8680	8680	8680	0
481	20241125	110600	47641120	8680	8670	8680	8670	51
482	20241125	110500	47198740	8680	8680	8680	8680	0
483	20241125	110400	47198740	8680	8680	8680	8680	0
484	20241125	110300	47198740	8680	8680	8680	8680	0
485	20241125	110200	47198740	8680	8680	8680	8680	0
486	20241125	110100	47198740	8680	8680	8680	8680	0
487	20241125	110000	47198740	8680	8680	8680	8680	0
488	20241125	105900	47198740	8680	8670	8680	8660	6
489	20241125	105800	47146700	8680	8670	8680	8660	28
490	20241125	105700	46903980	8660	8660	8670	8650	35
491	20241125	105600	46600910	8650	8650	8650	8650	0
492	20241125	105500	46600910	8650	8650	8650	8650	0
493	20241125	105400	46600910	8650	8650	8650	8650	0
494	20241125	105300	46600910	8650	8650	8650	8650	60
495	20241125	105200	46081910	8650	8650	8650	8650	0
496	20241125	105100	46081910	8650	8650	8650	8650	0
497	20241125	105000	46081910	8650	8660	8660	8650	126
498	20241125	104900	44991990	8670	8670	8670	8670	0
499	20241125	104800	44991990	8670	8670	8670	8670	0
500	20241125	104700	44991990	8670	8660	8670	8660	2
501	20241125	104600	44974660	8650	8660	8660	8650	89
502	20241125	104500	44204300	8670	8680	8680	8670	52
503	20241125	104400	43752960	8680	8680	8680	8680	0
504	20241125	104300	43752960	8680	8680	8680	8680	0
505	20241125	104200	43752960	8680	8680	8680	8680	6
506	20241125	104100	43700880	8680	8680	8680	8680	0
507	20241125	104000	43700880	8680	8680	8680	8680	7
508	20241125	103900	43640120	8690	8690	8690	8690	0
509	20241125	103800	43640120	8690	8680	8690	8680	35
510	20241125	103700	43336310	8680	8680	8680	8680	1
511	20241125	103600	43327630	8690	8690	8690	8690	0
512	20241125	103500	43327630	8690	8690	8690	8690	0
513	20241125	103400	43327630	8690	8680	8690	8680	4
514	20241125	103300	43292890	8690	8690	8690	8690	0
515	20241125	103200	43292890	8690	8690	8700	8670	8
516	20241125	103100	43223400	8690	8690	8690	8690	0
517	20241125	103000	43223400	8690	8670	8690	8670	2
518	20241125	102900	43206040	8660	8690	8690	8660	100
519	20241125	102800	42339510	8700	8700	8700	8700	0
520	20241125	102700	42339510	8700	8700	8700	8700	0
521	20241125	102600	42339510	8700	8700	8700	8700	0
522	20241125	102500	42339510	8700	8700	8700	8700	0
523	20241125	102400	42339510	8700	8700	8700	8700	0
524	20241125	102300	42339510	8700	8670	8700	8670	220
525	20241125	102200	40429600	8670	8680	8680	8670	114
526	20241125	102100	39440820	8680	8680	8680	8680	0
527	20241125	102000	39440820	8680	8680	8680	8680	0
528	20241125	101900	39440820	8680	8680	8680	8680	0
529	20241125	101800	39440820	8680	8680	8680	8680	0
530	20241125	101700	39440820	8680	8670	8680	8670	2
531	20241125	101600	39423470	8680	8680	8680	8680	0
532	20241125	101500	39423470	8680	8670	8680	8660	1166
533	20241125	101400	29323140	8680	8680	8680	8680	0
534	20241125	101300	29323140	8680	8670	8680	8670	62
535	20241125	101200	28785100	8680	8680	8680	8680	0
536	20241125	101100	28785100	8680	8670	8680	8670	9
537	20241125	101000	28707020	8680	8670	8680	8670	507
538	20241125	100900	24311310	8680	8680	8680	8680	0
539	20241125	100800	24311310	8680	8680	8680	8680	0
540	20241125	100700	24311310	8680	8680	8680	8680	0
541	20241125	100600	24311310	8680	8680	8680	8680	0
542	20241125	100500	24311310	8680	8680	8680	8680	0
543	20241125	100400	24311310	8680	8680	8680	8680	5
