KissMeData/088390/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200200	82565780	8870	8870	8870	8870	329
3	20241125	200100	82565780	8870	8870	8870	8870	0
4	20241125	200000	82565780	8870	8870	8870	8870	0
5	20241125	195900	82565780	8870	8870	8870	8870	0
6	20241125	195800	82565780	8870	8870	8870	8870	0
7	20241125	195700	82565780	8870	8870	8870	8870	0
8	20241125	195600	82565780	8870	8870	8870	8870	0
9	20241125	195500	82565780	8870	8870	8870	8870	0
10	20241125	195400	82565780	8870	8870	8870	8870	0
11	20241125	195300	82565780	8870	8870	8870	8870	0
12	20241125	195200	82565780	8870	8870	8870	8870	0
13	20241125	195100	82565780	8870	8870	8870	8870	0
14	20241125	195000	82565780	8870	8870	8870	8870	0
15	20241125	194900	82565780	8870	8870	8870	8870	0
16	20241125	194800	82565780	8870	8870	8870	8870	0
17	20241125	194700	82565780	8870	8870	8870	8870	0
18	20241125	194600	82565780	8870	8870	8870	8870	0
19	20241125	194500	82565780	8870	8870	8870	8870	0
20	20241125	194400	82565780	8870	8870	8870	8870	0
21	20241125	194300	82565780	8870	8870	8870	8870	0
22	20241125	194200	82565780	8870	8870	8870	8870	0
23	20241125	194100	82565780	8870	8870	8870	8870	0
24	20241125	194000	82565780	8870	8870	8870	8870	0
25	20241125	193900	82565780	8870	8870	8870	8870	0
26	20241125	193800	82565780	8870	8870	8870	8870	0
27	20241125	193700	82565780	8870	8870	8870	8870	0
28	20241125	193600	82565780	8870	8870	8870	8870	0
29	20241125	193500	82565780	8870	8870	8870	8870	0
30	20241125	193400	82565780	8870	8870	8870	8870	0
31	20241125	193300	82565780	8870	8870	8870	8870	0
32	20241125	193200	82565780	8870	8870	8870	8870	329
33	20241125	193100	82565780	8870	8870	8870	8870	0
34	20241125	193000	82565780	8870	8870	8870	8870	0
35	20241125	192900	82565780	8870	8870	8870	8870	0
36	20241125	192800	82565780	8870	8870	8870	8870	0
37	20241125	192700	82565780	8870	8870	8870	8870	0
38	20241125	192600	82565780	8870	8870	8870	8870	0
39	20241125	192500	82565780	8870	8870	8870	8870	0
40	20241125	192400	82565780	8870	8870	8870	8870	0
41	20241125	192300	82565780	8870	8870	8870	8870	0
42	20241125	192200	82565780	8870	8870	8870	8870	0
43	20241125	192100	82565780	8870	8870	8870	8870	0
44	20241125	192000	82565780	8870	8870	8870	8870	0
45	20241125	191900	82565780	8870	8870	8870	8870	0
46	20241125	191800	82565780	8870	8870	8870	8870	0
47	20241125	191700	82565780	8870	8870	8870	8870	0
48	20241125	191600	82565780	8870	8870	8870	8870	0
49	20241125	191500	82565780	8870	8870	8870	8870	0
50	20241125	191400	82565780	8870	8870	8870	8870	0
51	20241125	191300	82565780	8870	8870	8870	8870	0
52	20241125	191200	82565780	8870	8870	8870	8870	0
53	20241125	191100	82565780	8870	8870	8870	8870	0
54	20241125	191000	82565780	8870	8870	8870	8870	0
55	20241125	190900	82565780	8870	8870	8870	8870	0
56	20241125	190800	82565780	8870	8870	8870	8870	0
57	20241125	190700	82565780	8870	8870	8870	8870	0
58	20241125	190600	82565780	8870	8870	8870	8870	0
59	20241125	190500	82565780	8870	8870	8870	8870	0
60	20241125	190400	82565780	8870	8870	8870	8870	0
61	20241125	190300	82565780	8870	8870	8870	8870	0
62	20241125	190200	82565780	8870	8870	8870	8870	329
63	20241125	190100	82565780	8870	8870	8870	8870	0
64	20241125	190000	82565780	8870	8870	8870	8870	0
65	20241125	185900	82565780	8870	8870	8870	8870	0
66	20241125	185800	82565780	8870	8870	8870	8870	0
67	20241125	185700	82565780	8870	8870	8870	8870	0
68	20241125	185600	82565780	8870	8870	8870	8870	0
69	20241125	185500	82565780	8870	8870	8870	8870	0
70	20241125	185400	82565780	8870	8870	8870	8870	0
71	20241125	185300	82565780	8870	8870	8870	8870	0
72	20241125	185200	82565780	8870	8870	8870	8870	0
73	20241125	185100	82565780	8870	8870	8870	8870	0
74	20241125	185000	82565780	8870	8870	8870	8870	0
75	20241125	184900	82565780	8870	8870	8870	8870	0
76	20241125	184800	82565780	8870	8870	8870	8870	0
77	20241125	184700	82565780	8870	8870	8870	8870	0
78	20241125	184600	82565780	8870	8870	8870	8870	0
79	20241125	184500	82565780	8870	8870	8870	8870	0
80	20241125	184400	82565780	8870	8870	8870	8870	0
81	20241125	184300	82565780	8870	8870	8870	8870	0
82	20241125	184200	82565780	8870	8870	8870	8870	0
83	20241125	184100	82565780	8870	8870	8870	8870	0
84	20241125	184000	82565780	8870	8870	8870	8870	0
