KissMeData/126730/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202400	318167010	9770	9770	9770	9770	675
3	20241125	202300	318167010	9770	9770	9770	9770	0
4	20241125	202200	318167010	9770	9770	9770	9770	0
5	20241125	202100	318167010	9770	9770	9770	9770	0
6	20241125	202000	318167010	9770	9770	9770	9770	0
7	20241125	201900	318167010	9770	9770	9770	9770	0
8	20241125	201800	318167010	9770	9770	9770	9770	0
9	20241125	201700	318167010	9770	9770	9770	9770	0
10	20241125	201600	318167010	9770	9770	9770	9770	0
11	20241125	201500	318167010	9770	9770	9770	9770	0
12	20241125	201400	318167010	9770	9770	9770	9770	0
13	20241125	201300	318167010	9770	9770	9770	9770	0
14	20241125	201200	318167010	9770	9770	9770	9770	0
15	20241125	201100	318167010	9770	9770	9770	9770	0
16	20241125	201000	318167010	9770	9770	9770	9770	0
17	20241125	200900	318167010	9770	9770	9770	9770	0
18	20241125	200800	318167010	9770	9770	9770	9770	0
19	20241125	200700	318167010	9770	9770	9770	9770	0
20	20241125	200600	318167010	9770	9770	9770	9770	0
21	20241125	200500	318167010	9770	9770	9770	9770	0
22	20241125	200400	318167010	9770	9770	9770	9770	0
23	20241125	200300	318167010	9770	9770	9770	9770	0
24	20241125	200200	318167010	9770	9770	9770	9770	0
25	20241125	200100	318167010	9770	9770	9770	9770	0
26	20241125	200000	318167010	9770	9770	9770	9770	0
27	20241125	195900	318167010	9770	9770	9770	9770	0
28	20241125	195800	318167010	9770	9770	9770	9770	0
29	20241125	195700	318167010	9770	9770	9770	9770	0
30	20241125	195600	318167010	9770	9770	9770	9770	0
31	20241125	195500	318167010	9770	9770	9770	9770	0
32	20241125	195400	318167010	9770	9770	9770	9770	675
33	20241125	195300	318167010	9770	9770	9770	9770	0
34	20241125	195200	318167010	9770	9770	9770	9770	0
35	20241125	195100	318167010	9770	9770	9770	9770	0
36	20241125	195000	318167010	9770	9770	9770	9770	0
37	20241125	194900	318167010	9770	9770	9770	9770	0
38	20241125	194800	318167010	9770	9770	9770	9770	0
39	20241125	194700	318167010	9770	9770	9770	9770	0
40	20241125	194600	318167010	9770	9770	9770	9770	0
41	20241125	194500	318167010	9770	9770	9770	9770	0
42	20241125	194400	318167010	9770	9770	9770	9770	0
43	20241125	194300	318167010	9770	9770	9770	9770	0
44	20241125	194200	318167010	9770	9770	9770	9770	0
45	20241125	194100	318167010	9770	9770	9770	9770	0
46	20241125	194000	318167010	9770	9770	9770	9770	0
47	20241125	193900	318167010	9770	9770	9770	9770	0
48	20241125	193800	318167010	9770	9770	9770	9770	0
49	20241125	193700	318167010	9770	9770	9770	9770	0
50	20241125	193600	318167010	9770	9770	9770	9770	0
51	20241125	193500	318167010	9770	9770	9770	9770	0
52	20241125	193400	318167010	9770	9770	9770	9770	0
53	20241125	193300	318167010	9770	9770	9770	9770	0
54	20241125	193200	318167010	9770	9770	9770	9770	0
55	20241125	193100	318167010	9770	9770	9770	9770	0
56	20241125	193000	318167010	9770	9770	9770	9770	0
57	20241125	192900	318167010	9770	9770	9770	9770	0
58	20241125	192800	318167010	9770	9770	9770	9770	0
59	20241125	192700	318167010	9770	9770	9770	9770	0
60	20241125	192600	318167010	9770	9770	9770	9770	0
61	20241125	192500	318167010	9770	9770	9770	9770	0
62	20241125	192400	318167010	9770	9770	9770	9770	675
63	20241125	192300	318167010	9770	9770	9770	9770	0
64	20241125	192200	318167010	9770	9770	9770	9770	0
65	20241125	192100	318167010	9770	9770	9770	9770	0
66	20241125	192000	318167010	9770	9770	9770	9770	0
67	20241125	191900	318167010	9770	9770	9770	9770	0
68	20241125	191800	318167010	9770	9770	9770	9770	0
69	20241125	191700	318167010	9770	9770	9770	9770	0
70	20241125	191600	318167010	9770	9770	9770	9770	0
71	20241125	191500	318167010	9770	9770	9770	9770	0
72	20241125	191400	318167010	9770	9770	9770	9770	0
73	20241125	191300	318167010	9770	9770	9770	9770	0
74	20241125	191200	318167010	9770	9770	9770	9770	0
75	20241125	191100	318167010	9770	9770	9770	9770	0
76	20241125	191000	318167010	9770	9770	9770	9770	0
77	20241125	190900	318167010	9770	9770	9770	9770	0
78	20241125	190800	318167010	9770	9770	9770	9770	0
79	20241125	190700	318167010	9770	9770	9770	9770	0
80	20241125	190600	318167010	9770	9770	9770	9770	0
81	20241125	190500	318167010	9770	9770	9770	9770	0
82	20241125	190400	318167010	9770	9770	9770	9770	0
83	20241125	190300	318167010	9770	9770	9770	9770	0
84	20241125	190200	318167010	9770	9770	9770	9770	0
85	20241125	190100	318167010	9770	9770	9770	9770	0
86	20241125	190000	318167010	9770	9770	9770	9770	0
87	20241125	185900	318167010	9770	9770	9770	9770	0
88	20241125	185800	318167010	9770	9770	9770	9770	0