544	20241125	100300	24267910	8680	8680	8680	8680	1
545	20241125	100200	24259230	8670	8670	8670	8670	46
546	20241125	100100	23860410	8680	8680	8680	8680	20
547	20241125	100000	23686810	8680	8680	8680	8680	16
548	20241125	095900	23547930	8680	8680	8680	8680	0
549	20241125	095800	23547930	8680	8680	8680	8680	0
550	20241125	095700	23547930	8680	8680	8680	8680	16
551	20241125	095600	23409050	8680	8680	8680	8680	60
552	20241125	095500	22888250	8680	8680	8680	8680	0
553	20241125	095400	22888250	8680	8680	8680	8680	10
554	20241125	095300	22801450	8680	8680	8680	8680	0
555	20241125	095200	22801450	8680	8680	8680	8680	0
556	20241125	095100	22801450	8680	8680	8680	8680	0
557	20241125	095000	22801450	8680	8680	8680	8680	0
558	20241125	094900	22801450	8680	8680	8680	8680	0
559	20241125	094800	22801450	8680	8680	8680	8680	0
560	20241125	094700	22801450	8680	8680	8680	8680	21
561	20241125	094600	22619170	8690	8680	8690	8680	2
562	20241125	094500	22601800	8680	8680	8690	8670	116
563	20241125	094400	21594920	8690	8690	8690	8690	21
564	20241125	094300	21412430	8700	8700	8700	8700	0
565	20241125	094200	21412430	8700	8700	8700	8700	0
566	20241125	094100	21412430	8700	8700	8700	8700	0
567	20241125	094000	21412430	8700	8700	8700	8700	0
568	20241125	093900	21412430	8700	8690	8700	8690	136
569	20241125	093800	20229600	8700	8700	8700	8700	0
570	20241125	093700	20229600	8700	8700	8700	8700	0
571	20241125	093600	20229600	8700	8700	8700	8700	100
572	20241125	093500	19359600	8710	8710	8710	8710	0
573	20241125	093400	19359600	8710	8710	8710	8710	0
574	20241125	093300	19359600	8710	8690	8710	8690	147
575	20241125	093200	18081120	8690	8680	8690	8680	201
576	20241125	093100	16335430	8670	8670	8670	8670	0
577	20241125	093000	16335430	8670	8670	8670	8670	0
578	20241125	092900	16335430	8670	8670	8680	8660	22
579	20241125	092800	16144780	8670	8670	8670	8670	0
580	20241125	092700	16144780	8670	8670	8670	8670	1
581	20241125	092600	16136110	8680	8680	8680	8660	52
582	20241125	092500	15685580	8690	8690	8690	8690	0
583	20241125	092400	15685580	8690	8690	8690	8690	20
584	20241125	092300	15511780	8690	8680	8690	8680	446
585	20241125	092200	11636680	8680	8680	8680	8680	437
586	20241125	092100	7843520	8660	8660	8660	8660	0
587	20241125	092000	7843520	8660	8660	8660	8660	0
588	20241125	091900	7843520	8660	8660	8660	8660	0
589	20241125	091800	7843520	8660	8660	8660	8660	0
590	20241125	091700	7843520	8660	8670	8670	8650	52
591	20241125	091600	7393050	8670	8660	8670	8660	20
592	20241125	091500	7219790	8680	8680	8680	8680	0
593	20241125	091400	7219790	8680	8660	8680	8660	11
594	20241125	091300	7124330	8650	8650	8650	8650	0
595	20241125	091200	7124330	8650	8670	8670	8650	13
596	20241125	091100	7011860	8680	8660	8680	8660	103
597	20241125	091000	6119860	8670	8670	8670	8670	0
598	20241125	090900	6119860	8670	8680	8680	8670	118
599	20241125	090800	5096790	8690	8690	8690	8690	1
600	20241125	090700	5088100	8700	8690	8700	8690	100
601	20241125	090600	4219000	8700	8700	8700	8700	1
602	20241125	090500	4210300	8670	8700	8700	8670	12
603	20241125	090400	4106110	8680	8680	8680	8680	92
604	20241125	090300	3307550	8670	8660	8670	8660	243
605	20241125	090200	1201020	8670	8670	8670	8670	0
606	20241125	090100	1201020	8670	8670	8670	8670	0
607	20241125	090000	1201020	8670	8640	8670	8640	139