KissMeData/039570/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	192600	225741030	7990	7990	7990	7990	616
3	20241125	192500	225741030	7990	7990	7990	7990	0
4	20241125	192400	225741030	7990	7990	7990	7990	0
5	20241125	192300	225741030	7990	7990	7990	7990	0
6	20241125	192200	225741030	7990	7990	7990	7990	0
7	20241125	192100	225741030	7990	7990	7990	7990	0
8	20241125	192000	225741030	7990	7990	7990	7990	0
9	20241125	191900	225741030	7990	7990	7990	7990	0
10	20241125	191800	225741030	7990	7990	7990	7990	0
11	20241125	191700	225741030	7990	7990	7990	7990	0
12	20241125	191600	225741030	7990	7990	7990	7990	0
13	20241125	191500	225741030	7990	7990	7990	7990	0
14	20241125	191400	225741030	7990	7990	7990	7990	0
15	20241125	191300	225741030	7990	7990	7990	7990	0
16	20241125	191200	225741030	7990	7990	7990	7990	0
17	20241125	191100	225741030	7990	7990	7990	7990	0
18	20241125	191000	225741030	7990	7990	7990	7990	0
19	20241125	190900	225741030	7990	7990	7990	7990	0
20	20241125	190800	225741030	7990	7990	7990	7990	0
21	20241125	190700	225741030	7990	7990	7990	7990	0
22	20241125	190600	225741030	7990	7990	7990	7990	0
23	20241125	190500	225741030	7990	7990	7990	7990	0
24	20241125	190400	225741030	7990	7990	7990	7990	0
25	20241125	190300	225741030	7990	7990	7990	7990	0
26	20241125	190200	225741030	7990	7990	7990	7990	0
27	20241125	190100	225741030	7990	7990	7990	7990	0
28	20241125	190000	225741030	7990	7990	7990	7990	0
29	20241125	185900	225741030	7990	7990	7990	7990	0
30	20241125	185800	225741030	7990	7990	7990	7990	0
31	20241125	185700	225741030	7990	7990	7990	7990	0
32	20241125	185600	225741030	7990	7990	7990	7990	616
33	20241125	185500	225741030	7990	7990	7990	7990	0
34	20241125	185400	225741030	7990	7990	7990	7990	0
35	20241125	185300	225741030	7990	7990	7990	7990	0
36	20241125	185200	225741030	7990	7990	7990	7990	0
37	20241125	185100	225741030	7990	7990	7990	7990	0
38	20241125	185000	225741030	7990	7990	7990	7990	0
39	20241125	184900	225741030	7990	7990	7990	7990	0
40	20241125	184800	225741030	7990	7990	7990	7990	0
41	20241125	184700	225741030	7990	7990	7990	7990	0
42	20241125	184600	225741030	7990	7990	7990	7990	0
43	20241125	184500	225741030	7990	7990	7990	7990	0
44	20241125	184400	225741030	7990	7990	7990	7990	0
45	20241125	184300	225741030	7990	7990	7990	7990	0
46	20241125	184200	225741030	7990	7990	7990	7990	0
47	20241125	184100	225741030	7990	7990	7990	7990	0
48	20241125	184000	225741030	7990	7990	7990	7990	0
49	20241125	183900	225741030	7990	7990	7990	7990	0
50	20241125	183800	225741030	7990	7990	7990	7990	0
51	20241125	183700	225741030	7990	7990	7990	7990	0
52	20241125	183600	225741030	7990	7990	7990	7990	0
53	20241125	183500	225741030	7990	7990	7990	7990	0
54	20241125	183400	225741030	7990	7990	7990	7990	0
55	20241125	183300	225741030	7990	7990	7990	7990	0
56	20241125	183200	225741030	7990	7990	7990	7990	0
57	20241125	183100	225741030	7990	7990	7990	7990	0
58	20241125	183000	225741030	7990	7990	7990	7990	0
59	20241125	182900	225741030	7990	7990	7990	7990	0
60	20241125	182800	225741030	7990	7990	7990	7990	0
61	20241125	182700	225741030	7990	7990	7990	7990	0
62	20241125	182600	225741030	7990	7990	7990	7990	616
63	20241125	182500	225741030	7990	7990	7990	7990	0
64	20241125	182400	225741030	7990	7990	7990	7990	0
65	20241125	182300	225741030	7990	7990	7990	7990	0
66	20241125	182200	225741030	7990	7990	7990	7990	0
67	20241125	182100	225741030	7990	7990	7990	7990	0
68	20241125	182000	225741030	7990	7990	7990	7990	0
69	20241125	181900	225741030	7990	7990	7990	7990	0
70	20241125	181800	225741030	7990	7990	7990	7990	0
71	20241125	181700	225741030	7990	7990	7990	7990	0
72	20241125	181600	225741030	7990	7990	7990	7990	0
73	20241125	181500	225741030	7990	7990	7990	7990	0
74	20241125	181400	225741030	7990	7990	7990	7990	0
75	20241125	181300	225741030	7990	7990	7990	7990	0
76	20241125	181200	225741030	7990	7990	7990	7990	0
77	20241125	181100	225741030	7990	7990	7990	7990	0
78	20241125	181000	225741030	7990	7990	7990	7990	0
79	20241125	180900	225741030	7990	7990	7990	7990	0