89	20241125	185700	318167010	9770	9770	9770	9770	0
90	20241125	185600	318167010	9770	9770	9770	9770	0
91	20241125	185500	318167010	9770	9770	9770	9770	0
92	20241125	185400	318167010	9770	9770	9770	9770	675
93	20241125	185300	318167010	9770	9770	9770	9770	0
94	20241125	185200	318167010	9770	9770	9770	9770	0
95	20241125	185100	318167010	9770	9770	9770	9770	0
96	20241125	185000	318167010	9770	9770	9770	9770	0
97	20241125	184900	318167010	9770	9770	9770	9770	0
98	20241125	184800	318167010	9770	9770	9770	9770	0
99	20241125	184700	318167010	9770	9770	9770	9770	0
100	20241125	184600	318167010	9770	9770	9770	9770	0
101	20241125	184500	318167010	9770	9770	9770	9770	0
102	20241125	184400	318167010	9770	9770	9770	9770	0
103	20241125	184300	318167010	9770	9770	9770	9770	0
104	20241125	184200	318167010	9770	9770	9770	9770	0
105	20241125	184100	318167010	9770	9770	9770	9770	0
106	20241125	184000	318167010	9770	9770	9770	9770	0
107	20241125	183900	318167010	9770	9770	9770	9770	0
108	20241125	183800	318167010	9770	9770	9770	9770	0
109	20241125	183700	318167010	9770	9770	9770	9770	0
110	20241125	183600	318167010	9770	9770	9770	9770	0
111	20241125	183500	318167010	9770	9770	9770	9770	0
112	20241125	183400	318167010	9770	9770	9770	9770	0
113	20241125	183300	318167010	9770	9770	9770	9770	0
114	20241125	183200	318167010	9770	9770	9770	9770	0
115	20241125	183100	318167010	9770	9770	9770	9770	0
116	20241125	183000	318167010	9770	9770	9770	9770	0
117	20241125	182900	318167010	9770	9770	9770	9770	0
118	20241125	182800	318167010	9770	9770	9770	9770	0
119	20241125	182700	318167010	9770	9770	9770	9770	0
120	20241125	182600	318167010	9770	9770	9770	9770	0
121	20241125	182500	318167010	9770	9770	9770	9770	0
122	20241125	182400	318167010	9770	9770	9770	9770	675
123	20241125	182300	318167010	9770	9770	9770	9770	0
124	20241125	182200	318167010	9770	9770	9770	9770	0
125	20241125	182100	318167010	9770	9770	9770	9770	0
126	20241125	182000	318167010	9770	9770	9770	9770	0
127	20241125	181900	318167010	9770	9770	9770	9770	0
128	20241125	181800	318167010	9770	9770	9770	9770	0
129	20241125	181700	318167010	9770	9770	9770	9770	0
130	20241125	181600	318167010	9770	9770	9770	9770	0
131	20241125	181500	318167010	9770	9770	9770	9770	0
132	20241125	181400	318167010	9770	9770	9770	9770	0
133	20241125	181300	318167010	9770	9770	9770	9770	0
134	20241125	181200	318167010	9770	9770	9770	9770	0
135	20241125	181100	318167010	9770	9770	9770	9770	0
136	20241125	181000	318167010	9770	9770	9770	9770	0
137	20241125	180900	318167010	9770	9770	9770	9770	0
138	20241125	180800	318167010	9770	9770	9770	9770	0
139	20241125	180700	318167010	9770	9770	9770	9770	0
140	20241125	180600	318167010	9770	9770	9770	9770	0
141	20241125	180500	318167010	9770	9770	9770	9770	0
142	20241125	180400	318167010	9770	9770	9770	9770	0
143	20241125	180300	318167010	9770	9770	9770	9770	0
144	20241125	180200	318167010	9770	9770	9770	9770	0
145	20241125	180100	318167010	9770	9770	9770	9770	0
146	20241125	180000	318167010	9770	9770	9770	9770	0
147	20241125	175900	318167010	9770	9770	9770	9770	0
148	20241125	175800	318167010	9770	9770	9770	9770	0
149	20241125	175700	318167010	9770	9770	9770	9770	0
150	20241125	175600	318167010	9770	9770	9770	9770	0
151	20241125	175500	318167010	9770	9770	9770	9770	0
152	20241125	175400	318167010	9770	9770	9770	9770	675
153	20241125	175300	318167010	9770	9770	9770	9770	0
154	20241125	175200	318167010	9770	9770	9770	9770	0
155	20241125	175100	318167010	9770	9770	9770	9770	0
156	20241125	175000	318167010	9770	9770	9770	9770	0
157	20241125	174900	318167010	9770	9770	9770	9770	0
158	20241125	174800	318167010	9770	9770	9770	9770	0
159	20241125	174700	318167010	9770	9770	9770	9770	0
160	20241125	174600	318167010	9770	9770	9770	9770	0
161	20241125	174500	318167010	9770	9770	9770	9770	0
162	20241125	174400	318167010	9770	9770	9770	9770	0
163	20241125	174300	318167010	9770	9770	9770	9770	0
164	20241125	174200	318167010	9770	9770	9770	9770	0
165	20241125	174100	318167010	9770	9770	9770	9770	0
166	20241125	174000	318167010	9770	9770	9770	9770	0
167	20241125	173900	318167010	9770	9770	9770	9770	0
168	20241125	173800	318167010	9770	9770	9770	9770	0
169	20241125	173700	318167010	9770	9770	9770	9770	0
170	20241125	173600	318167010	9770	9770	9770	9770	0
171	20241125	173500	318167010	9770	9770	9770	9770	0
172	20241125	173400	318167010	9770	9770	9770	9770	0
173	20241125	173300	318167010	9770	9770	9770	9770	0
174	20241125	173200	318167010	9770	9770	9770	9770	0