85	20241125	183900	82565780	8870	8870	8870	8870	0
86	20241125	183800	82565780	8870	8870	8870	8870	0
87	20241125	183700	82565780	8870	8870	8870	8870	0
88	20241125	183600	82565780	8870	8870	8870	8870	0
89	20241125	183500	82565780	8870	8870	8870	8870	0
90	20241125	183400	82565780	8870	8870	8870	8870	0
91	20241125	183300	82565780	8870	8870	8870	8870	0
92	20241125	183200	82565780	8870	8870	8870	8870	329
93	20241125	183100	82565780	8870	8870	8870	8870	0
94	20241125	183000	82565780	8870	8870	8870	8870	0
95	20241125	182900	82565780	8870	8870	8870	8870	0
96	20241125	182800	82565780	8870	8870	8870	8870	0
97	20241125	182700	82565780	8870	8870	8870	8870	0
98	20241125	182600	82565780	8870	8870	8870	8870	0
99	20241125	182500	82565780	8870	8870	8870	8870	0
100	20241125	182400	82565780	8870	8870	8870	8870	0
101	20241125	182300	82565780	8870	8870	8870	8870	0
102	20241125	182200	82565780	8870	8870	8870	8870	0
103	20241125	182100	82565780	8870	8870	8870	8870	0
104	20241125	182000	82565780	8870	8870	8870	8870	0
105	20241125	181900	82565780	8870	8870	8870	8870	0
106	20241125	181800	82565780	8870	8870	8870	8870	0
107	20241125	181700	82565780	8870	8870	8870	8870	0
108	20241125	181600	82565780	8870	8870	8870	8870	0
109	20241125	181500	82565780	8870	8870	8870	8870	0
110	20241125	181400	82565780	8870	8870	8870	8870	0
111	20241125	181300	82565780	8870	8870	8870	8870	0
112	20241125	181200	82565780	8870	8870	8870	8870	0
113	20241125	181100	82565780	8870	8870	8870	8870	0
114	20241125	181000	82565780	8870	8870	8870	8870	0
115	20241125	180900	82565780	8870	8870	8870	8870	0
116	20241125	180800	82565780	8870	8870	8870	8870	0
117	20241125	180700	82565780	8870	8870	8870	8870	0
118	20241125	180600	82565780	8870	8870	8870	8870	0
119	20241125	180500	82565780	8870	8870	8870	8870	0
120	20241125	180400	82565780	8870	8870	8870	8870	0
121	20241125	180300	82565780	8870	8870	8870	8870	0
122	20241125	180200	82565780	8870	8870	8870	8870	329
123	20241125	180100	82565780	8870	8870	8870	8870	0
124	20241125	180000	82565780	8870	8870	8870	8870	0
125	20241125	175900	82565780	8870	8870	8870	8870	0
126	20241125	175800	82565780	8870	8870	8870	8870	0
127	20241125	175700	82565780	8870	8870	8870	8870	0
128	20241125	175600	82565780	8870	8870	8870	8870	0
129	20241125	175500	82565780	8870	8870	8870	8870	0
130	20241125	175400	82565780	8870	8870	8870	8870	0
131	20241125	175300	82565780	8870	8870	8870	8870	0
132	20241125	175200	82565780	8870	8870	8870	8870	0
133	20241125	175100	82565780	8870	8870	8870	8870	0
134	20241125	175000	82565780	8870	8870	8870	8870	0
135	20241125	174900	82565780	8870	8870	8870	8870	0
136	20241125	174800	82565780	8870	8870	8870	8870	0
137	20241125	174700	82565780	8870	8870	8870	8870	0
138	20241125	174600	82565780	8870	8870	8870	8870	0
139	20241125	174500	82565780	8870	8870	8870	8870	0
140	20241125	174400	82565780	8870	8870	8870	8870	0
141	20241125	174300	82565780	8870	8870	8870	8870	0
142	20241125	174200	82565780	8870	8870	8870	8870	0
143	20241125	174100	82565780	8870	8870	8870	8870	0
144	20241125	174000	82565780	8870	8870	8870	8870	0
145	20241125	173900	82565780	8870	8870	8870	8870	0
146	20241125	173800	82565780	8870	8870	8870	8870	0
147	20241125	173700	82565780	8870	8870	8870	8870	0
148	20241125	173600	82565780	8870	8870	8870	8870	0
149	20241125	173500	82565780	8870	8870	8870	8870	0
150	20241125	173400	82565780	8870	8870	8870	8870	0
151	20241125	173300	82565780	8870	8870	8870	8870	0
152	20241125	173200	82565780	8870	8870	8870	8870	329
153	20241125	173100	82565780	8870	8870	8870	8870	0
154	20241125	173000	82565780	8870	8870	8870	8870	0
155	20241125	172900	82565780	8870	8870	8870	8870	0
156	20241125	172800	82565780	8870	8870	8870	8870	0
157	20241125	172700	82565780	8870	8870	8870	8870	0
158	20241125	172600	82565780	8870	8870	8870	8870	0
159	20241125	172500	82565780	8870	8870	8870	8870	0
160	20241125	172400	82565780	8870	8870	8870	8870	0
161	20241125	172300	82565780	8870	8870	8870	8870	0
162	20241125	172200	82565780	8870	8870	8870	8870	0
163	20241125	172100	82565780	8870	8870	8870	8870	0
164	20241125	172000	82565780	8870	8870	8870	8870	0
165	20241125	171900	82565780	8870	8870	8870	8870	0
166	20241125	171800	82565780	8870	8870	8870	8870	0
167	20241125	171700	82565780	8870	8870	8870	8870	0
168	20241125	171600	82565780	8870	8870	8870	8870	0
