KissMeData/023900/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190900	125484620	9840	9840	9840	9840	133
3	20241125	190800	125484620	9840	9840	9840	9840	0
4	20241125	190700	125484620	9840	9840	9840	9840	0
5	20241125	190600	125484620	9840	9840	9840	9840	0
6	20241125	190500	125484620	9840	9840	9840	9840	0
7	20241125	190400	125484620	9840	9840	9840	9840	0
8	20241125	190300	125484620	9840	9840	9840	9840	0
9	20241125	190200	125484620	9840	9840	9840	9840	0
10	20241125	190100	125484620	9840	9840	9840	9840	0
11	20241125	190000	125484620	9840	9840	9840	9840	0
12	20241125	185900	125484620	9840	9840	9840	9840	0
13	20241125	185800	125484620	9840	9840	9840	9840	0
14	20241125	185700	125484620	9840	9840	9840	9840	0
15	20241125	185600	125484620	9840	9840	9840	9840	0
16	20241125	185500	125484620	9840	9840	9840	9840	0
17	20241125	185400	125484620	9840	9840	9840	9840	0
18	20241125	185300	125484620	9840	9840	9840	9840	0
19	20241125	185200	125484620	9840	9840	9840	9840	0
20	20241125	185100	125484620	9840	9840	9840	9840	0
21	20241125	185000	125484620	9840	9840	9840	9840	0
22	20241125	184900	125484620	9840	9840	9840	9840	0
23	20241125	184800	125484620	9840	9840	9840	9840	0
24	20241125	184700	125484620	9840	9840	9840	9840	0
25	20241125	184600	125484620	9840	9840	9840	9840	0
26	20241125	184500	125484620	9840	9840	9840	9840	0
27	20241125	184400	125484620	9840	9840	9840	9840	0
28	20241125	184300	125484620	9840	9840	9840	9840	0
29	20241125	184200	125484620	9840	9840	9840	9840	0
30	20241125	184100	125484620	9840	9840	9840	9840	0
31	20241125	184000	125484620	9840	9840	9840	9840	0
32	20241125	183900	125484620	9840	9840	9840	9840	133
33	20241125	183800	125484620	9840	9840	9840	9840	0
34	20241125	183700	125484620	9840	9840	9840	9840	0
35	20241125	183600	125484620	9840	9840	9840	9840	0
36	20241125	183500	125484620	9840	9840	9840	9840	0
37	20241125	183400	125484620	9840	9840	9840	9840	0
38	20241125	183300	125484620	9840	9840	9840	9840	0
39	20241125	183200	125484620	9840	9840	9840	9840	0
40	20241125	183100	125484620	9840	9840	9840	9840	0
41	20241125	183000	125484620	9840	9840	9840	9840	0
42	20241125	182900	125484620	9840	9840	9840	9840	0
43	20241125	182800	125484620	9840	9840	9840	9840	0
44	20241125	182700	125484620	9840	9840	9840	9840	0
45	20241125	182600	125484620	9840	9840	9840	9840	0
46	20241125	182500	125484620	9840	9840	9840	9840	0
47	20241125	182400	125484620	9840	9840	9840	9840	0
48	20241125	182300	125484620	9840	9840	9840	9840	0
49	20241125	182200	125484620	9840	9840	9840	9840	0
50	20241125	182100	125484620	9840	9840	9840	9840	0
51	20241125	182000	125484620	9840	9840	9840	9840	0
52	20241125	181900	125484620	9840	9840	9840	9840	0
53	20241125	181800	125484620	9840	9840	9840	9840	0
54	20241125	181700	125484620	9840	9840	9840	9840	0
55	20241125	181600	125484620	9840	9840	9840	9840	0
56	20241125	181500	125484620	9840	9840	9840	9840	0
57	20241125	181400	125484620	9840	9840	9840	9840	0
58	20241125	181300	125484620	9840	9840	9840	9840	0
59	20241125	181200	125484620	9840	9840	9840	9840	0
60	20241125	181100	125484620	9840	9840	9840	9840	0
61	20241125	181000	125484620	9840	9840	9840	9840	0
62	20241125	180900	125484620	9840	9840	9840	9840	133
63	20241125	180800	125484620	9840	9840	9840	9840	0
64	20241125	180700	125484620	9840	9840	9840	9840	0
65	20241125	180600	125484620	9840	9840	9840	9840	0
66	20241125	180500	125484620	9840	9840	9840	9840	0
67	20241125	180400	125484620	9840	9840	9840	9840	0
68	20241125	180300	125484620	9840	9840	9840	9840	0
69	20241125	180200	125484620	9840	9840	9840	9840	0
70	20241125	180100	125484620	9840	9840	9840	9840	0
71	20241125	180000	125484620	9840	9840	9840	9840	0
72	20241125	175900	125484620	9840	9840	9840	9840	0
73	20241125	175800	125484620	9840	9840	9840	9840	0
74	20241125	175700	125484620	9840	9840	9840	9840	0
75	20241125	175600	125484620	9840	9840	9840	9840	0
76	20241125	175500	125484620	9840	9840	9840	9840	0
77	20241125	175400	125484620	9840	9840	9840	9840	0