175	20241125	173100	318167010	9770	9770	9770	9770	0
176	20241125	173000	318167010	9770	9770	9770	9770	0
177	20241125	172900	318167010	9770	9770	9770	9770	0
178	20241125	172800	318167010	9770	9770	9770	9770	0
179	20241125	172700	318167010	9770	9770	9770	9770	0
180	20241125	172600	318167010	9770	9770	9770	9770	0
181	20241125	172500	318167010	9770	9770	9770	9770	0
182	20241125	172400	318167010	9770	9770	9770	9770	675
183	20241125	172300	318167010	9770	9770	9770	9770	0
184	20241125	172200	318167010	9770	9770	9770	9770	0
185	20241125	172100	318167010	9770	9770	9770	9770	0
186	20241125	172000	318167010	9770	9770	9770	9770	0
187	20241125	171900	318167010	9770	9770	9770	9770	0
188	20241125	171800	318167010	9770	9770	9770	9770	0
189	20241125	171700	318167010	9770	9770	9770	9770	0
190	20241125	171600	318167010	9770	9770	9770	9770	0
191	20241125	171500	318167010	9770	9770	9770	9770	0
192	20241125	171400	318167010	9770	9770	9770	9770	0
193	20241125	171300	318167010	9770	9770	9770	9770	0
194	20241125	171200	318167010	9770	9770	9770	9770	0
195	20241125	171100	318167010	9770	9770	9770	9770	0
196	20241125	171000	318167010	9770	9770	9770	9770	0
197	20241125	170900	318167010	9770	9770	9770	9770	0
198	20241125	170800	318167010	9770	9770	9770	9770	0
199	20241125	170700	318167010	9770	9770	9770	9770	0
200	20241125	170600	318167010	9770	9770	9770	9770	0
201	20241125	170500	318167010	9770	9770	9770	9770	0
202	20241125	170400	318167010	9770	9770	9770	9770	0
203	20241125	170300	318167010	9770	9770	9770	9770	0
204	20241125	170200	318167010	9770	9770	9770	9770	0
205	20241125	170100	318167010	9770	9770	9770	9770	0
206	20241125	170000	318167010	9770	9770	9770	9770	0
207	20241125	165900	318167010	9770	9770	9770	9770	0
208	20241125	165800	318167010	9770	9770	9770	9770	0
209	20241125	165700	318167010	9770	9770	9770	9770	0
210	20241125	165600	318167010	9770	9770	9770	9770	0
211	20241125	165500	318167010	9770	9770	9770	9770	0
212	20241125	165400	318167010	9770	9770	9770	9770	675
213	20241125	165300	318167010	9770	9770	9770	9770	0
214	20241125	165200	318167010	9770	9770	9770	9770	0
215	20241125	165100	318167010	9770	9770	9770	9770	0
216	20241125	165000	318167010	9770	9770	9770	9770	0
217	20241125	164900	318167010	9770	9770	9770	9770	0
218	20241125	164800	318167010	9770	9770	9770	9770	0
219	20241125	164700	318167010	9770	9770	9770	9770	0
220	20241125	164600	318167010	9770	9770	9770	9770	0
221	20241125	164500	318167010	9770	9770	9770	9770	0
222	20241125	164400	318167010	9770	9770	9770	9770	0
223	20241125	164300	318167010	9770	9770	9770	9770	0
224	20241125	164200	318167010	9770	9770	9770	9770	0
225	20241125	164100	318167010	9770	9770	9770	9770	0
226	20241125	164000	318167010	9770	9770	9770	9770	0
227	20241125	163900	318167010	9770	9770	9770	9770	0
228	20241125	163800	318167010	9770	9770	9770	9770	0
229	20241125	163700	318167010	9770	9770	9770	9770	0
230	20241125	163600	318167010	9770	9770	9770	9770	0
231	20241125	163500	318167010	9770	9770	9770	9770	0
232	20241125	163400	318167010	9770	9770	9770	9770	0
233	20241125	163300	318167010	9770	9770	9770	9770	0
234	20241125	163200	318167010	9770	9770	9770	9770	0
235	20241125	163100	318167010	9770	9770	9770	9770	0
236	20241125	163000	318167010	9770	9770	9770	9770	0
237	20241125	162900	318167010	9770	9770	9770	9770	0
238	20241125	162800	318167010	9770	9770	9770	9770	0
239	20241125	162700	318167010	9770	9770	9770	9770	0
240	20241125	162600	318167010	9770	9770	9770	9770	0
241	20241125	162500	318167010	9770	9770	9770	9770	0
242	20241125	162400	318167010	9770	9770	9770	9770	675
243	20241125	162300	318167010	9770	9770	9770	9770	0
244	20241125	162200	318167010	9770	9770	9770	9770	0
245	20241125	162100	318167010	9770	9770	9770	9770	0
246	20241125	162000	318167010	9770	9770	9770	9770	0
247	20241125	161900	318167010	9770	9770	9770	9770	0
248	20241125	161800	318167010	9770	9770	9770	9770	0
249	20241125	161700	318167010	9770	9770	9770	9770	0
250	20241125	161600	318167010	9770	9770	9770	9770	0
251	20241125	161500	318167010	9770	9770	9770	9770	0
252	20241125	161400	318167010	9770	9770	9770	9770	0
253	20241125	161300	318167010	9770	9770	9770	9770	0
254	20241125	161200	318167010	9770	9770	9770	9770	0
255	20241125	161100	318167010	9770	9770	9770	9770	0
256	20241125	161000	318167010	9770	9770	9770	9770	0
257	20241125	160900	318167010	9770	9770	9770	9770	0
258	20241125	160800	318167010	9770	9770	9770	9770	0
259	20241125	160700	318167010	9770	9770	9770	9770	0