169	20241125	171500	82565780	8870	8870	8870	8870	0
170	20241125	171400	82565780	8870	8870	8870	8870	0
171	20241125	171300	82565780	8870	8870	8870	8870	0
172	20241125	171200	82565780	8870	8870	8870	8870	0
173	20241125	171100	82565780	8870	8870	8870	8870	0
174	20241125	171000	82565780	8870	8870	8870	8870	0
175	20241125	170900	82565780	8870	8870	8870	8870	0
176	20241125	170800	82565780	8870	8870	8870	8870	0
177	20241125	170700	82565780	8870	8870	8870	8870	0
178	20241125	170600	82565780	8870	8870	8870	8870	0
179	20241125	170500	82565780	8870	8870	8870	8870	0
180	20241125	170400	82565780	8870	8870	8870	8870	0
181	20241125	170300	82565780	8870	8870	8870	8870	0
182	20241125	170200	82565780	8870	8870	8870	8870	329
183	20241125	170100	82565780	8870	8870	8870	8870	0
184	20241125	170000	82565780	8870	8870	8870	8870	0
185	20241125	165900	82565780	8870	8870	8870	8870	0
186	20241125	165800	82565780	8870	8870	8870	8870	0
187	20241125	165700	82565780	8870	8870	8870	8870	0
188	20241125	165600	82565780	8870	8870	8870	8870	0
189	20241125	165500	82565780	8870	8870	8870	8870	0
190	20241125	165400	82565780	8870	8870	8870	8870	0
191	20241125	165300	82565780	8870	8870	8870	8870	0
192	20241125	165200	82565780	8870	8870	8870	8870	0
193	20241125	165100	82565780	8870	8870	8870	8870	0
194	20241125	165000	82565780	8870	8870	8870	8870	0
195	20241125	164900	82565780	8870	8870	8870	8870	0
196	20241125	164800	82565780	8870	8870	8870	8870	0
197	20241125	164700	82565780	8870	8870	8870	8870	0
198	20241125	164600	82565780	8870	8870	8870	8870	0
199	20241125	164500	82565780	8870	8870	8870	8870	0
200	20241125	164400	82565780	8870	8870	8870	8870	0
201	20241125	164300	82565780	8870	8870	8870	8870	0
202	20241125	164200	82565780	8870	8870	8870	8870	0
203	20241125	164100	82565780	8870	8870	8870	8870	0
204	20241125	164000	82565780	8870	8870	8870	8870	0
205	20241125	163900	82565780	8870	8870	8870	8870	0
206	20241125	163800	82565780	8870	8870	8870	8870	0
207	20241125	163700	82565780	8870	8870	8870	8870	0
208	20241125	163600	82565780	8870	8870	8870	8870	0
209	20241125	163500	82565780	8870	8870	8870	8870	0
210	20241125	163400	82565780	8870	8870	8870	8870	0
211	20241125	163300	82565780	8870	8870	8870	8870	0
212	20241125	163200	82565780	8870	8870	8870	8870	329
213	20241125	163100	82565780	8870	8870	8870	8870	0
214	20241125	163000	82565780	8870	8870	8870	8870	0
215	20241125	162900	82565780	8870	8870	8870	8870	0
216	20241125	162800	82565780	8870	8870	8870	8870	0
217	20241125	162700	82565780	8870	8870	8870	8870	0
218	20241125	162600	82565780	8870	8870	8870	8870	0
219	20241125	162500	82565780	8870	8870	8870	8870	0
220	20241125	162400	82565780	8870	8870	8870	8870	0
221	20241125	162300	82565780	8870	8870	8870	8870	0
222	20241125	162200	82565780	8870	8870	8870	8870	0
223	20241125	162100	82565780	8870	8870	8870	8870	0
224	20241125	162000	82565780	8870	8870	8870	8870	0
225	20241125	161900	82565780	8870	8870	8870	8870	0
226	20241125	161800	82565780	8870	8870	8870	8870	0
227	20241125	161700	82565780	8870	8870	8870	8870	0
228	20241125	161600	82565780	8870	8870	8870	8870	0
229	20241125	161500	82565780	8870	8870	8870	8870	0
230	20241125	161400	82565780	8870	8870	8870	8870	0
231	20241125	161300	82565780	8870	8870	8870	8870	0
232	20241125	161200	82565780	8870	8870	8870	8870	0
233	20241125	161100	82565780	8870	8870	8870	8870	0
234	20241125	161000	82565780	8870	8870	8870	8870	0
235	20241125	160900	82565780	8870	8870	8870	8870	0
236	20241125	160800	82565780	8870	8870	8870	8870	0
237	20241125	160700	82565780	8870	8870	8870	8870	0
238	20241125	160600	82565780	8870	8870	8870	8870	0
239	20241125	160500	82565780	8870	8870	8870	8870	0
240	20241125	160400	82565780	8870	8870	8870	8870	0
241	20241125	160300	82565780	8870	8870	8870	8870	0
242	20241125	160200	82565780	8870	8870	8870	8870	329
243	20241125	160100	82565780	8870	8870	8870	8870	0
244	20241125	160000	82565780	8870	8870	8870	8870	0
245	20241125	155900	82565780	8870	8870	8870	8870	0
246	20241125	155800	82565780	8870	8870	8870	8870	0
247	20241125	155700	82565780	8870	8870	8870	8870	0
248	20241125	155600	82565780	8870	8870	8870	8870	0
249	20241125	155500	82565780	8870	8870	8870	8870	0
250	20241125	155400	82565780	8870	8870	8870	8870	0