80	20241125	180800	225741030	7990	7990	7990	7990	0
81	20241125	180700	225741030	7990	7990	7990	7990	0
82	20241125	180600	225741030	7990	7990	7990	7990	0
83	20241125	180500	225741030	7990	7990	7990	7990	0
84	20241125	180400	225741030	7990	7990	7990	7990	0
85	20241125	180300	225741030	7990	7990	7990	7990	0
86	20241125	180200	225741030	7990	7990	7990	7990	0
87	20241125	180100	225741030	7990	7990	7990	7990	0
88	20241125	180000	225741030	7990	7990	7990	7990	0
89	20241125	175900	225741030	7990	7990	7990	7990	0
90	20241125	175800	225741030	7990	7990	7990	7990	0
91	20241125	175700	225741030	7990	7990	7990	7990	0
92	20241125	175600	225741030	7990	7990	7990	7990	616
93	20241125	175500	225741030	7990	7990	7990	7990	0
94	20241125	175400	225741030	7990	7990	7990	7990	0
95	20241125	175300	225741030	7990	7990	7990	7990	0
96	20241125	175200	225741030	7990	7990	7990	7990	0
97	20241125	175100	225741030	7990	7990	7990	7990	0
98	20241125	175000	225741030	7990	7990	7990	7990	0
99	20241125	174900	225741030	7990	7990	7990	7990	0
100	20241125	174800	225741030	7990	7990	7990	7990	0
101	20241125	174700	225741030	7990	7990	7990	7990	0
102	20241125	174600	225741030	7990	7990	7990	7990	0
103	20241125	174500	225741030	7990	7990	7990	7990	0
104	20241125	174400	225741030	7990	7990	7990	7990	0
105	20241125	174300	225741030	7990	7990	7990	7990	0
106	20241125	174200	225741030	7990	7990	7990	7990	0
107	20241125	174100	225741030	7990	7990	7990	7990	0
108	20241125	174000	225741030	7990	7990	7990	7990	0
109	20241125	173900	225741030	7990	7990	7990	7990	0
110	20241125	173800	225741030	7990	7990	7990	7990	0
111	20241125	173700	225741030	7990	7990	7990	7990	0
112	20241125	173600	225741030	7990	7990	7990	7990	0
113	20241125	173500	225741030	7990	7990	7990	7990	0
114	20241125	173400	225741030	7990	7990	7990	7990	0
115	20241125	173300	225741030	7990	7990	7990	7990	0
116	20241125	173200	225741030	7990	7990	7990	7990	0
117	20241125	173100	225741030	7990	7990	7990	7990	0
118	20241125	173000	225741030	7990	7990	7990	7990	0
119	20241125	172900	225741030	7990	7990	7990	7990	0
120	20241125	172800	225741030	7990	7990	7990	7990	0
121	20241125	172700	225741030	7990	7990	7990	7990	0
122	20241125	172600	225741030	7990	7990	7990	7990	616
123	20241125	172500	225741030	7990	7990	7990	7990	0
124	20241125	172400	225741030	7990	7990	7990	7990	0
125	20241125	172300	225741030	7990	7990	7990	7990	0
126	20241125	172200	225741030	7990	7990	7990	7990	0
127	20241125	172100	225741030	7990	7990	7990	7990	0
128	20241125	172000	225741030	7990	7990	7990	7990	0
129	20241125	171900	225741030	7990	7990	7990	7990	0
130	20241125	171800	225741030	7990	7990	7990	7990	0
131	20241125	171700	225741030	7990	7990	7990	7990	0
132	20241125	171600	225741030	7990	7990	7990	7990	0
133	20241125	171500	225741030	7990	7990	7990	7990	0
134	20241125	171400	225741030	7990	7990	7990	7990	0
135	20241125	171300	225741030	7990	7990	7990	7990	0
136	20241125	171200	225741030	7990	7990	7990	7990	0
137	20241125	171100	225741030	7990	7990	7990	7990	0
138	20241125	171000	225741030	7990	7990	7990	7990	0
139	20241125	170900	225741030	7990	7990	7990	7990	0
140	20241125	170800	225741030	7990	7990	7990	7990	0
141	20241125	170700	225741030	7990	7990	7990	7990	0
142	20241125	170600	225741030	7990	7990	7990	7990	0
143	20241125	170500	225741030	7990	7990	7990	7990	0
144	20241125	170400	225741030	7990	7990	7990	7990	0
145	20241125	170300	225741030	7990	7990	7990	7990	0
146	20241125	170200	225741030	7990	7990	7990	7990	0
147	20241125	170100	225741030	7990	7990	7990	7990	0
148	20241125	170000	225741030	7990	7990	7990	7990	0
149	20241125	165900	225741030	7990	7990	7990	7990	0
150	20241125	165800	225741030	7990	7990	7990	7990	0
151	20241125	165700	225741030	7990	7990	7990	7990	0
152	20241125	165600	225741030	7990	7990	7990	7990	616
153	20241125	165500	225741030	7990	7990	7990	7990	0
154	20241125	165400	225741030	7990	7990	7990	7990	0
155	20241125	165300	225741030	7990	7990	7990	7990	0
156	20241125	165200	225741030	7990	7990	7990	7990	0
157	20241125	165100	225741030	7990	7990	7990	7990	0
158	20241125	165000	225741030	7990	7990	7990	7990	0