260	20241125	160600	318167010	9770	9770	9770	9770	0
261	20241125	160500	318167010	9770	9770	9770	9770	0
262	20241125	160400	318167010	9770	9770	9770	9770	0
263	20241125	160300	318167010	9770	9770	9770	9770	0
264	20241125	160200	318167010	9770	9770	9770	9770	0
265	20241125	160100	318167010	9770	9770	9770	9770	0
266	20241125	160000	318167010	9770	9770	9770	9770	0
267	20241125	155900	318167010	9770	9770	9770	9770	0
268	20241125	155800	318167010	9770	9770	9770	9770	0
269	20241125	155700	318167010	9770	9770	9770	9770	0
270	20241125	155600	318167010	9770	9770	9770	9770	0
271	20241125	155500	318167010	9770	9770	9770	9770	0
272	20241125	155400	318167010	9770	9770	9770	9770	675
273	20241125	155300	318167010	9770	9770	9770	9770	0
274	20241125	155200	318167010	9770	9770	9770	9770	0
275	20241125	155100	318167010	9770	9770	9770	9770	0
276	20241125	155000	318167010	9770	9770	9770	9770	0
277	20241125	154900	318167010	9770	9770	9770	9770	0
278	20241125	154800	318167010	9770	9770	9770	9770	0
279	20241125	154700	318167010	9770	9770	9770	9770	0
280	20241125	154600	318167010	9770	9770	9770	9770	0
281	20241125	154500	318167010	9770	9770	9770	9770	0
282	20241125	154400	318167010	9770	9770	9770	9770	0
283	20241125	154300	318167010	9770	9770	9770	9770	0
284	20241125	154200	318167010	9770	9770	9770	9770	0
285	20241125	154100	318167010	9770	9770	9770	9770	0
286	20241125	154000	318167010	9770	9770	9770	9770	0
287	20241125	153900	318167010	9770	9770	9770	9770	0
288	20241125	153800	318167010	9770	9770	9770	9770	0
289	20241125	153700	318167010	9770	9770	9770	9770	0
290	20241125	153600	318167010	9770	9770	9770	9770	0
291	20241125	153500	318167010	9770	9770	9770	9770	0
292	20241125	153400	318167010	9770	9770	9770	9770	0
293	20241125	153300	318167010	9770	9770	9770	9770	0
294	20241125	153200	318167010	9770	9770	9770	9770	0
295	20241125	153100	318167010	9770	9770	9770	9770	0
296	20241125	153000	318167010	9770	9770	9770	9770	675
297	20241125	152900	311572260	9740	9740	9740	9740	0
298	20241125	152800	311572260	9740	9740	9740	9740	0
299	20241125	152700	311572260	9740	9740	9740	9740	0
300	20241125	152600	311572260	9740	9740	9740	9740	0
301	20241125	152500	311572260	9740	9740	9740	9740	0
302	20241125	152400	311572260	9740	9740	9740	9740	0
303	20241125	152300	311572260	9740	9740	9740	9740	0
304	20241125	152200	311572260	9740	9740	9740	9740	0
305	20241125	152100	311572260	9740	9740	9740	9740	0
306	20241125	152000	311572260	9740	9740	9740	9740	0
307	20241125	151900	311572260	9740	9740	9740	9740	47
308	20241125	151800	311114480	9740	9750	9750	9740	105
309	20241125	151700	310091260	9760	9760	9760	9760	72
310	20241125	151600	309388540	9760	9760	9760	9760	2
311	20241125	151500	309369020	9760	9760	9760	9760	13
312	20241125	151400	309242140	9760	9760	9760	9760	11
313	20241125	151300	309134780	9760	9760	9760	9760	0
314	20241125	151200	309134780	9760	9760	9760	9760	10
315	20241125	151100	309037180	9760	9760	9760	9760	5
316	20241125	151000	308988380	9760	9760	9760	9760	166
317	20241125	150900	307368220	9770	9770	9770	9770	103
318	20241125	150800	306361910	9770	9770	9770	9770	15
319	20241125	150700	306215360	9760	9760	9760	9760	25
320	20241125	150600	305971360	9740	9740	9740	9740	15
321	20241125	150500	305825260	9740	9760	9770	9740	150
322	20241125	150400	304363210	9740	9740	9760	9740	268
323	20241125	150300	301748790	9760	9760	9760	9760	0
324	20241125	150200	301748790	9760	9760	9760	9760	1
325	20241125	150100	301739030	9760	9760	9760	9760	0
326	20241125	150000	301739030	9760	9760	9760	9760	11
327	20241125	145900	301631670	9760	9760	9760	9760	0
328	20241125	145800	301631670	9760	9760	9760	9760	0
329	20241125	145700	301631670	9760	9760	9760	9760	298
330	20241125	145600	298723190	9760	9760	9760	9760	0
331	20241125	145500	298723190	9760	9760	9760	9760	10
332	20241125	145400	298625590	9740	9740	9740	9740	50
333	20241125	145300	298138590	9740	9740	9740	9740	10
334	20241125	145200	298041190	9740	9740	9740	9740	10
335	20241125	145100	297943790	9740	9740	9740	9740	50
336	20241125	145000	297456790	9760	9740	9760	9740	973
337	20241125	144900	287966660	9740	9740	9740	9740	200
338	20241125	144800	286018660	9750	9750	9750	9750	0
339	20241125	144700	286018660	9750	9750	9750	9750	0
340	20241125	144600	286018660	9750	9750	9750	9750	0
341	20241125	144500	286018660	9750	9750	9750	9750	133
342	20241125	144400	284721910	9750	9750	9750	9750	183
343	20241125	144300	282937660	9750	9750	9750	9750	0
344	20241125	144200	282937660	9750	9750	9750	9750	0
345	20241125	144100	282937660	9750	9750	9750	9750	25