78	20241125	175300	125484620	9840	9840	9840	9840	0
79	20241125	175200	125484620	9840	9840	9840	9840	0
80	20241125	175100	125484620	9840	9840	9840	9840	0
81	20241125	175000	125484620	9840	9840	9840	9840	0
82	20241125	174900	125484620	9840	9840	9840	9840	0
83	20241125	174800	125484620	9840	9840	9840	9840	0
84	20241125	174700	125484620	9840	9840	9840	9840	0
85	20241125	174600	125484620	9840	9840	9840	9840	0
86	20241125	174500	125484620	9840	9840	9840	9840	0
87	20241125	174400	125484620	9840	9840	9840	9840	0
88	20241125	174300	125484620	9840	9840	9840	9840	0
89	20241125	174200	125484620	9840	9840	9840	9840	0
90	20241125	174100	125484620	9840	9840	9840	9840	0
91	20241125	174000	125484620	9840	9840	9840	9840	0
92	20241125	173900	125484620	9840	9840	9840	9840	133
93	20241125	173800	125484620	9840	9840	9840	9840	0
94	20241125	173700	125484620	9840	9840	9840	9840	0
95	20241125	173600	125484620	9840	9840	9840	9840	0
96	20241125	173500	125484620	9840	9840	9840	9840	0
97	20241125	173400	125484620	9840	9840	9840	9840	0
98	20241125	173300	125484620	9840	9840	9840	9840	0
99	20241125	173200	125484620	9840	9840	9840	9840	0
100	20241125	173100	125484620	9840	9840	9840	9840	0
101	20241125	173000	125484620	9840	9840	9840	9840	0
102	20241125	172900	125484620	9840	9840	9840	9840	0
103	20241125	172800	125484620	9840	9840	9840	9840	0
104	20241125	172700	125484620	9840	9840	9840	9840	0
105	20241125	172600	125484620	9840	9840	9840	9840	0
106	20241125	172500	125484620	9840	9840	9840	9840	0
107	20241125	172400	125484620	9840	9840	9840	9840	0
108	20241125	172300	125484620	9840	9840	9840	9840	0
109	20241125	172200	125484620	9840	9840	9840	9840	0
110	20241125	172100	125484620	9840	9840	9840	9840	0
111	20241125	172000	125484620	9840	9840	9840	9840	0
112	20241125	171900	125484620	9840	9840	9840	9840	0
113	20241125	171800	125484620	9840	9840	9840	9840	0
114	20241125	171700	125484620	9840	9840	9840	9840	0
115	20241125	171600	125484620	9840	9840	9840	9840	0
116	20241125	171500	125484620	9840	9840	9840	9840	0
117	20241125	171400	125484620	9840	9840	9840	9840	0
118	20241125	171300	125484620	9840	9840	9840	9840	0
119	20241125	171200	125484620	9840	9840	9840	9840	0
120	20241125	171100	125484620	9840	9840	9840	9840	0
121	20241125	171000	125484620	9840	9840	9840	9840	0
122	20241125	170900	125484620	9840	9840	9840	9840	133
123	20241125	170800	125484620	9840	9840	9840	9840	0
124	20241125	170700	125484620	9840	9840	9840	9840	0
125	20241125	170600	125484620	9840	9840	9840	9840	0
126	20241125	170500	125484620	9840	9840	9840	9840	0
127	20241125	170400	125484620	9840	9840	9840	9840	0
128	20241125	170300	125484620	9840	9840	9840	9840	0
129	20241125	170200	125484620	9840	9840	9840	9840	0
130	20241125	170100	125484620	9840	9840	9840	9840	0
131	20241125	170000	125484620	9840	9840	9840	9840	0
132	20241125	165900	125484620	9840	9840	9840	9840	0
133	20241125	165800	125484620	9840	9840	9840	9840	0
134	20241125	165700	125484620	9840	9840	9840	9840	0
135	20241125	165600	125484620	9840	9840	9840	9840	0
136	20241125	165500	125484620	9840	9840	9840	9840	0
137	20241125	165400	125484620	9840	9840	9840	9840	0
138	20241125	165300	125484620	9840	9840	9840	9840	0
139	20241125	165200	125484620	9840	9840	9840	9840	0
140	20241125	165100	125484620	9840	9840	9840	9840	0
141	20241125	165000	125484620	9840	9840	9840	9840	0
142	20241125	164900	125484620	9840	9840	9840	9840	0
143	20241125	164800	125484620	9840	9840	9840	9840	0
144	20241125	164700	125484620	9840	9840	9840	9840	0
145	20241125	164600	125484620	9840	9840	9840	9840	0
146	20241125	164500	125484620	9840	9840	9840	9840	0
147	20241125	164400	125484620	9840	9840	9840	9840	0
148	20241125	164300	125484620	9840	9840	9840	9840	0
149	20241125	164200	125484620	9840	9840	9840	9840	0
150	20241125	164100	125484620	9840	9840	9840	9840	0
151	20241125	164000	125484620	9840	9840	9840	9840	0
152	20241125	163900	125484620	9840	9840	9840	9840	133