159	20241125	164900	225741030	7990	7990	7990	7990	0
160	20241125	164800	225741030	7990	7990	7990	7990	0
161	20241125	164700	225741030	7990	7990	7990	7990	0
162	20241125	164600	225741030	7990	7990	7990	7990	0
163	20241125	164500	225741030	7990	7990	7990	7990	0
164	20241125	164400	225741030	7990	7990	7990	7990	0
165	20241125	164300	225741030	7990	7990	7990	7990	0
166	20241125	164200	225741030	7990	7990	7990	7990	0
167	20241125	164100	225741030	7990	7990	7990	7990	0
168	20241125	164000	225741030	7990	7990	7990	7990	0
169	20241125	163900	225741030	7990	7990	7990	7990	0
170	20241125	163800	225741030	7990	7990	7990	7990	0
171	20241125	163700	225741030	7990	7990	7990	7990	0
172	20241125	163600	225741030	7990	7990	7990	7990	0
173	20241125	163500	225741030	7990	7990	7990	7990	0
174	20241125	163400	225741030	7990	7990	7990	7990	0
175	20241125	163300	225741030	7990	7990	7990	7990	0
176	20241125	163200	225741030	7990	7990	7990	7990	0
177	20241125	163100	225741030	7990	7990	7990	7990	0
178	20241125	163000	225741030	7990	7990	7990	7990	0
179	20241125	162900	225741030	7990	7990	7990	7990	0
180	20241125	162800	225741030	7990	7990	7990	7990	0
181	20241125	162700	225741030	7990	7990	7990	7990	0
182	20241125	162600	225741030	7990	7990	7990	7990	616
183	20241125	162500	225741030	7990	7990	7990	7990	0
184	20241125	162400	225741030	7990	7990	7990	7990	0
185	20241125	162300	225741030	7990	7990	7990	7990	0
186	20241125	162200	225741030	7990	7990	7990	7990	0
187	20241125	162100	225741030	7990	7990	7990	7990	0
188	20241125	162000	225741030	7990	7990	7990	7990	0
189	20241125	161900	225741030	7990	7990	7990	7990	0
190	20241125	161800	225741030	7990	7990	7990	7990	0
191	20241125	161700	225741030	7990	7990	7990	7990	0
192	20241125	161600	225741030	7990	7990	7990	7990	0
193	20241125	161500	225741030	7990	7990	7990	7990	0
194	20241125	161400	225741030	7990	7990	7990	7990	0
195	20241125	161300	225741030	7990	7990	7990	7990	0
196	20241125	161200	225741030	7990	7990	7990	7990	0
197	20241125	161100	225741030	7990	7990	7990	7990	0
198	20241125	161000	225741030	7990	7990	7990	7990	0
199	20241125	160900	225741030	7990	7990	7990	7990	0
200	20241125	160800	225741030	7990	7990	7990	7990	0
201	20241125	160700	225741030	7990	7990	7990	7990	0
202	20241125	160600	225741030	7990	7990	7990	7990	0
203	20241125	160500	225741030	7990	7990	7990	7990	0
204	20241125	160400	225741030	7990	7990	7990	7990	0
205	20241125	160300	225741030	7990	7990	7990	7990	0
206	20241125	160200	225741030	7990	7990	7990	7990	0
207	20241125	160100	225741030	7990	7990	7990	7990	0
208	20241125	160000	225741030	7990	7990	7990	7990	0
209	20241125	155900	225741030	7990	7990	7990	7990	0
210	20241125	155800	225741030	7990	7990	7990	7990	0
211	20241125	155700	225741030	7990	7990	7990	7990	0
212	20241125	155600	225741030	7990	7990	7990	7990	616
213	20241125	155500	225741030	7990	7990	7990	7990	0
214	20241125	155400	225741030	7990	7990	7990	7990	0
215	20241125	155300	225741030	7990	7990	7990	7990	0
216	20241125	155200	225741030	7990	7990	7990	7990	0
217	20241125	155100	225741030	7990	7990	7990	7990	0
218	20241125	155000	225741030	7990	7990	7990	7990	0
219	20241125	154900	225741030	7990	7990	7990	7990	0
220	20241125	154800	225741030	7990	7990	7990	7990	0
221	20241125	154700	225741030	7990	7990	7990	7990	0
222	20241125	154600	225741030	7990	7990	7990	7990	0
223	20241125	154500	225741030	7990	7990	7990	7990	0
224	20241125	154400	225741030	7990	7990	7990	7990	0
225	20241125	154300	225741030	7990	7990	7990	7990	0
226	20241125	154200	225741030	7990	7990	7990	7990	0
227	20241125	154100	225741030	7990	7990	7990	7990	0
228	20241125	154000	225741030	7990	7990	7990	7990	0
229	20241125	153900	225741030	7990	7990	7990	7990	0
230	20241125	153800	225741030	7990	7990	7990	7990	0
231	20241125	153700	225741030	7990	7990	7990	7990	0
232	20241125	153600	225741030	7990	7990	7990	7990	0
233	20241125	153500	225741030	7990	7990	7990	7990	0
234	20241125	153400	225741030	7990	7990	7990	7990	0
235	20241125	153300	225741030	7990	7990	7990	7990	0
236	20241125	153200	225741030	7990	7990	7990	7990	0