251	20241125	155300	82565780	8870	8870	8870	8870	0
252	20241125	155200	82565780	8870	8870	8870	8870	0
253	20241125	155100	82565780	8870	8870	8870	8870	0
254	20241125	155000	82565780	8870	8870	8870	8870	0
255	20241125	154900	82565780	8870	8870	8870	8870	0
256	20241125	154800	82565780	8870	8870	8870	8870	0
257	20241125	154700	82565780	8870	8870	8870	8870	0
258	20241125	154600	82565780	8870	8870	8870	8870	0
259	20241125	154500	82565780	8870	8870	8870	8870	0
260	20241125	154400	82565780	8870	8870	8870	8870	0
261	20241125	154300	82565780	8870	8870	8870	8870	0
262	20241125	154200	82565780	8870	8870	8870	8870	0
263	20241125	154100	82565780	8870	8870	8870	8870	0
264	20241125	154000	82565780	8870	8870	8870	8870	0
265	20241125	153900	82565780	8870	8870	8870	8870	0
266	20241125	153800	82565780	8870	8870	8870	8870	0
267	20241125	153700	82565780	8870	8870	8870	8870	0
268	20241125	153600	82565780	8870	8870	8870	8870	0
269	20241125	153500	82565780	8870	8870	8870	8870	0
270	20241125	153400	82565780	8870	8870	8870	8870	0
271	20241125	153300	82565780	8870	8870	8870	8870	0
272	20241125	153200	82565780	8870	8870	8870	8870	329
273	20241125	153100	82565780	8870	8870	8870	8870	0
274	20241125	153000	82565780	8870	8870	8870	8870	329
275	20241125	152900	79647550	8870	8870	8870	8870	0
276	20241125	152800	79647550	8870	8870	8870	8870	0
277	20241125	152700	79647550	8870	8870	8870	8870	0
278	20241125	152600	79647550	8870	8870	8870	8870	0
279	20241125	152500	79647550	8870	8870	8870	8870	0
280	20241125	152400	79647550	8870	8870	8870	8870	0
281	20241125	152300	79647550	8870	8870	8870	8870	0
282	20241125	152200	79647550	8870	8870	8870	8870	0
283	20241125	152100	79647550	8870	8870	8870	8870	0
284	20241125	152000	79647550	8870	8870	8870	8870	0
285	20241125	151900	79647550	8870	8880	8880	8870	132
286	20241125	151800	78475650	8870	8870	8870	8870	12
287	20241125	151700	78369210	8870	8870	8870	8870	38
288	20241125	151600	78032150	8870	8870	8870	8870	3
289	20241125	151500	78005540	8870	8850	8870	8850	62
290	20241125	151400	77455630	8820	8820	8820	8820	0
291	20241125	151300	77455630	8820	8820	8820	8820	212
292	20241125	151200	75585790	8770	8810	8810	8770	23
293	20241125	151100	75383220	8810	8810	8810	8810	0
294	20241125	151000	75383220	8810	8810	8810	8810	0
295	20241125	150900	75383220	8810	8810	8810	8810	0
296	20241125	150800	75383220	8810	8810	8810	8810	0
297	20241125	150700	75383220	8810	8810	8810	8810	34
298	20241125	150600	75083680	8810	8810	8810	8810	0
299	20241125	150500	75083680	8810	8810	8810	8810	64
300	20241125	150400	74519840	8810	8810	8810	8810	1
301	20241125	150300	74511030	8800	8800	8800	8800	0
302	20241125	150200	74511030	8800	8800	8800	8800	5
303	20241125	150100	74467030	8800	8800	8800	8800	0
304	20241125	150000	74467030	8800	8800	8800	8800	0
305	20241125	145900	74467030	8800	8800	8800	8800	0
306	20241125	145800	74467030	8800	8800	8800	8800	0
307	20241125	145700	74467030	8800	8810	8810	8800	9
308	20241125	145600	74387820	8800	8800	8800	8800	0
309	20241125	145500	74387820	8800	8800	8800	8800	0
310	20241125	145400	74387820	8800	8800	8800	8800	0
311	20241125	145300	74387820	8800	8800	8810	8800	21
312	20241125	145200	74202970	8800	8800	8800	8800	8
313	20241125	145100	74132570	8810	8810	8810	8810	0
314	20241125	145000	74132570	8810	8810	8810	8810	33
315	20241125	144900	73841840	8810	8810	8810	8810	0
316	20241125	144800	73841840	8810	8810	8810	8810	0
317	20241125	144700	73841840	8810	8810	8810	8810	0
318	20241125	144600	73841840	8810	8810	8810	8810	0
319	20241125	144500	73841840	8810	8810	8810	8810	0
320	20241125	144400	73841840	8810	8810	8810	8810	0
321	20241125	144300	73841840	8810	8810	8810	8810	0
322	20241125	144200	73841840	8810	8810	8810	8810	3
323	20241125	144100	73815410	8800	8800	8800	8800	13
324	20241125	144000	73701010	8800	8800	8800	8800	1
325	20241125	143900	73692210	8730	8730	8730	8730	0
326	20241125	143800	73692210	8730	8730	8730	8730	0
327	20241125	143700	73692210	8730	8730	8730	8730	0
328	20241125	143600	73692210	8730	8730	8730	8730	0
329	20241125	143500	73692210	8730	8730	8730	8730	0
330	20241125	143400	73692210	8730	8730	8730	8730	0
331	20241125	143300	73692210	8730	8730	8730	8730	0
332	20241125	143200	73692210	8730	8730	8730	8730	0
333	20241125	143100	73692210	8730	8730	8730	8730	0