346	20241125	144000	282693910	9750	9740	9750	9740	24
347	20241125	143900	282459950	9730	9730	9730	9730	1
348	20241125	143800	282450220	9740	9740	9740	9740	0
349	20241125	143700	282450220	9740	9720	9740	9720	1058
350	20241125	143600	272151610	9720	9720	9720	9720	50
351	20241125	143500	271665610	9720	9730	9730	9720	113
352	20241125	143400	270566740	9730	9730	9730	9730	0
353	20241125	143300	270566740	9730	9730	9730	9730	0
354	20241125	143200	270566740	9730	9730	9730	9730	0
355	20241125	143100	270566740	9730	9730	9730	9730	0
356	20241125	143000	270566740	9730	9730	9730	9730	100
357	20241125	142900	269593740	9710	9720	9730	9710	300
358	20241125	142800	266678770	9730	9720	9730	9720	263
359	20241125	142700	264119950	9710	9710	9710	9710	0
360	20241125	142600	264119950	9710	9710	9710	9710	0
361	20241125	142500	264119950	9710	9710	9710	9710	1
362	20241125	142400	264110240	9720	9660	9720	9650	3152
363	20241125	142300	233654090	9660	9660	9660	9660	0
364	20241125	142200	233654090	9660	9660	9660	9660	0
365	20241125	142100	233654090	9660	9660	9660	9660	16
366	20241125	142000	233499530	9660	9660	9660	9660	0
367	20241125	141900	233499530	9660	9660	9660	9660	0
368	20241125	141800	233499530	9660	9660	9660	9660	0
369	20241125	141700	233499530	9660	9660	9660	9660	20
370	20241125	141600	233306330	9660	9660	9660	9660	0
371	20241125	141500	233306330	9660	9660	9660	9660	4
372	20241125	141400	233267690	9660	9660	9660	9660	0
373	20241125	141300	233267690	9660	9660	9660	9660	1
374	20241125	141200	233258030	9680	9680	9680	9680	10
375	20241125	141100	233161230	9680	9680	9680	9680	95
376	20241125	141000	232241630	9680	9680	9680	9680	0
377	20241125	140900	232241630	9680	9680	9680	9680	0
378	20241125	140800	232241630	9680	9680	9680	9680	4
379	20241125	140700	232202910	9680	9680	9680	9680	70
380	20241125	140600	231525310	9690	9690	9690	9690	0
381	20241125	140500	231525310	9690	9690	9690	9690	1
382	20241125	140400	231515620	9690	9690	9690	9690	0
383	20241125	140300	231515620	9690	9690	9690	9690	0
384	20241125	140200	231515620	9690	9690	9690	9690	39
385	20241125	140100	231137710	9690	9690	9690	9690	0
386	20241125	140000	231137710	9690	9690	9690	9690	100
387	20241125	135900	230168710	9680	9680	9680	9680	0
388	20241125	135800	230168710	9680	9680	9680	9680	3
389	20241125	135700	230139670	9680	9680	9680	9680	1
390	20241125	135600	230129990	9680	9680	9680	9680	27
391	20241125	135500	229868630	9680	9680	9680	9680	0
392	20241125	135400	229868630	9680	9680	9680	9680	0
393	20241125	135300	229868630	9680	9680	9680	9680	0
394	20241125	135200	229868630	9680	9680	9680	9680	2
395	20241125	135100	229849270	9680	9680	9680	9680	0
396	20241125	135000	229849270	9680	9680	9680	9680	1
397	20241125	134900	229839590	9680	9680	9680	9680	1
398	20241125	134800	229829910	9690	9690	9690	9690	0
399	20241125	134700	229829910	9690	9670	9690	9670	125
400	20241125	134600	228620800	9670	9700	9700	9670	110
401	20241125	134500	227554100	9700	9700	9700	9700	50
402	20241125	134400	227069100	9700	9690	9700	9690	6
403	20241125	134300	227010950	9690	9690	9690	9690	0
404	20241125	134200	227010950	9690	9690	9690	9690	0
405	20241125	134100	227010950	9690	9690	9690	9690	0
406	20241125	134000	227010950	9690	9690	9690	9690	2
407	20241125	133900	226991570	9700	9700	9700	9700	0
408	20241125	133800	226991570	9700	9700	9700	9700	0
409	20241125	133700	226991570	9700	9690	9700	9690	251
410	20241125	133600	224559060	9690	9690	9690	9690	12
411	20241125	133500	224442780	9690	9690	9690	9690	0
412	20241125	133400	224442780	9690	9690	9690	9690	0
413	20241125	133300	224442780	9690	9690	9690	9690	2
414	20241125	133200	224423400	9630	9630	9630	9630	0
415	20241125	133100	224423400	9630	9630	9630	9630	5
416	20241125	133000	224375250	9630	9630	9630	9630	4
417	20241125	132900	224336730	9630	9640	9640	9630	100
418	20241125	132800	223373270	9650	9650	9650	9650	10
419	20241125	132700	223276770	9640	9640	9640	9640	10
420	20241125	132600	223180370	9640	9640	9640	9640	0
421	20241125	132500	223180370	9640	9640	9640	9640	0
422	20241125	132400	223180370	9640	9640	9640	9640	0
423	20241125	132300	223180370	9640	9640	9640	9640	0
424	20241125	132200	223180370	9640	9640	9640	9640	0
425	20241125	132100	223180370	9640	9690	9690	9640	322
426	20241125	132000	220074930	9700	9700	9700	9700	0
427	20241125	131900	220074930	9700	9700	9700	9700	155
428	20241125	131800	218571430	9700	9700	9700	9700	0
429	20241125	131700	218571430	9700	9700	9700	9700	0
430	20241125	131600	218571430	9700	9700	9700	9700	0