237	20241125	153100	225741030	7990	7990	7990	7990	0
238	20241125	153000	225741030	7990	7990	7990	7990	616
239	20241125	152900	220819190	8000	8000	8000	8000	0
240	20241125	152800	220819190	8000	8000	8000	8000	0
241	20241125	152700	220819190	8000	8000	8000	8000	0
242	20241125	152600	220819190	8000	8000	8000	8000	0
243	20241125	152500	220819190	8000	8000	8000	8000	0
244	20241125	152400	220819190	8000	8000	8000	8000	0
245	20241125	152300	220819190	8000	8000	8000	8000	0
246	20241125	152200	220819190	8000	8000	8000	8000	0
247	20241125	152100	220819190	8000	8000	8000	8000	0
248	20241125	152000	220819190	8000	8000	8000	8000	0
249	20241125	151900	220819190	8000	8000	8000	8000	0
250	20241125	151800	220819190	8000	8000	8000	8000	0
251	20241125	151700	220819190	8000	8000	8000	8000	0
252	20241125	151600	220819190	8000	8000	8000	8000	405
253	20241125	151500	217579190	8000	8000	8000	8000	0
254	20241125	151400	217579190	8000	8000	8000	8000	0
255	20241125	151300	217579190	8000	8000	8000	8000	0
256	20241125	151200	217579190	8000	8000	8000	8000	0
257	20241125	151100	217579190	8000	8000	8000	8000	1
258	20241125	151000	217571190	8000	8000	8000	8000	0
259	20241125	150900	217571190	8000	8000	8000	8000	50
260	20241125	150800	217171190	8000	8000	8000	8000	102
261	20241125	150700	216355190	7990	7990	7990	7990	100
262	20241125	150600	215556190	8000	8000	8000	8000	0
263	20241125	150500	215556190	8000	8000	8000	8000	0
264	20241125	150400	215556190	8000	8000	8000	8000	0
265	20241125	150300	215556190	8000	8000	8000	8000	0
266	20241125	150200	215556190	8000	7990	8000	7990	202
267	20241125	150100	213942190	8000	8000	8000	8000	0
268	20241125	150000	213942190	8000	8000	8000	8000	0
269	20241125	145900	213942190	8000	8000	8000	8000	0
270	20241125	145800	213942190	8000	8000	8000	8000	102
271	20241125	145700	213126190	8000	8000	8000	8000	3
272	20241125	145600	213102190	8000	7990	8000	7990	2608
273	20241125	145500	192245270	7990	7990	7990	7990	200
274	20241125	145400	190647270	7990	7990	7990	7990	304
275	20241125	145300	188218310	8000	8000	8000	8000	0
276	20241125	145200	188218310	8000	8000	8000	8000	2
277	20241125	145100	188202310	8000	8000	8000	8000	0
278	20241125	145000	188202310	8000	8000	8000	8000	0
279	20241125	144900	188202310	8000	7990	8000	7990	503
280	20241125	144800	184178330	8000	8000	8000	8000	1
281	20241125	144700	184170330	8000	8000	8000	8000	0
282	20241125	144600	184170330	8000	8000	8000	8000	1
283	20241125	144500	184162330	7990	7990	7990	7990	0
284	20241125	144400	184162330	7990	8000	8000	7990	134
285	20241125	144300	183091470	8000	8000	8000	8000	0
286	20241125	144200	183091470	8000	8000	8000	8000	100
287	20241125	144100	182291470	8000	8000	8000	8000	11
288	20241125	144000	182203470	8000	8000	8000	8000	2
289	20241125	143900	182187470	8000	8000	8000	8000	2
290	20241125	143800	182171470	7990	7990	7990	7990	0
291	20241125	143700	182171470	7990	7990	7990	7990	10
292	20241125	143600	182091570	8000	8000	8000	8000	0
293	20241125	143500	182091570	8000	8000	8000	8000	0
294	20241125	143400	182091570	8000	8000	8000	8000	149
295	20241125	143300	180899570	8000	8000	8000	8000	0
296	20241125	143200	180899570	8000	8000	8000	8000	20
297	20241125	143100	180739570	8000	8000	8000	8000	0
298	20241125	143000	180739570	8000	8000	8000	8000	0
299	20241125	142900	180739570	8000	8000	8000	8000	2
300	20241125	142800	180723570	7990	7990	7990	7990	1064
301	20241125	142700	172222210	7990	7990	7990	7990	2
302	20241125	142600	172206230	7990	7990	7990	7990	0
303	20241125	142500	172206230	7990	7990	7990	7990	0
304	20241125	142400	172206230	7990	7990	7990	7990	152
305	20241125	142300	170991750	7980	7980	7980	7980	12
306	20241125	142200	170895990	7990	7990	7990	7990	0
307	20241125	142100	170895990	7990	7990	7990	7990	100
308	20241125	142000	170096990	7990	7990	7990	7990	51
309	20241125	141900	169689500	7980	7980	7980	7980	10
310	20241125	141800	169609700	7970	7970	7970	7970	99
311	20241125	141700	168820670	7970	7970	7970	7970	0
312	20241125	141600	168820670	7970	7970	7970	7970	0
313	20241125	141500	168820670	7970	7970	7970	7970	1