153	20241125	163800	125484620	9840	9840	9840	9840	0
154	20241125	163700	125484620	9840	9840	9840	9840	0
155	20241125	163600	125484620	9840	9840	9840	9840	0
156	20241125	163500	125484620	9840	9840	9840	9840	0
157	20241125	163400	125484620	9840	9840	9840	9840	0
158	20241125	163300	125484620	9840	9840	9840	9840	0
159	20241125	163200	125484620	9840	9840	9840	9840	0
160	20241125	163100	125484620	9840	9840	9840	9840	0
161	20241125	163000	125484620	9840	9840	9840	9840	0
162	20241125	162900	125484620	9840	9840	9840	9840	0
163	20241125	162800	125484620	9840	9840	9840	9840	0
164	20241125	162700	125484620	9840	9840	9840	9840	0
165	20241125	162600	125484620	9840	9840	9840	9840	0
166	20241125	162500	125484620	9840	9840	9840	9840	0
167	20241125	162400	125484620	9840	9840	9840	9840	0
168	20241125	162300	125484620	9840	9840	9840	9840	0
169	20241125	162200	125484620	9840	9840	9840	9840	0
170	20241125	162100	125484620	9840	9840	9840	9840	0
171	20241125	162000	125484620	9840	9840	9840	9840	0
172	20241125	161900	125484620	9840	9840	9840	9840	0
173	20241125	161800	125484620	9840	9840	9840	9840	0
174	20241125	161700	125484620	9840	9840	9840	9840	0
175	20241125	161600	125484620	9840	9840	9840	9840	0
176	20241125	161500	125484620	9840	9840	9840	9840	0
177	20241125	161400	125484620	9840	9840	9840	9840	0
178	20241125	161300	125484620	9840	9840	9840	9840	0
179	20241125	161200	125484620	9840	9840	9840	9840	0
180	20241125	161100	125484620	9840	9840	9840	9840	0
181	20241125	161000	125484620	9840	9840	9840	9840	0
182	20241125	160900	125484620	9840	9840	9840	9840	133
183	20241125	160800	125484620	9840	9840	9840	9840	0
184	20241125	160700	125484620	9840	9840	9840	9840	0
185	20241125	160600	125484620	9840	9840	9840	9840	0
186	20241125	160500	125484620	9840	9840	9840	9840	0
187	20241125	160400	125484620	9840	9840	9840	9840	0
188	20241125	160300	125484620	9840	9840	9840	9840	0
189	20241125	160200	125484620	9840	9840	9840	9840	0
190	20241125	160100	125484620	9840	9840	9840	9840	0
191	20241125	160000	125484620	9840	9840	9840	9840	0
192	20241125	155900	125484620	9840	9840	9840	9840	0
193	20241125	155800	125484620	9840	9840	9840	9840	0
194	20241125	155700	125484620	9840	9840	9840	9840	0
195	20241125	155600	125484620	9840	9840	9840	9840	0
196	20241125	155500	125484620	9840	9840	9840	9840	0
197	20241125	155400	125484620	9840	9840	9840	9840	0
198	20241125	155300	125484620	9840	9840	9840	9840	0
199	20241125	155200	125484620	9840	9840	9840	9840	0
200	20241125	155100	125484620	9840	9840	9840	9840	0
201	20241125	155000	125484620	9840	9840	9840	9840	0
202	20241125	154900	125484620	9840	9840	9840	9840	0
203	20241125	154800	125484620	9840	9840	9840	9840	0
204	20241125	154700	125484620	9840	9840	9840	9840	0
205	20241125	154600	125484620	9840	9840	9840	9840	0
206	20241125	154500	125484620	9840	9840	9840	9840	0
207	20241125	154400	125484620	9840	9840	9840	9840	0
208	20241125	154300	125484620	9840	9840	9840	9840	0
209	20241125	154200	125484620	9840	9840	9840	9840	0
210	20241125	154100	125484620	9840	9840	9840	9840	0
211	20241125	154000	125484620	9840	9840	9840	9840	0
212	20241125	153900	125484620	9840	9840	9840	9840	133
213	20241125	153800	125484620	9840	9840	9840	9840	0
214	20241125	153700	125484620	9840	9840	9840	9840	0
215	20241125	153600	125484620	9840	9840	9840	9840	0
216	20241125	153500	125484620	9840	9840	9840	9840	0
217	20241125	153400	125484620	9840	9840	9840	9840	0
218	20241125	153300	125484620	9840	9840	9840	9840	0
219	20241125	153200	125484620	9840	9840	9840	9840	0
220	20241125	153100	125484620	9840	9840	9840	9840	0
221	20241125	153000	125484620	9840	9840	9840	9840	133
222	20241125	152900	124175900	9780	9780	9780	9780	0
223	20241125	152800	124175900	9780	9780	9780	9780	0
224	20241125	152700	124175900	9780	9780	9780	9780	0
225	20241125	152600	124175900	9780	9780	9780	9780	0
226	20241125	152500	124175900	9780	9780	9780	9780	0
227	20241125	152400	124175900	9780	9780	9780	9780	0
228	20241125	152300	124175900	9780	9780	9780	9780	0