334	20241125	143000	73692210	8730	8730	8730	8730	0
335	20241125	142900	73692210	8730	8850	8850	8730	200
336	20241125	142800	71937770	8860	8860	8860	8860	2
337	20241125	142700	71920050	8860	8860	8860	8860	0
338	20241125	142600	71920050	8860	8860	8860	8860	0
339	20241125	142500	71920050	8860	8860	8860	8860	0
340	20241125	142400	71920050	8860	8860	8860	8860	1
341	20241125	142300	71911190	8850	8850	8850	8850	0
342	20241125	142200	71911190	8850	8850	8850	8850	0
343	20241125	142100	71911190	8850	8850	8850	8850	0
344	20241125	142000	71911190	8850	8850	8850	8850	0
345	20241125	141900	71911190	8850	8850	8850	8850	0
346	20241125	141800	71911190	8850	8850	8850	8850	0
347	20241125	141700	71911190	8850	8850	8850	8850	0
348	20241125	141600	71911190	8850	8850	8850	8850	0
349	20241125	141500	71911190	8850	8850	8850	8850	0
350	20241125	141400	71911190	8850	8850	8850	8850	0
351	20241125	141300	71911190	8850	8850	8850	8850	5
352	20241125	141200	71866940	8850	8850	8850	8850	7
353	20241125	141100	71804990	8850	8850	8850	8850	10
354	20241125	141000	71716490	8850	8850	8860	8850	88
355	20241125	140900	70937570	8850	8850	8850	8850	10
356	20241125	140800	70849070	8850	8850	8850	8850	10
357	20241125	140700	70760570	8850	8850	8850	8850	31
358	20241125	140600	70486220	8850	8850	8850	8850	88
359	20241125	140500	69707420	8850	8830	8860	8830	25
360	20241125	140400	69486620	8830	8830	8830	8830	0
361	20241125	140300	69486620	8830	8830	8830	8830	0
362	20241125	140200	69486620	8830	8830	8830	8830	0
363	20241125	140100	69486620	8830	8830	8830	8830	0
364	20241125	140000	69486620	8830	8830	8830	8830	0
365	20241125	135900	69486620	8830	8830	8830	8830	0
366	20241125	135800	69486620	8830	8830	8830	8830	2
367	20241125	135700	69468960	8830	8830	8830	8830	0
368	20241125	135600	69468960	8830	8830	8830	8830	0
369	20241125	135500	69468960	8830	8830	8830	8830	0
370	20241125	135400	69468960	8830	8830	8830	8830	0
371	20241125	135300	69468960	8830	8820	8830	8820	5
372	20241125	135200	69424820	8830	8830	8830	8830	0
373	20241125	135100	69424820	8830	8830	8830	8830	0
374	20241125	135000	69424820	8830	8830	8830	8830	0
375	20241125	134900	69424820	8830	8830	8830	8830	1
376	20241125	134800	69415990	8820	8820	8820	8820	0
377	20241125	134700	69415990	8820	8820	8820	8820	0
378	20241125	134600	69415990	8820	8820	8820	8820	0
379	20241125	134500	69415990	8820	8820	8820	8820	0
380	20241125	134400	69415990	8820	8820	8820	8820	0
381	20241125	134300	69415990	8820	8820	8820	8820	0
382	20241125	134200	69415990	8820	8820	8820	8820	0
383	20241125	134100	69415990	8820	8820	8820	8820	0
384	20241125	134000	69415990	8820	8820	8820	8820	0
385	20241125	133900	69415990	8820	8820	8820	8820	101
386	20241125	133800	68525170	8830	8830	8830	8830	0
387	20241125	133700	68525170	8830	8830	8830	8830	0
388	20241125	133600	68525170	8830	8820	8830	8820	27
389	20241125	133500	68286930	8820	8820	8820	8820	14
390	20241125	133400	68163450	8820	8820	8820	8820	0
391	20241125	133300	68163450	8820	8820	8820	8820	0
392	20241125	133200	68163450	8820	8820	8820	8820	0
393	20241125	133100	68163450	8820	8820	8820	8820	0
394	20241125	133000	68163450	8820	8820	8820	8820	0
395	20241125	132900	68163450	8820	8820	8820	8820	0
396	20241125	132800	68163450	8820	8820	8820	8820	0
397	20241125	132700	68163450	8820	8820	8820	8820	0
398	20241125	132600	68163450	8820	8820	8820	8820	0
399	20241125	132500	68163450	8820	8820	8820	8820	0
400	20241125	132400	68163450	8820	8820	8820	8820	280
401	20241125	132300	65693850	8820	8820	8820	8820	2
402	20241125	132200	65676210	8820	8820	8820	8820	52
403	20241125	132100	65217570	8830	8830	8830	8830	0
404	20241125	132000	65217570	8830	8830	8830	8830	3
405	20241125	131900	65191080	8830	8830	8830	8830	0
406	20241125	131800	65191080	8830	8830	8830	8830	0
407	20241125	131700	65191080	8830	8830	8830	8830	0
408	20241125	131600	65191080	8830	8830	8830	8830	0
409	20241125	131500	65191080	8830	8830	8830	8830	47
410	20241125	131400	64776070	8820	8820	8820	8820	1
411	20241125	131300	64767250	8820	8820	8820	8820	129
412	20241125	131200	63629470	8880	8880	8880	8880	0
413	20241125	131100	63629470	8880	8880	8880	8880	0
414	20241125	131000	63629470	8880	8890	8890	8880	2
415	20241125	130900	63611700	8880	8880	8880	8880	0
416	20241125	130800	63611700	8880	8880	8890	8880	83