314	20241125	141400	168812700	7960	7960	7960	7960	4
315	20241125	141300	168780860	7970	7970	7970	7970	0
316	20241125	141200	168780860	7970	7970	7970	7970	0
317	20241125	141100	168780860	7970	7970	7970	7970	10
318	20241125	141000	168701160	7970	7950	7970	7950	60
319	20241125	140900	168224020	7950	7950	7950	7950	0
320	20241125	140800	168224020	7950	7950	7950	7950	0
321	20241125	140700	168224020	7950	7950	7950	7950	51
322	20241125	140600	167818570	7950	7950	7950	7950	0
323	20241125	140500	167818570	7950	7950	7950	7950	11
324	20241125	140400	167731120	7950	7950	7950	7950	0
325	20241125	140300	167731120	7950	7950	7950	7950	128
326	20241125	140200	166713520	7940	7940	7940	7940	100
327	20241125	140100	165919520	7950	7950	7950	7950	0
328	20241125	140000	165919520	7950	7950	7950	7950	100
329	20241125	135900	165124520	7950	7950	7950	7950	201
330	20241125	135800	163526570	7950	7950	7950	7950	0
331	20241125	135700	163526570	7950	7950	7950	7950	0
332	20241125	135600	163526570	7950	7950	7950	7950	1
333	20241125	135500	163518620	7950	7950	7950	7950	0
334	20241125	135400	163518620	7950	7950	7950	7950	0
335	20241125	135300	163518620	7950	7950	7950	7950	0
336	20241125	135200	163518620	7950	7950	7950	7950	6
337	20241125	135100	163470920	7950	7940	7950	7940	1180
338	20241125	135000	154100510	7940	7940	7940	7940	0
339	20241125	134900	154100510	7940	7940	7940	7940	0
340	20241125	134800	154100510	7940	7940	7940	7940	0
341	20241125	134700	154100510	7940	7940	7940	7940	0
342	20241125	134600	154100510	7940	7940	7940	7940	0
343	20241125	134500	154100510	7940	7940	7940	7940	10
344	20241125	134400	154021110	7940	7940	7940	7940	12
345	20241125	134300	153925830	7940	7940	7940	7940	0
346	20241125	134200	153925830	7940	7940	7940	7940	19
347	20241125	134100	153774970	7940	7940	7940	7940	0
348	20241125	134000	153774970	7940	7940	7940	7940	1
349	20241125	133900	153767030	7910	7930	7930	7910	2679
350	20241125	133800	132563050	7940	7940	7940	7940	4
351	20241125	133700	132531290	7940	7940	7940	7940	0
352	20241125	133600	132531290	7940	7940	7940	7940	0
353	20241125	133500	132531290	7940	7940	7940	7940	100
354	20241125	133400	131737290	7940	7940	7940	7940	0
355	20241125	133300	131737290	7940	7940	7940	7940	4
356	20241125	133200	131705530	7940	7940	7940	7940	0
357	20241125	133100	131705530	7940	7940	7940	7940	0
358	20241125	133000	131705530	7940	7940	7940	7940	0
359	20241125	132900	131705530	7940	7940	7940	7940	0
360	20241125	132800	131705530	7940	7940	7940	7940	150
361	20241125	132700	130514530	7940	7940	7940	7940	0
362	20241125	132600	130514530	7940	7940	7940	7940	0
363	20241125	132500	130514530	7940	7940	7940	7940	0
364	20241125	132400	130514530	7940	7940	7940	7940	0
365	20241125	132300	130514530	7940	7940	7940	7940	190
366	20241125	132200	129005930	7940	7940	7940	7940	0
367	20241125	132100	129005930	7940	7940	7940	7940	0
368	20241125	132000	129005930	7940	7940	7940	7940	4
369	20241125	131900	128974170	7940	7940	7940	7940	0
370	20241125	131800	128974170	7940	7940	7940	7940	0
371	20241125	131700	128974170	7940	7940	7940	7940	0
372	20241125	131600	128974170	7940	7940	7940	7940	0
373	20241125	131500	128974170	7940	7940	7940	7940	0
374	20241125	131400	128974170	7940	7940	7940	7940	0
375	20241125	131300	128974170	7940	7940	7940	7940	231
376	20241125	131200	127140030	7940	7940	7940	7940	0
377	20241125	131100	127140030	7940	7940	7940	7940	0
378	20241125	131000	127140030	7940	7940	7940	7940	0
379	20241125	130900	127140030	7940	7940	7940	7940	0
380	20241125	130800	127140030	7940	7940	7940	7940	0
381	20241125	130700	127140030	7940	7940	7940	7940	0
382	20241125	130600	127140030	7940	7940	7940	7940	150
383	20241125	130500	125949030	7940	7940	7940	7940	106
384	20241125	130400	125107390	7940	7940	7940	7940	0
385	20241125	130300	125107390	7940	7940	7940	7940	0
386	20241125	130200	125107390	7940	7940	7940	7940	0
387	20241125	130100	125107390	7940	7940	7940	7940	0
388	20241125	130000	125107390	7940	7940	7940	7940	220
389	20241125	125900	123360590	7940	7940	7940	7940	0
390	20241125	125800	123360590	7940	7940	7940	7940	0