229	20241125	152200	124175900	9780	9780	9780	9780	0
230	20241125	152100	124175900	9780	9780	9780	9780	0
231	20241125	152000	124175900	9780	9780	9780	9780	0
232	20241125	151900	124175900	9780	9800	9840	9780	653
233	20241125	151800	117764610	9770	9770	9770	9770	0
234	20241125	151700	117764610	9770	9790	9790	9770	2495
235	20241125	151600	93386900	9800	9800	9800	9800	0
236	20241125	151500	93386900	9800	9800	9800	9800	0
237	20241125	151400	93386900	9800	9800	9800	9800	1
238	20241125	151300	93377100	9810	9800	9810	9800	2
239	20241125	151200	93357490	9810	9780	9810	9780	154
240	20241125	151100	91849280	9780	9780	9780	9780	0
241	20241125	151000	91849280	9780	9780	9780	9780	0
242	20241125	150900	91849280	9780	9780	9780	9780	0
243	20241125	150800	91849280	9780	9780	9780	9780	0
244	20241125	150700	91849280	9780	9780	9780	9780	0
245	20241125	150600	91849280	9780	9780	9780	9780	0
246	20241125	150500	91849280	9780	9790	9790	9780	500
247	20241125	150400	86959240	9790	9790	9790	9790	0
248	20241125	150300	86959240	9790	9790	9790	9790	0
249	20241125	150200	86959240	9790	9790	9790	9790	0
250	20241125	150100	86959240	9790	9790	9790	9790	0
251	20241125	150000	86959240	9790	9790	9790	9790	0
252	20241125	145900	86959240	9790	9790	9790	9790	0
253	20241125	145800	86959240	9790	9790	9790	9790	0
254	20241125	145700	86959240	9790	9790	9790	9790	0
255	20241125	145600	86959240	9790	9790	9790	9790	0
256	20241125	145500	86959240	9790	9790	9790	9790	0
257	20241125	145400	86959240	9790	9790	9790	9790	0
258	20241125	145300	86959240	9790	9790	9790	9790	0
259	20241125	145200	86959240	9790	9790	9790	9790	0
260	20241125	145100	86959240	9790	9790	9790	9790	50
261	20241125	145000	86469740	9800	9800	9800	9800	0
262	20241125	144900	86469740	9800	9800	9800	9800	0
263	20241125	144800	86469740	9800	9800	9800	9800	0
264	20241125	144700	86469740	9800	9800	9800	9800	0
265	20241125	144600	86469740	9800	9800	9800	9800	0
266	20241125	144500	86469740	9800	9800	9800	9800	0
267	20241125	144400	86469740	9800	9800	9800	9800	0
268	20241125	144300	86469740	9800	9800	9800	9800	0
269	20241125	144200	86469740	9800	9800	9800	9800	0
270	20241125	144100	86469740	9800	9800	9800	9800	0
271	20241125	144000	86469740	9800	9800	9800	9800	0
272	20241125	143900	86469740	9800	9800	9800	9800	0
273	20241125	143800	86469740	9800	9800	9800	9800	0
274	20241125	143700	86469740	9800	9800	9800	9800	51
275	20241125	143600	85969940	9770	9770	9770	9770	0
276	20241125	143500	85969940	9770	9780	9780	9770	50
277	20241125	143400	85480980	9800	9800	9800	9800	0
278	20241125	143300	85480980	9800	9800	9800	9800	0
279	20241125	143200	85480980	9800	9800	9800	9800	1
280	20241125	143100	85471180	9780	9780	9780	9780	300
281	20241125	143000	82537180	9780	9780	9780	9780	40
282	20241125	142900	82145980	9790	9790	9790	9790	2
283	20241125	142800	82126400	9790	9790	9790	9790	0
284	20241125	142700	82126400	9790	9790	9790	9790	89
285	20241125	142600	81255090	9790	9790	9790	9790	11
286	20241125	142500	81147400	9780	9780	9780	9780	0
287	20241125	142400	81147400	9780	9780	9780	9780	0
288	20241125	142300	81147400	9780	9790	9790	9780	70
289	20241125	142200	80462720	9780	9780	9780	9780	0
290	20241125	142100	80462720	9780	9780	9780	9780	44
291	20241125	142000	80032400	9800	9800	9800	9800	0
292	20241125	141900	80032400	9800	9800	9800	9800	0
293	20241125	141800	80032400	9800	9790	9800	9790	110
294	20241125	141700	78955490	9790	9790	9790	9790	491
295	20241125	141600	74148600	9800	9800	9800	9800	0
296	20241125	141500	74148600	9800	9800	9800	9800	0
297	20241125	141400	74148600	9800	9800	9800	9800	0
298	20241125	141300	74148600	9800	9800	9800	9800	0
299	20241125	141200	74148600	9800	9800	9800	9800	0
300	20241125	141100	74148600	9800	9800	9800	9800	0
301	20241125	141000	74148600	9800	9800	9800	9800	0
302	20241125	140900	74148600	9800	9800	9800	9800	0
303	20241125	140800	74148600	9800	9800	9800	9800	0
304	20241125	140700	74148600	9800	9800	9800	9800	98