417	20241125	130700	62874330	8880	8880	8880	8880	200
418	20241125	130600	61098330	8890	8890	8890	8890	50
419	20241125	130500	60653830	8900	8900	8900	8900	0
420	20241125	130400	60653830	8900	8900	8900	8900	0
421	20241125	130300	60653830	8900	8890	8900	8890	20
422	20241125	130200	60475900	8890	8890	8890	8890	1
423	20241125	130100	60467010	8900	8900	8900	8900	0
424	20241125	130000	60467010	8900	8900	8900	8900	0
425	20241125	125900	60467010	8900	8900	8900	8900	0
426	20241125	125800	60467010	8900	8890	8900	8890	27
427	20241125	125700	60226820	8900	8900	8900	8900	0
428	20241125	125600	60226820	8900	8900	8900	8900	0
429	20241125	125500	60226820	8900	8900	8900	8900	1
430	20241125	125400	60217920	8900	8900	8900	8900	10
431	20241125	125300	60128920	8900	8900	8900	8900	0
432	20241125	125200	60128920	8900	8900	8900	8900	0
433	20241125	125100	60128920	8900	8870	8900	8870	564
434	20241125	125000	55121590	8850	8850	8850	8850	14
435	20241125	124900	54997690	8840	8850	8850	8840	13
436	20241125	124800	54882650	8850	8880	8880	8850	516
437	20241125	124700	50308770	8870	8870	8870	8870	0
438	20241125	124600	50308770	8870	8870	8870	8870	17
439	20241125	124500	50157980	8870	8870	8870	8870	0
440	20241125	124400	50157980	8870	8870	8870	8870	0
441	20241125	124300	50157980	8870	8870	8870	8870	4
442	20241125	124200	50122500	8870	8870	8870	8870	0
443	20241125	124100	50122500	8870	8870	8870	8870	0
444	20241125	124000	50122500	8870	8870	8870	8870	6
445	20241125	123900	50069280	8870	8870	8870	8870	0
446	20241125	123800	50069280	8870	8870	8870	8870	9
447	20241125	123700	49989450	8850	8850	8850	8850	0
448	20241125	123600	49989450	8850	8850	8850	8850	0
449	20241125	123500	49989450	8850	8850	8850	8850	0
450	20241125	123400	49989450	8850	8850	8850	8850	1
451	20241125	123300	49980600	8850	8850	8850	8850	53
452	20241125	123200	49511550	8850	8860	8860	8850	14
453	20241125	123100	49387530	8870	8870	8870	8870	1
454	20241125	123000	49378660	8850	8860	8860	8850	4
455	20241125	122900	49343230	8850	8850	8850	8850	25
456	20241125	122800	49121980	8850	8850	8850	8850	0
457	20241125	122700	49121980	8850	8850	8850	8850	0
458	20241125	122600	49121980	8850	8850	8850	8850	1
459	20241125	122500	49113130	8850	8850	8850	8850	1
460	20241125	122400	49104280	8850	8850	8850	8850	0
461	20241125	122300	49104280	8850	8850	8850	8850	0
462	20241125	122200	49104280	8850	8850	8850	8850	0
463	20241125	122100	49104280	8850	8850	8850	8850	0
464	20241125	122000	49104280	8850	8850	8850	8850	0
465	20241125	121900	49104280	8850	8850	8850	8850	2
466	20241125	121800	49086580	8850	8850	8850	8850	0
467	20241125	121700	49086580	8850	8850	8850	8850	0
468	20241125	121600	49086580	8850	8850	8850	8850	1
469	20241125	121500	49077730	8850	8850	8850	8850	1077
470	20241125	121400	39546280	8860	8860	8860	8860	0
471	20241125	121300	39546280	8860	8860	8860	8860	0
472	20241125	121200	39546280	8860	8860	8860	8860	0
473	20241125	121100	39546280	8860	8860	8860	8860	0
474	20241125	121000	39546280	8860	8860	8860	8860	1
475	20241125	120900	39537420	8890	8890	8890	8890	0
476	20241125	120800	39537420	8890	8890	8890	8890	0
477	20241125	120700	39537420	8890	8890	8890	8890	0
478	20241125	120600	39537420	8890	8890	8890	8890	0
479	20241125	120500	39537420	8890	8890	8890	8890	0
480	20241125	120400	39537420	8890	8890	8890	8890	0
481	20241125	120300	39537420	8890	8890	8890	8890	0
482	20241125	120200	39537420	8890	8890	8890	8890	0
483	20241125	120100	39537420	8890	8890	8890	8890	0
484	20241125	120000	39537420	8890	8890	8890	8890	0
485	20241125	115900	39537420	8890	8890	8890	8890	2
486	20241125	115800	39519640	8890	8890	8890	8890	0
487	20241125	115700	39519640	8890	8840	8890	8840	38
488	20241125	115600	39183380	8840	8840	8840	8840	0
489	20241125	115500	39183380	8840	8840	8840	8840	1
490	20241125	115400	39174540	8820	8820	8820	8820	0
491	20241125	115300	39174540	8820	8820	8820	8820	0
492	20241125	115200	39174540	8820	8820	8820	8820	0
493	20241125	115100	39174540	8820	8820	8820	8820	0
494	20241125	115000	39174540	8820	8820	8820	8820	100
495	20241125	114900	38292540	8830	8830	8830	8830	6
496	20241125	114800	38239560	8830	8830	8830	8830	12
497	20241125	114700	38133600	8830	8830	8830	8830	1
498	20241125	114600	38124770	8820	8820	8820	8820	0