391	20241125	125700	123360590	7940	7940	7940	7940	0
392	20241125	125600	123360590	7940	7940	7940	7940	0
393	20241125	125500	123360590	7940	7940	7940	7940	0
394	20241125	125400	123360590	7940	7940	7940	7940	0
395	20241125	125300	123360590	7940	7940	7940	7940	0
396	20241125	125200	123360590	7940	7940	7940	7940	0
397	20241125	125100	123360590	7940	7940	7940	7940	3
398	20241125	125000	123336770	7940	7940	7940	7940	224
399	20241125	124900	121558210	7940	7940	7940	7940	2
400	20241125	124800	121542330	7940	7940	7940	7940	0
401	20241125	124700	121542330	7940	7940	7940	7940	0
402	20241125	124600	121542330	7940	7940	7940	7940	0
403	20241125	124500	121542330	7940	7940	7940	7940	0
404	20241125	124400	121542330	7940	7940	7940	7940	0
405	20241125	124300	121542330	7940	7940	7940	7940	0
406	20241125	124200	121542330	7940	7940	7940	7940	0
407	20241125	124100	121542330	7940	7940	7940	7940	4
408	20241125	124000	121510570	7940	7940	7940	7940	1
409	20241125	123900	121502630	7930	7910	7930	7910	309
410	20241125	123800	119058400	7910	7930	7930	7910	2123
411	20241125	123700	102248550	7940	7940	7940	7940	0
412	20241125	123600	102248550	7940	7940	7940	7940	100
413	20241125	123500	101454550	7940	7940	7940	7940	0
414	20241125	123400	101454550	7940	7940	7940	7940	0
415	20241125	123300	101454550	7940	7940	7940	7940	369
416	20241125	123200	98524690	7940	7940	7940	7940	0
417	20241125	123100	98524690	7940	7940	7940	7940	0
418	20241125	123000	98524690	7940	7940	7940	7940	0
419	20241125	122900	98524690	7940	7940	7940	7940	0
420	20241125	122800	98524690	7940	7940	7940	7940	0
421	20241125	122700	98524690	7940	7940	7940	7940	0
422	20241125	122600	98524690	7940	7940	7940	7940	0
423	20241125	122500	98524690	7940	7940	7940	7940	0
424	20241125	122400	98524690	7940	7940	7940	7940	0
425	20241125	122300	98524690	7940	7940	7940	7940	0
426	20241125	122200	98524690	7940	7940	7940	7940	0
427	20241125	122100	98524690	7940	7940	7940	7940	0
428	20241125	122000	98524690	7940	7940	7940	7940	0
429	20241125	121900	98524690	7940	7940	7940	7940	0
430	20241125	121800	98524690	7940	7940	7940	7940	0
431	20241125	121700	98524690	7940	7940	7940	7940	0
432	20241125	121600	98524690	7940	7940	7940	7940	0
433	20241125	121500	98524690	7940	7940	7940	7940	0
434	20241125	121400	98524690	7940	7940	7940	7940	0
435	20241125	121300	98524690	7940	7940	7940	7940	0
436	20241125	121200	98524690	7940	7940	7940	7940	3
437	20241125	121100	98500870	7930	7930	7930	7930	299
438	20241125	121000	96129800	7940	7940	7940	7940	0
439	20241125	120900	96129800	7940	7940	7940	7940	0
440	20241125	120800	96129800	7940	7940	7940	7940	0
441	20241125	120700	96129800	7940	7940	7940	7940	0
442	20241125	120600	96129800	7940	7940	7940	7940	3
443	20241125	120500	96105980	7930	7930	7930	7930	0
444	20241125	120400	96105980	7930	7930	7930	7930	20
445	20241125	120300	95947380	7940	7940	7940	7940	200
446	20241125	120200	94359380	7930	7930	7930	7930	5
447	20241125	120100	94319730	7940	7940	7940	7940	12
448	20241125	120000	94224450	7940	7940	7940	7940	0
449	20241125	115900	94224450	7940	7940	7940	7940	0
450	20241125	115800	94224450	7940	7940	7940	7940	0
451	20241125	115700	94224450	7940	7940	7940	7940	2
452	20241125	115600	94208570	7930	7930	7930	7930	93
453	20241125	115500	93471080	7930	7930	7930	7930	50
454	20241125	115400	93074580	7930	7930	7930	7930	0
455	20241125	115300	93074580	7930	7930	7930	7930	0
456	20241125	115200	93074580	7930	7930	7930	7930	0
457	20241125	115100	93074580	7930	7930	7930	7930	173
458	20241125	115000	91702690	7930	7930	7930	7930	3
459	20241125	114900	91678900	7930	7930	7930	7930	304
460	20241125	114800	89268180	7930	7930	7930	7930	3
461	20241125	114700	89244390	7930	7930	7930	7930	0
462	20241125	114600	89244390	7930	7930	7930	7930	3
463	20241125	114500	89220600	7930	7930	7930	7930	3
464	20241125	114400	89196810	7930	7930	7930	7930	0
465	20241125	114300	89196810	7930	7930	7930	7930	3
466	20241125	114200	89173020	7930	7930	7930	7930	1
467	20241125	114100	89165090	7920	7930	7930	7920	149
468	20241125	114000	87984520	7930	7940	7940	7930	170