305	20241125	140600	73188200	9800	9800	9800	9800	0
306	20241125	140500	73188200	9800	9800	9800	9800	0
307	20241125	140400	73188200	9800	9800	9800	9800	0
308	20241125	140300	73188200	9800	9800	9800	9800	0
309	20241125	140200	73188200	9800	9800	9800	9800	0
310	20241125	140100	73188200	9800	9800	9800	9800	0
311	20241125	140000	73188200	9800	9800	9800	9800	0
312	20241125	135900	73188200	9800	9800	9800	9800	0
313	20241125	135800	73188200	9800	9800	9800	9800	0
314	20241125	135700	73188200	9800	9800	9800	9800	0
315	20241125	135600	73188200	9800	9800	9800	9800	0
316	20241125	135500	73188200	9800	9800	9800	9800	0
317	20241125	135400	73188200	9800	9800	9800	9800	0
318	20241125	135300	73188200	9800	9800	9800	9800	58
319	20241125	135200	72619800	9800	9800	9800	9800	2
320	20241125	135100	72600200	9790	9790	9790	9790	0
321	20241125	135000	72600200	9790	9790	9790	9790	0
322	20241125	134900	72600200	9790	9790	9790	9790	0
323	20241125	134800	72600200	9790	9790	9790	9790	0
324	20241125	134700	72600200	9790	9790	9790	9790	0
325	20241125	134600	72600200	9790	9790	9790	9790	0
326	20241125	134500	72600200	9790	9790	9790	9790	0
327	20241125	134400	72600200	9790	9790	9790	9790	0
328	20241125	134300	72600200	9790	9790	9790	9790	90
329	20241125	134200	71719100	9790	9790	9790	9790	0
330	20241125	134100	71719100	9790	9790	9790	9790	0
331	20241125	134000	71719100	9790	9790	9790	9790	0
332	20241125	133900	71719100	9790	9790	9790	9790	0
333	20241125	133800	71719100	9790	9790	9790	9790	0
334	20241125	133700	71719100	9790	9790	9790	9790	2
335	20241125	133600	71699520	9800	9800	9800	9800	18
336	20241125	133500	71523120	9800	9800	9800	9790	705
337	20241125	133400	64620440	9800	9800	9800	9800	2
338	20241125	133300	64600840	9800	9800	9800	9800	71
339	20241125	133200	63905040	9800	9800	9800	9800	0
340	20241125	133100	63905040	9800	9800	9800	9800	0
341	20241125	133000	63905040	9800	9800	9800	9800	100
342	20241125	132900	62925040	9800	9800	9800	9800	0
343	20241125	132800	62925040	9800	9800	9800	9800	0
344	20241125	132700	62925040	9800	9800	9800	9800	0
345	20241125	132600	62925040	9800	9800	9800	9800	0
346	20241125	132500	62925040	9800	9800	9800	9800	0
347	20241125	132400	62925040	9800	9800	9800	9800	0
348	20241125	132300	62925040	9800	9800	9800	9800	0
349	20241125	132200	62925040	9800	9800	9800	9800	0
350	20241125	132100	62925040	9800	9800	9800	9800	0
351	20241125	132000	62925040	9800	9790	9800	9790	67
352	20241125	131900	62269080	9800	9800	9800	9800	0
353	20241125	131800	62269080	9800	9800	9800	9800	50
354	20241125	131700	61779080	9800	9800	9800	9800	132
355	20241125	131600	60485480	9800	9800	9800	9800	300
356	20241125	131500	57545480	9810	9810	9810	9810	50
357	20241125	131400	57054980	9810	9810	9810	9810	10
358	20241125	131300	56956880	9810	9810	9810	9810	50
359	20241125	131200	56466380	9810	9810	9810	9810	0
360	20241125	131100	56466380	9810	9810	9810	9810	0
361	20241125	131000	56466380	9810	9810	9810	9810	2
362	20241125	130900	56446760	9810	9810	9810	9810	0
363	20241125	130800	56446760	9810	9810	9810	9810	1
364	20241125	130700	56436950	9800	9800	9800	9800	0
365	20241125	130600	56436950	9800	9800	9800	9800	0
366	20241125	130500	56436950	9800	9800	9800	9800	0
367	20241125	130400	56436950	9800	9800	9800	9800	0
368	20241125	130300	56436950	9800	9800	9800	9800	0
369	20241125	130200	56436950	9800	9800	9800	9800	41
370	20241125	130100	56035150	9810	9810	9810	9810	0
371	20241125	130000	56035150	9810	9810	9810	9810	0
372	20241125	125900	56035150	9810	9810	9810	9810	0
373	20241125	125800	56035150	9810	9810	9810	9810	1
374	20241125	125700	56025340	9810	9810	9810	9810	0
375	20241125	125600	56025340	9810	9810	9810	9810	0
376	20241125	125500	56025340	9810	9810	9810	9810	0
377	20241125	125400	56025340	9810	9810	9810	9810	0
378	20241125	125300	56025340	9810	9810	9810	9810	442
379	20241125	125200	51689320	9820	9820	9820	9820	78
380	20241125	125100	50923360	9820	9820	9820	9820	17
381	20241125	125000	50756420	9820	9820	9820	9820	0