431	20241125	131500	218571430	9700	9700	9700	9700	0
432	20241125	131400	218571430	9700	9700	9700	9700	0
433	20241125	131300	218571430	9700	9700	9700	9700	0
434	20241125	131200	218571430	9700	9700	9700	9700	100
435	20241125	131100	217601430	9700	9700	9700	9700	0
436	20241125	131000	217601430	9700	9700	9700	9700	0
437	20241125	130900	217601430	9700	9700	9700	9700	1
438	20241125	130800	217591730	9700	9700	9700	9700	0
439	20241125	130700	217591730	9700	9700	9700	9700	0
440	20241125	130600	217591730	9700	9700	9700	9700	0
441	20241125	130500	217591730	9700	9700	9700	9700	0
442	20241125	130400	217591730	9700	9700	9700	9700	0
443	20241125	130300	217591730	9700	9700	9700	9700	0
444	20241125	130200	217591730	9700	9700	9700	9700	0
445	20241125	130100	217591730	9700	9700	9700	9700	4
446	20241125	130000	217552930	9700	9700	9700	9700	0
447	20241125	125900	217552930	9700	9700	9700	9700	0
448	20241125	125800	217552930	9700	9700	9700	9700	128
449	20241125	125700	216311330	9700	9700	9700	9700	0
450	20241125	125600	216311330	9700	9700	9700	9700	74
451	20241125	125500	215593530	9740	9740	9740	9740	0
452	20241125	125400	215593530	9740	9740	9740	9740	0
453	20241125	125300	215593530	9740	9740	9740	9740	1
454	20241125	125200	215583790	9730	9730	9730	9730	0
455	20241125	125100	215583790	9730	9730	9730	9730	5
456	20241125	125000	215535140	9730	9730	9730	9730	4
457	20241125	124900	215496220	9740	9740	9740	9740	0
458	20241125	124800	215496220	9740	9740	9740	9740	0
459	20241125	124700	215496220	9740	9740	9740	9740	0
460	20241125	124600	215496220	9740	9740	9740	9740	0
461	20241125	124500	215496220	9740	9740	9740	9740	0
462	20241125	124400	215496220	9740	9720	9740	9720	50
463	20241125	124300	215009560	9730	9730	9730	9730	0
464	20241125	124200	215009560	9730	9730	9730	9730	2
465	20241125	124100	214990100	9730	9720	9730	9720	104
466	20241125	124000	213978220	9730	9730	9730	9730	0
467	20241125	123900	213978220	9730	9730	9730	9730	0
468	20241125	123800	213978220	9730	9730	9730	9730	0
469	20241125	123700	213978220	9730	9730	9730	9730	0
470	20241125	123600	213978220	9730	9730	9730	9730	0
471	20241125	123500	213978220	9730	9730	9730	9730	0
472	20241125	123400	213978220	9730	9710	9730	9710	140
473	20241125	123300	212617570	9710	9710	9710	9710	0
474	20241125	123200	212617570	9710	9710	9710	9710	0
475	20241125	123100	212617570	9710	9710	9710	9710	0
476	20241125	123000	212617570	9710	9710	9710	9710	0
477	20241125	122900	212617570	9710	9710	9710	9710	10
478	20241125	122800	212520470	9700	9700	9700	9700	24
479	20241125	122700	212287670	9700	9700	9700	9700	0
480	20241125	122600	212287670	9700	9700	9700	9700	2
481	20241125	122500	212268270	9700	9700	9700	9700	0
482	20241125	122400	212268270	9700	9700	9700	9700	0
483	20241125	122300	212268270	9700	9700	9700	9700	3
484	20241125	122200	212239170	9700	9700	9700	9700	0
485	20241125	122100	212239170	9700	9700	9700	9700	0
486	20241125	122000	212239170	9700	9700	9700	9700	0
487	20241125	121900	212239170	9700	9700	9700	9700	5
488	20241125	121800	212190670	9700	9700	9700	9700	0
489	20241125	121700	212190670	9700	9700	9700	9700	35
490	20241125	121600	211851170	9700	9700	9700	9700	0
491	20241125	121500	211851170	9700	9700	9700	9700	0
492	20241125	121400	211851170	9700	9700	9700	9700	0
493	20241125	121300	211851170	9700	9700	9700	9700	0
494	20241125	121200	211851170	9700	9700	9700	9700	10
495	20241125	121100	211754170	9690	9690	9690	9690	0
496	20241125	121000	211754170	9690	9690	9690	9690	0
497	20241125	120900	211754170	9690	9690	9690	9690	0
498	20241125	120800	211754170	9690	9690	9690	9690	0
499	20241125	120700	211754170	9690	9690	9690	9690	0
500	20241125	120600	211754170	9690	9690	9690	9690	0
501	20241125	120500	211754170	9690	9690	9690	9690	0
502	20241125	120400	211754170	9690	9690	9690	9690	0
503	20241125	120300	211754170	9690	9690	9690	9690	0
504	20241125	120200	211754170	9690	9690	9690	9690	82
505	20241125	120100	210959590	9760	9760	9760	9760	1
506	20241125	120000	210949830	9760	9760	9760	9760	0
507	20241125	115900	210949830	9760	9720	9760	9720	371
508	20241125	115800	207334670	9720	9700	9720	9700	628
509	20241125	115700	201242550	9700	9700	9700	9700	0
510	20241125	115600	201242550	9700	9700	9700	9700	6
511	20241125	115500	201184350	9680	9680	9680	9680	50
512	20241125	115400	200700350	9700	9700	9700	9700	211
513	20241125	115300	198653650	9690	9690	9690	9690	1
514	20241125	115200	198643960	9680	9680	9680	9680	0
515	20241125	115100	198643960	9680	9680	9680	9680	0