499	20241125	114500	38124770	8820	8820	8820	8820	0
500	20241125	114400	38124770	8820	8820	8820	8820	30
501	20241125	114300	37860170	8820	8820	8820	8820	168
502	20241125	114200	36378410	8820	8820	8820	8820	1
503	20241125	114100	36369590	8820	8820	8820	8820	0
504	20241125	114000	36369590	8820	8820	8820	8820	0
505	20241125	113900	36369590	8820	8820	8820	8820	0
506	20241125	113800	36369590	8820	8820	8820	8820	1
507	20241125	113700	36360770	8820	8820	8820	8820	0
508	20241125	113600	36360770	8820	8820	8820	8820	0
509	20241125	113500	36360770	8820	8820	8820	8820	0
510	20241125	113400	36360770	8820	8820	8820	8820	12
511	20241125	113300	36254930	8820	8820	8820	8820	0
512	20241125	113200	36254930	8820	8820	8820	8820	0
513	20241125	113100	36254930	8820	8820	8820	8820	100
514	20241125	113000	35372930	8820	8820	8820	8820	0
515	20241125	112900	35372930	8820	8820	8820	8820	4
516	20241125	112800	35337650	8820	8820	8820	8820	0
517	20241125	112700	35337650	8820	8790	8830	8790	307
518	20241125	112600	32632160	8820	8820	8820	8820	0
519	20241125	112500	32632160	8820	8820	8820	8820	0
520	20241125	112400	32632160	8820	8820	8820	8820	0
521	20241125	112300	32632160	8820	8820	8820	8820	0
522	20241125	112200	32632160	8820	8820	8820	8820	0
523	20241125	112100	32632160	8820	8820	8820	8820	1
524	20241125	112000	32623340	8780	8780	8780	8780	5
525	20241125	111900	32579440	8780	8780	8780	8780	11
526	20241125	111800	32482860	8780	8780	8780	8780	0
527	20241125	111700	32482860	8780	8780	8780	8780	0
528	20241125	111600	32482860	8780	8780	8780	8780	30
529	20241125	111500	32219460	8780	8780	8780	8780	2
530	20241125	111400	32201900	8760	8760	8760	8760	0
531	20241125	111300	32201900	8760	8760	8760	8760	0
532	20241125	111200	32201900	8760	8760	8760	8760	0
533	20241125	111100	32201900	8760	8760	8760	8760	10
534	20241125	111000	32114300	8760	8760	8760	8760	0
535	20241125	110900	32114300	8760	8760	8760	8760	7
536	20241125	110800	32052980	8760	8760	8760	8760	0
537	20241125	110700	32052980	8760	8760	8760	8760	0
538	20241125	110600	32052980	8760	8760	8760	8760	4
539	20241125	110500	32017940	8750	8750	8750	8750	0
540	20241125	110400	32017940	8750	8750	8750	8750	800
541	20241125	110300	25017940	8750	8750	8750	8750	0
542	20241125	110200	25017940	8750	8750	8750	8750	0
543	20241125	110100	25017940	8750	8750	8750	8750	0
544	20241125	110000	25017940	8750	8730	8750	8730	233
545	20241125	105900	22979260	8720	8720	8720	8720	0
546	20241125	105800	22979260	8720	8720	8720	8720	0
547	20241125	105700	22979260	8720	8720	8720	8720	0
548	20241125	105600	22979260	8720	8720	8720	8720	0
549	20241125	105500	22979260	8720	8720	8720	8720	0
550	20241125	105400	22979260	8720	8720	8720	8720	0
551	20241125	105300	22979260	8720	8720	8720	8720	2
552	20241125	105200	22961820	8720	8720	8720	8720	1
553	20241125	105100	22953100	8740	8740	8740	8740	18
554	20241125	105000	22795780	8730	8730	8730	8730	0
555	20241125	104900	22795780	8730	8730	8730	8730	0
556	20241125	104800	22795780	8730	8730	8730	8730	16
557	20241125	104700	22656100	8730	8730	8730	8730	0
558	20241125	104600	22656100	8730	8730	8730	8730	0
559	20241125	104500	22656100	8730	8730	8730	8730	0
560	20241125	104400	22656100	8730	8730	8730	8730	0
561	20241125	104300	22656100	8730	8730	8730	8730	112
562	20241125	104200	21678340	8730	8730	8730	8730	4
563	20241125	104100	21643420	8710	8710	8710	8710	0
564	20241125	104000	21643420	8710	8710	8710	8710	100
565	20241125	103900	20772420	8720	8720	8720	8720	59
566	20241125	103800	20257940	8710	8710	8710	8710	0
567	20241125	103700	20257940	8710	8710	8710	8710	0
568	20241125	103600	20257940	8710	8710	8710	8710	5
569	20241125	103500	20214390	8710	8710	8710	8710	0
570	20241125	103400	20214390	8710	8710	8710	8710	3
571	20241125	103300	20188260	8700	8700	8700	8700	147
572	20241125	103200	18909360	8690	8690	8690	8690	0
573	20241125	103100	18909360	8690	8690	8690	8690	0
574	20241125	103000	18909360	8690	8690	8690	8690	0
575	20241125	102900	18909360	8690	8690	8690	8690	0
576	20241125	102800	18909360	8690	8690	8690	8690	0
577	20241125	102700	18909360	8690	8690	8690	8690	1
578	20241125	102600	18900670	8690	8690	8690	8690	3
579	20241125	102500	18874600	8690	8690	8690	8690	0
580	20241125	102400	18874600	8690	8690	8690	8690	0
581	20241125	102300	18874600	8690	8690	8690	8690	0