382	20241125	124900	50756420	9820	9820	9820	9820	0
383	20241125	124800	50756420	9820	9820	9820	9820	0
384	20241125	124700	50756420	9820	9820	9820	9820	0
385	20241125	124600	50756420	9820	9820	9820	9820	0
386	20241125	124500	50756420	9820	9820	9820	9820	0
387	20241125	124400	50756420	9820	9820	9820	9820	0
388	20241125	124300	50756420	9820	9820	9820	9820	100
389	20241125	124200	49774420	9820	9820	9820	9820	0
390	20241125	124100	49774420	9820	9820	9820	9820	0
391	20241125	124000	49774420	9820	9820	9820	9820	0
392	20241125	123900	49774420	9820	9820	9820	9820	50
393	20241125	123800	49283420	9830	9830	9830	9830	0
394	20241125	123700	49283420	9830	9830	9830	9830	0
395	20241125	123600	49283420	9830	9830	9830	9830	11
396	20241125	123500	49175290	9820	9820	9820	9820	0
397	20241125	123400	49175290	9820	9820	9820	9820	100
398	20241125	123300	48193290	9820	9820	9820	9820	2
399	20241125	123200	48173650	9820	9820	9820	9820	18
400	20241125	123100	47996890	9820	9820	9820	9820	0
401	20241125	123000	47996890	9820	9820	9820	9820	0
402	20241125	122900	47996890	9820	9820	9820	9820	0
403	20241125	122800	47996890	9820	9820	9820	9820	0
404	20241125	122700	47996890	9820	9820	9820	9820	0
405	20241125	122600	47996890	9820	9820	9820	9820	0
406	20241125	122500	47996890	9820	9820	9820	9820	0
407	20241125	122400	47996890	9820	9820	9820	9820	0
408	20241125	122300	47996890	9820	9820	9820	9820	0
409	20241125	122200	47996890	9820	9820	9820	9820	0
410	20241125	122100	47996890	9820	9830	9830	9820	374
411	20241125	122000	44320810	9820	9820	9820	9820	0
412	20241125	121900	44320810	9820	9820	9820	9820	0
413	20241125	121800	44320810	9820	9820	9820	9820	0
414	20241125	121700	44320810	9820	9820	9820	9820	0
415	20241125	121600	44320810	9820	9820	9820	9820	0
416	20241125	121500	44320810	9820	9820	9820	9820	0
417	20241125	121400	44320810	9820	9820	9820	9820	0
418	20241125	121300	44320810	9820	9820	9820	9820	0
419	20241125	121200	44320810	9820	9820	9820	9820	0
420	20241125	121100	44320810	9820	9820	9820	9820	0
421	20241125	121000	44320810	9820	9820	9820	9820	0
422	20241125	120900	44320810	9820	9820	9820	9820	0
423	20241125	120800	44320810	9820	9820	9820	9820	0
424	20241125	120700	44320810	9820	9820	9820	9820	0
425	20241125	120600	44320810	9820	9820	9820	9820	0
426	20241125	120500	44320810	9820	9820	9820	9820	0
427	20241125	120400	44320810	9820	9820	9820	9820	0
428	20241125	120300	44320810	9820	9820	9820	9820	0
429	20241125	120200	44320810	9820	9820	9820	9820	0
430	20241125	120100	44320810	9820	9820	9820	9820	126
431	20241125	120000	43083490	9820	9820	9820	9820	1
432	20241125	115900	43073670	9820	9810	9820	9810	604
433	20241125	115800	37143430	9800	9800	9800	9800	0
434	20241125	115700	37143430	9800	9800	9800	9800	495
435	20241125	115600	32292430	9800	9800	9800	9800	0
436	20241125	115500	32292430	9800	9800	9800	9800	1
437	20241125	115400	32282630	9800	9800	9800	9800	337
438	20241125	115300	28980030	9800	9810	9810	9800	68
439	20241125	115200	28313580	9810	9810	9810	9810	0
440	20241125	115100	28313580	9810	9810	9810	9810	0
441	20241125	115000	28313580	9810	9810	9810	9810	0
442	20241125	114900	28313580	9810	9810	9810	9810	0
443	20241125	114800	28313580	9810	9810	9810	9810	0
444	20241125	114700	28313580	9810	9810	9810	9810	0
445	20241125	114600	28313580	9810	9810	9810	9810	0
446	20241125	114500	28313580	9810	9810	9810	9810	2
447	20241125	114400	28293960	9810	9810	9810	9810	0
448	20241125	114300	28293960	9810	9810	9810	9810	0
449	20241125	114200	28293960	9810	9810	9810	9810	0
450	20241125	114100	28293960	9810	9810	9810	9810	0
451	20241125	114000	28293960	9810	9810	9810	9810	0
452	20241125	113900	28293960	9810	9810	9810	9810	0
453	20241125	113800	28293960	9810	9810	9810	9810	50
454	20241125	113700	27803460	9800	9800	9800	9800	0
455	20241125	113600	27803460	9800	9800	9800	9800	0
456	20241125	113500	27803460	9800	9800	9800	9800	10
457	20241125	113400	27705460	9800	9800	9800	9800	0