516	20241125	115000	198643960	9680	9680	9680	9680	0
517	20241125	114900	198643960	9680	9680	9680	9680	0
518	20241125	114800	198643960	9680	9680	9680	9680	4
519	20241125	114700	198605240	9680	9680	9680	9680	0
520	20241125	114600	198605240	9680	9680	9680	9680	0
521	20241125	114500	198605240	9680	9680	9680	9680	0
522	20241125	114400	198605240	9680	9680	9680	9680	1
523	20241125	114300	198595560	9690	9690	9690	9690	1
524	20241125	114200	198585870	9690	9690	9690	9690	0
525	20241125	114100	198585870	9690	9690	9690	9690	0
526	20241125	114000	198585870	9690	9690	9690	9690	2
527	20241125	113900	198566490	9680	9680	9680	9680	0
528	20241125	113800	198566490	9680	9680	9680	9680	1
529	20241125	113700	198556810	9700	9700	9700	9700	9
530	20241125	113600	198469510	9710	9710	9710	9710	0
531	20241125	113500	198469510	9710	9710	9710	9710	0
532	20241125	113400	198469510	9710	9710	9710	9710	0
533	20241125	113300	198469510	9710	9710	9710	9710	1
534	20241125	113200	198459800	9690	9690	9690	9690	136
535	20241125	113100	197141960	9710	9710	9710	9710	0
536	20241125	113000	197141960	9710	9710	9710	9710	0
537	20241125	112900	197141960	9710	9710	9710	9710	136
538	20241125	112800	195821400	9710	9710	9710	9710	0
539	20241125	112700	195821400	9710	9710	9710	9710	58
540	20241125	112600	195258220	9720	9720	9720	9720	582
541	20241125	112500	189601180	9720	9720	9720	9720	857
542	20241125	112400	181271140	9720	9720	9720	9720	359
543	20241125	112300	177781660	9710	9650	9710	9650	686
544	20241125	112200	171126720	9650	9650	9650	9650	0
545	20241125	112100	171126720	9650	9650	9650	9650	500
546	20241125	112000	166301720	9630	9630	9630	9630	50
547	20241125	111900	165820220	9630	9630	9630	9630	2
548	20241125	111800	165800960	9700	9700	9700	9700	20
549	20241125	111700	165606960	9700	9700	9700	9700	0
550	20241125	111600	165606960	9700	9700	9700	9700	0
551	20241125	111500	165606960	9700	9660	9700	9660	31
552	20241125	111400	165307060	9700	9700	9700	9700	2
553	20241125	111300	165287660	9700	9690	9700	9690	60
554	20241125	111200	164705750	9690	9690	9690	9690	0
555	20241125	111100	164705750	9690	9690	9690	9690	1
556	20241125	111000	164696060	9700	9700	9700	9700	30
557	20241125	110900	164405060	9700	9690	9700	9690	5
558	20241125	110800	164356600	9720	9720	9720	9720	0
559	20241125	110700	164356600	9720	9720	9720	9720	0
560	20241125	110600	164356600	9720	9720	9720	9720	20
561	20241125	110500	164162200	9720	9710	9720	9710	261
562	20241125	110400	161626810	9690	9700	9700	9690	610
563	20241125	110300	155709910	9700	9700	9700	9700	20
564	20241125	110200	155515910	9690	9690	9690	9690	0
565	20241125	110100	155515910	9690	9690	9690	9690	4
566	20241125	110000	155477150	9700	9700	9700	9700	0
567	20241125	105900	155477150	9700	9700	9700	9700	0
568	20241125	105800	155477150	9700	9700	9700	9700	0
569	20241125	105700	155477150	9700	9700	9700	9700	200
570	20241125	105600	153537150	9700	9700	9700	9700	4
571	20241125	105500	153498350	9700	9700	9700	9700	0
572	20241125	105400	153498350	9700	9700	9700	9700	200
573	20241125	105300	151558350	9690	9680	9690	9680	128
574	20241125	105200	150318070	9650	9650	9650	9650	0
575	20241125	105100	150318070	9650	9650	9650	9650	0
576	20241125	105000	150318070	9650	9690	9690	9650	110
577	20241125	104900	149252570	9680	9680	9680	9680	4
578	20241125	104800	149213850	9680	9660	9680	9660	597
579	20241125	104700	143435860	9650	9650	9650	9650	45
580	20241125	104600	143001610	9640	9640	9640	9640	0
581	20241125	104500	143001610	9640	9640	9640	9640	2
582	20241125	104400	142982330	9630	9630	9630	9630	0
583	20241125	104300	142982330	9630	9630	9630	9630	91
584	20241125	104200	142106000	9650	9650	9650	9650	55
585	20241125	104100	141575250	9650	9650	9650	9650	0
586	20241125	104000	141575250	9650	9680	9680	9650	10
587	20241125	103900	141478600	9680	9680	9680	9680	2
588	20241125	103800	141459240	9680	9680	9680	9680	0
589	20241125	103700	141459240	9680	9680	9680	9680	0
590	20241125	103600	141459240	9680	9680	9680	9680	360
591	20241125	103500	137974440	9680	9660	9680	9650	202
592	20241125	103400	136024620	9680	9670	9680	9670	330
593	20241125	103300	132830420	9660	9650	9660	9650	309
594	20241125	103200	129846380	9650	9650	9650	9650	0
595	20241125	103100	129846380	9650	9610	9650	9610	42
596	20241125	103000	129441120	9610	9610	9610	9610	0
597	20241125	102900	129441120	9610	9610	9610	9610	0
598	20241125	102800	129441120	9610	9630	9650	9600	770
599	20241125	102700	122016630	9630	9630	9640	9630	585
600	20241125	102600	116380980	9610	9610	9610	9610	2