582	20241125	102200	18874600	8690	8680	8690	8680	6
583	20241125	102100	18822510	8680	8680	8680	8680	7
584	20241125	102000	18761750	8680	8680	8680	8680	15
585	20241125	101900	18631550	8650	8650	8650	8650	0
586	20241125	101800	18631550	8650	8650	8650	8650	1
587	20241125	101700	18622900	8650	8650	8650	8650	0
588	20241125	101600	18622900	8650	8650	8650	8650	20
589	20241125	101500	18449900	8700	8700	8700	8700	0
590	20241125	101400	18449900	8700	8700	8700	8700	88
591	20241125	101300	17684300	8700	8700	8700	8700	4
592	20241125	101200	17649500	8700	8700	8700	8700	3
593	20241125	101100	17623400	8700	8700	8700	8700	0
594	20241125	101000	17623400	8700	8660	8700	8660	6
595	20241125	100900	17571400	8650	8650	8650	8650	0
596	20241125	100800	17571400	8650	8650	8650	8650	0
597	20241125	100700	17571400	8650	8650	8650	8650	0
598	20241125	100600	17571400	8650	8650	8650	8650	0
599	20241125	100500	17571400	8650	8650	8650	8650	0
600	20241125	100400	17571400	8650	8650	8650	8650	3
601	20241125	100300	17545450	8650	8650	8650	8650	0
602	20241125	100200	17545450	8650	8680	8680	8650	34
603	20241125	100100	17250410	8700	8690	8700	8690	30
604	20241125	100000	16989620	8680	8680	8680	8680	36
605	20241125	095900	16677140	8680	8680	8680	8680	0
606	20241125	095800	16677140	8680	8680	8680	8680	0
607	20241125	095700	16677140	8680	8680	8680	8680	5
608	20241125	095600	16633740	8650	8650	8650	8650	0
609	20241125	095500	16633740	8650	8650	8650	8650	0
610	20241125	095400	16633740	8650	8650	8650	8650	0
611	20241125	095300	16633740	8650	8650	8650	8650	0
612	20241125	095200	16633740	8650	8650	8650	8650	685
613	20241125	095100	10708490	8640	8640	8640	8640	80
614	20241125	095000	10017290	8640	8640	8640	8640	0
615	20241125	094900	10017290	8640	8640	8640	8640	1
616	20241125	094800	10008650	8640	8640	8640	8640	0
617	20241125	094700	10008650	8640	8610	8640	8590	174
618	20241125	094600	8509150	8600	8600	8600	8600	0
619	20241125	094500	8509150	8600	8600	8600	8600	0
620	20241125	094400	8509150	8600	8600	8600	8600	0
621	20241125	094300	8509150	8600	8590	8600	8590	29
622	20241125	094200	8259960	8590	8590	8590	8590	0
623	20241125	094100	8259960	8590	8590	8590	8590	100
624	20241125	094000	7400960	8520	8520	8520	8520	0
625	20241125	093900	7400960	8520	8520	8520	8520	0
626	20241125	093800	7400960	8520	8520	8520	8520	0
627	20241125	093700	7400960	8520	8520	8520	8520	0
628	20241125	093600	7400960	8520	8520	8520	8520	0
629	20241125	093500	7400960	8520	8520	8520	8520	0
630	20241125	093400	7400960	8520	8520	8520	8520	0
631	20241125	093300	7400960	8520	8520	8520	8520	298
632	20241125	093200	4862000	8520	8520	8520	8520	63
633	20241125	093100	4325240	8520	8520	8520	8520	0
634	20241125	093000	4325240	8520	8520	8520	8520	1
635	20241125	092900	4316720	8520	8520	8520	8520	5
636	20241125	092800	4274120	8520	8520	8520	8520	5
637	20241125	092700	4231520	8520	8520	8520	8520	129
638	20241125	092600	3132440	8530	8530	8530	8530	1
639	20241125	092500	3123910	8530	8530	8530	8530	4
640	20241125	092400	3089790	8530	8550	8550	8530	110
641	20241125	092300	2150010	8540	8540	8540	8540	1
642	20241125	092200	2141470	8540	8540	8540	8540	3
643	20241125	092100	2115850	8540	8540	8540	8540	0
644	20241125	092000	2115850	8540	8540	8540	8540	0
645	20241125	091900	2115850	8540	8540	8540	8540	0
646	20241125	091800	2115850	8540	8540	8540	8540	0
647	20241125	091700	2115850	8540	8540	8540	8540	8
648	20241125	091600	2047530	8540	8540	8540	8540	0
649	20241125	091500	2047530	8540	8540	8540	8540	0
650	20241125	091400	2047530	8540	8540	8540	8540	2
651	20241125	091300	2030450	8620	8610	8620	8610	10
652	20241125	091200	1944280	8620	8600	8620	8600	10
653	20241125	091100	1858100	8620	8620	8620	8620	0
654	20241125	091000	1858100	8620	8620	8620	8620	2
655	20241125	090900	1840860	8630	8630	8630	8630	0
656	20241125	090800	1840860	8630	8630	8630	8630	0
657	20241125	090700	1840860	8630	8630	8630	8630	1
658	20241125	090600	1832230	8630	8630	8630	8630	24
659	20241125	090500	1625110	8650	8650	8650	8650	0
660	20241125	090400	1625110	8650	8650	8650	8650	0
661	20241125	090300	1625110	8650	8650	8650	8650	0
662	20241125	090200	1625110	8650	8650	8690	8650	101
663	20241125	090100	748090	8690	8690	8690	8690	0
664	20241125	090000	748090	8690	8700	8700	8690	86