458	20241125	113300	27705460	9800	9800	9800	9800	0
459	20241125	113200	27705460	9800	9800	9800	9800	0
460	20241125	113100	27705460	9800	9800	9800	9800	17
461	20241125	113000	27538860	9790	9800	9800	9790	133
462	20241125	112900	26236460	9810	9810	9810	9800	259
463	20241125	112800	23698050	9800	9800	9800	9800	0
464	20241125	112700	23698050	9800	9800	9800	9800	0
465	20241125	112600	23698050	9800	9800	9800	9800	0
466	20241125	112500	23698050	9800	9800	9800	9800	0
467	20241125	112400	23698050	9800	9800	9800	9800	0
468	20241125	112300	23698050	9800	9800	9800	9800	0
469	20241125	112200	23698050	9800	9800	9800	9800	0
470	20241125	112100	23698050	9800	9800	9800	9800	0
471	20241125	112000	23698050	9800	9800	9800	9800	50
472	20241125	111900	23208050	9800	9800	9800	9800	0
473	20241125	111800	23208050	9800	9800	9800	9800	0
474	20241125	111700	23208050	9800	9800	9800	9800	100
475	20241125	111600	22228050	9810	9810	9810	9810	1
476	20241125	111500	22218240	9810	9810	9810	9810	0
477	20241125	111400	22218240	9810	9810	9810	9810	0
478	20241125	111300	22218240	9810	9810	9810	9810	0
479	20241125	111200	22218240	9810	9810	9810	9810	1
480	20241125	111100	22208430	9800	9800	9800	9800	0
481	20241125	111000	22208430	9800	9800	9800	9800	0
482	20241125	110900	22208430	9800	9800	9800	9800	51
483	20241125	110800	21708630	9810	9810	9810	9810	0
484	20241125	110700	21708630	9810	9810	9810	9810	0
485	20241125	110600	21708630	9810	9810	9810	9810	0
486	20241125	110500	21708630	9810	9810	9810	9810	0
487	20241125	110400	21708630	9810	9810	9810	9810	0
488	20241125	110300	21708630	9810	9810	9810	9810	20
489	20241125	110200	21512430	9810	9810	9810	9810	0
490	20241125	110100	21512430	9810	9810	9810	9810	0
491	20241125	110000	21512430	9810	9810	9810	9810	0
492	20241125	105900	21512430	9810	9810	9810	9810	0
493	20241125	105800	21512430	9810	9810	9810	9810	0
494	20241125	105700	21512430	9810	9810	9810	9810	0
495	20241125	105600	21512430	9810	9810	9810	9810	0
496	20241125	105500	21512430	9810	9810	9810	9810	10
497	20241125	105400	21414330	9790	9790	9790	9790	0
498	20241125	105300	21414330	9790	9790	9790	9790	0
499	20241125	105200	21414330	9790	9790	9790	9790	0
500	20241125	105100	21414330	9790	9790	9790	9790	45
501	20241125	105000	20973780	9810	9810	9810	9810	0
502	20241125	104900	20973780	9810	9810	9810	9810	0
503	20241125	104800	20973780	9810	9810	9810	9810	0
504	20241125	104700	20973780	9810	9810	9810	9810	5
505	20241125	104600	20924730	9800	9800	9800	9800	37
506	20241125	104500	20562130	9800	9790	9800	9790	160
507	20241125	104400	18995710	9790	9790	9790	9790	99
508	20241125	104300	18026500	9790	9790	9790	9790	1
509	20241125	104200	18016710	9770	9770	9770	9770	0
510	20241125	104100	18016710	9770	9770	9770	9770	0
511	20241125	104000	18016710	9770	9770	9770	9770	0
512	20241125	103900	18016710	9770	9780	9780	9770	60
513	20241125	103800	17429950	9780	9780	9780	9780	0
514	20241125	103700	17429950	9780	9780	9780	9780	0
515	20241125	103600	17429950	9780	9780	9780	9780	0
516	20241125	103500	17429950	9780	9780	9780	9780	49
517	20241125	103400	16950730	9780	9780	9780	9780	0
518	20241125	103300	16950730	9780	9780	9780	9780	0
519	20241125	103200	16950730	9780	9780	9780	9780	20
520	20241125	103100	16755130	9790	9790	9790	9790	0
521	20241125	103000	16755130	9790	9790	9790	9790	1
522	20241125	102900	16745340	9770	9770	9770	9770	0
523	20241125	102800	16745340	9770	9770	9770	9770	0
524	20241125	102700	16745340	9770	9790	9790	9770	119
525	20241125	102600	15581640	9790	9790	9790	9790	0
526	20241125	102500	15581640	9790	9790	9790	9790	0
527	20241125	102400	15581640	9790	9780	9790	9780	119
528	20241125	102300	14417630	9790	9790	9790	9790	0
529	20241125	102200	14417630	9790	9790	9790	9790	0
530	20241125	102100	14417630	9790	9790	9790	9790	0
531	20241125	102000	14417630	9790	9790	9790	9790	0
532	20241125	101900	14417630	9790	9790	9790	9790	0
533	20241125	101800	14417630	9790	9790	9790	9790	0