469	20241125	113900	86636390	7930	7930	7930	7930	695
470	20241125	113800	81125040	7940	7930	7940	7930	104
471	20241125	113700	80300290	7940	7940	7940	7940	0
472	20241125	113600	80300290	7940	7940	7940	7940	7
473	20241125	113500	80244710	7940	7940	7940	7940	3
474	20241125	113400	80220890	7940	7940	7940	7940	0
475	20241125	113300	80220890	7940	7940	7940	7940	3
476	20241125	113200	80197070	7940	7940	7940	7940	0
477	20241125	113100	80197070	7940	7940	7940	7940	3
478	20241125	113000	80173250	7940	7940	7940	7940	3
479	20241125	112900	80149430	7940	7940	7940	7940	0
480	20241125	112800	80149430	7940	7940	7940	7940	3
481	20241125	112700	80125610	7940	7940	7940	7940	0
482	20241125	112600	80125610	7940	7940	7940	7940	3
483	20241125	112500	80101790	7940	7940	7940	7940	3
484	20241125	112400	80077970	7940	7940	7940	7940	0
485	20241125	112300	80077970	7940	7930	7940	7930	200
486	20241125	112200	78491940	7930	7940	7940	7930	78
487	20241125	112100	77873370	7940	7940	7940	7940	110
488	20241125	112000	76999970	7940	7940	7940	7940	3
489	20241125	111900	76976150	7940	7940	7940	7940	0
490	20241125	111800	76976150	7940	7940	7940	7940	0
491	20241125	111700	76976150	7940	7940	7940	7940	3
492	20241125	111600	76952330	7940	7940	7940	7940	0
493	20241125	111500	76952330	7940	7920	7940	7920	103
494	20241125	111400	76136510	7920	7920	7920	7920	0
495	20241125	111300	76136510	7920	7920	7920	7920	0
496	20241125	111200	76136510	7920	7920	7920	7920	96
497	20241125	111100	75376190	7920	7920	7920	7920	1
498	20241125	111000	75368270	7920	7920	7920	7920	2
499	20241125	110900	75352430	7920	7920	7920	7920	2
500	20241125	110800	75336590	7910	7930	7930	7910	3
501	20241125	110700	75312840	7930	7930	7930	7930	2
502	20241125	110600	75296980	7930	7930	7930	7930	1
503	20241125	110500	75289050	7930	7930	7930	7930	1
504	20241125	110400	75281120	7930	7930	7930	7930	2
505	20241125	110300	75265260	7930	7930	7930	7930	2
506	20241125	110200	75249400	7920	7920	7920	7920	1
507	20241125	110100	75241480	7910	7910	7910	7910	404
508	20241125	110000	72045840	7910	7940	7940	7910	683
509	20241125	105900	66642150	7930	7930	7930	7930	11
510	20241125	105800	66554920	7930	7930	7930	7930	3
511	20241125	105700	66531130	7930	7930	7930	7930	371
512	20241125	105600	63589100	7930	7930	7930	7930	2
513	20241125	105500	63573240	7930	7920	7930	7920	303
514	20241125	105400	61170460	7920	7920	7920	7920	2
515	20241125	105300	61154620	7920	7920	7920	7920	2
516	20241125	105200	61138780	7920	7920	7920	7920	1
517	20241125	105100	61130860	7920	7920	7920	7920	2
518	20241125	105000	61115020	7920	7930	7930	7920	131
519	20241125	104900	60077480	7930	7930	7930	7930	1
520	20241125	104800	60069550	7920	7930	7930	7920	101
521	20241125	104700	59269620	7930	7930	7930	7920	103
522	20241125	104600	58453830	7930	7930	7930	7930	94
523	20241125	104500	57708410	7930	7930	7930	7930	1
524	20241125	104400	57700480	7930	7930	7930	7930	1
525	20241125	104300	57692550	7930	7930	7930	7920	14
526	20241125	104200	57581630	7930	7930	7930	7930	1
527	20241125	104100	57573700	7930	7930	7930	7930	43
528	20241125	104000	57232710	7930	7920	7930	7920	388
529	20241125	103900	54156020	7920	7920	7920	7920	1
530	20241125	103800	54148100	7920	7920	7920	7920	4
531	20241125	103700	54116420	7920	7920	7920	7920	1
532	20241125	103600	54108500	7920	7920	7920	7920	3
533	20241125	103500	54084740	7920	7920	7920	7920	1
534	20241125	103400	54076820	7910	7910	7910	7910	8
535	20241125	103300	54013540	7910	7900	7910	7900	206
536	20241125	103200	52386120	7900	7900	7900	7900	4
537	20241125	103100	52354520	7900	7900	7900	7900	41
538	20241125	103000	52030620	7890	7890	7890	7890	2
539	20241125	102900	52014840	7890	7900	7900	7890	3
540	20241125	102800	51991150	7890	7890	7890	7890	2
541	20241125	102700	51975370	7890	7890	7890	7890	1
542	20241125	102600	51967480	7900	7870	7900	7870	100
543	20241125	102500	51179620	7870	7870	7870	7870	3
544	20241125	102400	51156010	7860	7860	7870	7860	232
545	20241125	102300	49331230	7860	7860	7860	7860	2
546	20241125	102200	49315510	7860	7860	7860	7860	1
547	20241125	102100	49307650	7860	7860	7860	7860	12