601	20241125	102500	116361760	9610	9610	9610	9610	51
602	20241125	102400	115871650	9610	9610	9610	9610	0
603	20241125	102300	115871650	9610	9610	9610	9610	0
604	20241125	102200	115871650	9610	9610	9610	9610	0
605	20241125	102100	115871650	9610	9610	9610	9610	120
606	20241125	102000	114718450	9600	9600	9600	9600	1
607	20241125	101900	114708850	9610	9610	9610	9610	42
608	20241125	101800	114305230	9600	9600	9600	9600	0
609	20241125	101700	114305230	9600	9600	9600	9600	0
610	20241125	101600	114305230	9600	9600	9600	9600	1
611	20241125	101500	114295630	9600	9600	9600	9600	0
612	20241125	101400	114295630	9600	9610	9610	9600	159
613	20241125	101300	112768530	9650	9650	9650	9650	0
614	20241125	101200	112768530	9650	9650	9650	9650	0
615	20241125	101100	112768530	9650	9650	9650	9650	0
616	20241125	101000	112768530	9650	9650	9650	9650	0
617	20241125	100900	112768530	9650	9650	9650	9650	0
618	20241125	100800	112768530	9650	9650	9650	9650	0
619	20241125	100700	112768530	9650	9650	9650	9650	0
620	20241125	100600	112768530	9650	9650	9650	9650	0
621	20241125	100500	112768530	9650	9650	9650	9650	0
622	20241125	100400	112768530	9650	9650	9650	9650	0
623	20241125	100300	112768530	9650	9650	9650	9650	69
624	20241125	100200	112102680	9610	9610	9610	9610	0
625	20241125	100100	112102680	9610	9610	9610	9610	161
626	20241125	100000	110555470	9610	9610	9610	9610	0
627	20241125	095900	110555470	9610	9610	9610	9610	1
628	20241125	095800	110545860	9610	9610	9610	9610	3
629	20241125	095700	110517030	9600	9600	9600	9600	0
630	20241125	095600	110517030	9600	9610	9610	9600	300
631	20241125	095500	107636780	9650	9660	9660	9650	143
632	20241125	095400	106255420	9690	9690	9690	9690	2
633	20241125	095300	106236040	9690	9690	9690	9690	309
634	20241125	095200	103241830	9690	9690	9690	9690	6
635	20241125	095100	103183690	9700	9680	9700	9680	372
636	20241125	095000	99577410	9690	9650	9690	9650	700
637	20241125	094900	92809120	9650	9650	9650	9650	21
638	20241125	094800	92606470	9640	9610	9650	9610	896
639	20241125	094700	83986780	9610	9590	9610	9590	3
640	20241125	094600	83957970	9610	9610	9610	9610	1
641	20241125	094500	83948360	9620	9620	9620	9620	0
642	20241125	094400	83948360	9620	9620	9620	9620	52
643	20241125	094300	83448120	9620	9620	9620	9620	0
644	20241125	094200	83448120	9620	9590	9630	9590	22
645	20241125	094100	83236490	9580	9580	9580	9580	0
646	20241125	094000	83236490	9580	9580	9580	9580	0
647	20241125	093900	83236490	9580	9580	9580	9580	27
648	20241125	093800	82977830	9590	9590	9590	9590	0
649	20241125	093700	82977830	9590	9610	9610	9590	199
650	20241125	093600	81068300	9630	9630	9630	9630	2
651	20241125	093500	81049040	9640	9640	9640	9640	0
652	20241125	093400	81049040	9640	9620	9640	9620	282
653	20241125	093300	78333860	9620	9600	9620	9600	1098
654	20241125	093200	67791110	9610	9610	9610	9610	0
655	20241125	093100	67791110	9610	9610	9610	9610	109
656	20241125	093000	66743620	9610	9600	9610	9600	134
657	20241125	092900	65456920	9590	9590	9590	9590	0
658	20241125	092800	65456920	9590	9590	9590	9590	73
659	20241125	092700	64756850	9590	9590	9590	9590	107
660	20241125	092600	63730720	9590	9550	9590	9540	287
661	20241125	092500	60991490	9540	9590	9590	9540	190
662	20241125	092400	59175970	9630	9630	9630	9630	0
663	20241125	092300	59175970	9630	9620	9630	9620	26
664	20241125	092200	58925840	9620	9620	9620	9620	0
665	20241125	092100	58925840	9620	9550	9620	9530	1359
666	20241125	092000	45905190	9500	9500	9500	9500	1
667	20241125	091900	45895690	9500	9530	9530	9500	290
668	20241125	091800	43138080	9590	9530	9590	9530	252
669	20241125	091700	40722190	9530	9590	9590	9530	125
670	20241125	091600	39523570	9600	9600	9600	9600	0
671	20241125	091500	39523570	9600	9600	9600	9600	0
672	20241125	091400	39523570	9600	9600	9600	9600	102
673	20241125	091300	38544370	9610	9600	9610	9600	1115
674	20241125	091200	27835690	9600	9500	9600	9500	251
675	20241125	091100	25432720	9500	9500	9500	9500	10
676	20241125	091000	25337720	9500	9500	9500	9500	60
677	20241125	090900	24767720	9530	9490	9530	9490	601
678	20241125	090800	19050960	9490	9420	9490	9380	485
679	20241125	090700	14476160	9420	9420	9420	9420	0
680	20241125	090600	14476160	9420	9370	9420	9370	361
681	20241125	090500	11088190	9370	9370	9370	9350	819
682	20241125	090400	3420340	9360	9350	9360	9350	51
683	20241125	090300	2942990	9360	9350	9360	9350	71
684	20241125	090200	2278640	9350	9350	9350	9350	106
685	20241125	090100	1287540	9330	9330	9330	9330	0
686	20241125	090000	1287540	9330	9330	9330	9330	138