534	20241125	101700	14417630	9790	9790	9790	9790	0
535	20241125	101600	14417630	9790	9790	9790	9790	0
536	20241125	101500	14417630	9790	9790	9790	9790	3
537	20241125	101400	14388260	9790	9790	9790	9790	0
538	20241125	101300	14388260	9790	9800	9800	9790	30
539	20241125	101200	14094350	9820	9820	9820	9820	0
540	20241125	101100	14094350	9820	9820	9820	9820	1
541	20241125	101000	14084530	9820	9820	9820	9820	1
542	20241125	100900	14074710	9820	9820	9820	9820	0
543	20241125	100800	14074710	9820	9820	9820	9820	0
544	20241125	100700	14074710	9820	9820	9820	9820	0
545	20241125	100600	14074710	9820	9820	9820	9820	1
546	20241125	100500	14064890	9820	9820	9820	9820	1
547	20241125	100400	14055070	9810	9810	9810	9810	0
548	20241125	100300	14055070	9810	9810	9810	9810	10
549	20241125	100200	13956970	9810	9810	9810	9810	1
550	20241125	100100	13947160	9790	9790	9790	9790	0
551	20241125	100000	13947160	9790	9790	9790	9790	0
552	20241125	095900	13947160	9790	9790	9790	9790	0
553	20241125	095800	13947160	9790	9790	9790	9790	0
554	20241125	095700	13947160	9790	9790	9790	9790	20
555	20241125	095600	13751360	9790	9790	9790	9790	0
556	20241125	095500	13751360	9790	9790	9790	9790	0
557	20241125	095400	13751360	9790	9790	9790	9790	1
558	20241125	095300	13741570	9790	9790	9790	9790	0
559	20241125	095200	13741570	9790	9790	9790	9790	0
560	20241125	095100	13741570	9790	9790	9790	9790	0
561	20241125	095000	13741570	9790	9790	9790	9790	0
562	20241125	094900	13741570	9790	9800	9800	9790	500
563	20241125	094800	8846560	9830	9810	9830	9810	2
564	20241125	094700	8826920	9830	9830	9830	9830	0
565	20241125	094600	8826920	9830	9820	9830	9820	6
566	20241125	094500	8767960	9800	9800	9800	9800	0
567	20241125	094400	8767960	9800	9800	9800	9800	100
568	20241125	094300	7787960	9800	9800	9800	9800	0
569	20241125	094200	7787960	9800	9800	9800	9800	0
570	20241125	094100	7787960	9800	9800	9800	9800	0
571	20241125	094000	7787960	9800	9800	9800	9800	0
572	20241125	093900	7787960	9800	9800	9800	9800	144
573	20241125	093800	6376760	9810	9810	9810	9810	75
574	20241125	093700	5641010	9810	9810	9810	9810	5
575	20241125	093600	5591960	9810	9810	9810	9810	0
576	20241125	093500	5591960	9810	9810	9810	9810	0
577	20241125	093400	5591960	9810	9810	9810	9810	0
578	20241125	093300	5591960	9810	9810	9810	9810	0
579	20241125	093200	5591960	9810	9810	9810	9810	0
580	20241125	093100	5591960	9810	9810	9810	9810	0
581	20241125	093000	5591960	9810	9810	9810	9810	50
582	20241125	092900	5101460	9810	9810	9810	9810	0
583	20241125	092800	5101460	9810	9810	9810	9810	0
584	20241125	092700	5101460	9810	9810	9810	9810	0
585	20241125	092600	5101460	9810	9810	9810	9810	0
586	20241125	092500	5101460	9810	9810	9810	9810	5
587	20241125	092400	5052410	9810	9810	9810	9810	1
588	20241125	092300	5042600	9810	9810	9810	9810	0
589	20241125	092200	5042600	9810	9810	9810	9810	0
590	20241125	092100	5042600	9810	9810	9810	9810	0
591	20241125	092000	5042600	9810	9810	9810	9810	0
592	20241125	091900	5042600	9810	9810	9810	9810	0
593	20241125	091800	5042600	9810	9810	9810	9810	0
594	20241125	091700	5042600	9810	9810	9810	9810	0
595	20241125	091600	5042600	9810	9790	9810	9790	145
596	20241125	091500	3621030	9810	9810	9850	9810	11
597	20241125	091400	3512870	9790	9790	9790	9790	0
598	20241125	091300	3512870	9790	9790	9790	9790	0
599	20241125	091200	3512870	9790	9790	9790	9790	35
600	20241125	091100	3170220	9790	9790	9790	9790	34
601	20241125	091000	2837360	9780	9780	9780	9780	0
602	20241125	090900	2837360	9780	9780	9780	9780	0
603	20241125	090800	2837360	9780	9780	9780	9780	0
604	20241125	090700	2837360	9780	9780	9780	9780	0
605	20241125	090600	2837360	9780	9780	9780	9780	0
606	20241125	090500	2837360	9780	9780	9780	9780	0
607	20241125	090400	2837360	9780	9780	9780	9780	0
608	20241125	090300	2837360	9780	9780	9780	9780	141
609	20241125	090200	1458380	9780	9800	9800	9770	133
610	20241125	090100	156800	9800	9800	9800	9800	0
611	20241125	090000	156800	9800	9800	9800	9800	16