548	20241125	102000	49213330	7860	7860	7860	7860	102
549	20241125	101900	48411610	7860	7860	7860	7860	3
550	20241125	101800	48388030	7860	7860	7860	7860	2
551	20241125	101700	48372310	7860	7860	7860	7860	3
552	20241125	101600	48348730	7860	7860	7860	7860	1
553	20241125	101500	48340870	7850	7850	7850	7850	1
554	20241125	101400	48333020	7850	7850	7850	7850	24
555	20241125	101300	48144620	7850	7850	7850	7850	174
556	20241125	101200	46778720	7840	7850	7850	7840	246
557	20241125	101100	44849620	7870	7850	7870	7850	202
558	20241125	101000	43263890	7870	7860	7870	7860	5
559	20241125	100900	43224580	7860	7840	7860	7840	209
560	20241125	100800	41584710	7840	7840	7840	7840	204
561	20241125	100700	39985350	7840	7850	7850	7840	310
562	20241125	100600	37554930	7850	7870	7870	7850	154
563	20241125	100500	36346010	7870	7860	7870	7860	201
564	20241125	100400	34766140	7880	7880	7880	7880	1
565	20241125	100300	34758260	7880	7870	7880	7870	123
566	20241125	100200	33789130	7870	7870	7870	7870	1
567	20241125	100100	33781260	7860	7860	7860	7860	72
568	20241125	100000	33215340	7860	7860	7860	7860	17
569	20241125	095900	33081720	7860	7840	7860	7840	66
570	20241125	095800	32563730	7840	7840	7840	7840	1
571	20241125	095700	32555890	7840	7840	7840	7840	1
572	20241125	095600	32548050	7840	7830	7840	7830	490
573	20241125	095500	28710330	7830	7830	7830	7830	1
574	20241125	095400	28702500	7830	7850	7850	7830	1364
575	20241125	095300	18018150	7860	7860	7860	7860	9
576	20241125	095200	17947410	7850	7860	7860	7850	689
577	20241125	095100	12537870	7860	7860	7860	7860	211
578	20241125	095000	10879410	7880	7890	7890	7880	112
579	20241125	094900	9996740	7890	7890	7890	7890	200
580	20241125	094800	8418740	7900	7900	7900	7900	103
581	20241125	094700	7605040	7900	7900	7900	7900	277
582	20241125	094600	5416740	7910	7910	7910	7910	0
583	20241125	094500	5416740	7910	7910	7910	7910	129
584	20241125	094400	4396350	7920	7920	7920	7920	0
585	20241125	094300	4396350	7920	7920	7920	7920	162
586	20241125	094200	3113310	7920	7920	7930	7910	287
587	20241125	094100	840550	7930	7930	7930	7930	3
588	20241125	094000	816760	7930	7930	7930	7930	0
589	20241125	093900	816760	7930	7930	7930	7930	0
590	20241125	093800	816760	7930	7930	7930	7930	50
591	20241125	093700	420260	7930	7930	7930	7930	1
592	20241125	093600	412330	7930	7930	7930	7930	0
593	20241125	093500	412330	7930	7930	7930	7930	1
594	20241125	093400	404400	7930	7930	7930	7930	0
595	20241125	093300	404400	7930	7930	7930	7930	0
596	20241125	093200	404400	7930	7930	7930	7930	0
597	20241125	093100	404400	7930	7930	7930	7930	0
598	20241125	093000	404400	7930	7930	7930	7930	0
599	20241125	092900	404400	7930	7930	7930	7930	0
600	20241125	092800	404400	7930	7930	7930	7930	0
601	20241125	092700	404400	7930	7930	7930	7930	25
602	20241125	092600	206150	7930	7930	7930	7930	0
603	20241125	092500	206150	7930	7930	7930	7930	0
604	20241125	092400	206150	7930	7930	7930	7930	0
605	20241125	092300	206150	7930	7930	7930	7930	0
606	20241125	092200	206150	7930	7930	7930	7930	20
607	20241125	092100	47550	7930	7930	7930	7930	0
608	20241125	092000	47550	7930	7930	7930	7930	0
609	20241125	091900	47550	7930	7930	7930	7930	0
610	20241125	091800	47550	7930	7930	7930	7930	0
611	20241125	091700	47550	7930	7930	7930	7930	0
612	20241125	091600	47550	7930	7930	7930	7930	0
613	20241125	091500	47550	7930	7930	7930	7930	0
614	20241125	091400	47550	7930	7930	7930	7930	0
615	20241125	091300	47550	7930	7930	7930	7930	0
616	20241125	091200	47550	7930	7930	7930	7930	0
617	20241125	091100	47550	7930	7930	7930	7930	0
618	20241125	091000	47550	7930	7930	7930	7930	0
619	20241125	090900	47550	7930	7930	7930	7930	0
620	20241125	090800	47550	7930	7930	7930	7930	0
621	20241125	090700	47550	7930	7930	7930	7930	0
622	20241125	090600	47550	7930	7930	7930	7930	1
623	20241125	090500	39620	7930	7930	7930	7930	0
624	20241125	090400	39620	7930	7930	7930	7930	1
625	20241125	090300	31690	7930	7930	7930	7930	1
626	20241125	090200	23760	7920	7920	7920	7920	0
627	20241125	090100	23760	7920	7920	7920	7920	0
628	20241125	090000	23760	7920	7920	7920	7920	3