KissMeData/000140/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183000	99888080	9530	9530	9530	9530	486
3	20241125	182900	99888080	9530	9530	9530	9530	0
4	20241125	182800	99888080	9530	9530	9530	9530	0
5	20241125	182700	99888080	9530	9530	9530	9530	0
6	20241125	182600	99888080	9530	9530	9530	9530	0
7	20241125	182500	99888080	9530	9530	9530	9530	0
8	20241125	182400	99888080	9530	9530	9530	9530	0
9	20241125	182300	99888080	9530	9530	9530	9530	0
10	20241125	182200	99888080	9530	9530	9530	9530	0
11	20241125	182100	99888080	9530	9530	9530	9530	0
12	20241125	182000	99888080	9530	9530	9530	9530	0
13	20241125	181900	99888080	9530	9530	9530	9530	0
14	20241125	181800	99888080	9530	9530	9530	9530	0
15	20241125	181700	99888080	9530	9530	9530	9530	0
16	20241125	181600	99888080	9530	9530	9530	9530	0
17	20241125	181500	99888080	9530	9530	9530	9530	0
18	20241125	181400	99888080	9530	9530	9530	9530	0
19	20241125	181300	99888080	9530	9530	9530	9530	0
20	20241125	181200	99888080	9530	9530	9530	9530	0
21	20241125	181100	99888080	9530	9530	9530	9530	0
22	20241125	181000	99888080	9530	9530	9530	9530	0
23	20241125	180900	99888080	9530	9530	9530	9530	0
24	20241125	180800	99888080	9530	9530	9530	9530	0
25	20241125	180700	99888080	9530	9530	9530	9530	0
26	20241125	180600	99888080	9530	9530	9530	9530	0
27	20241125	180500	99888080	9530	9530	9530	9530	0
28	20241125	180400	99888080	9530	9530	9530	9530	0
29	20241125	180300	99888080	9530	9530	9530	9530	0
30	20241125	180200	99888080	9530	9530	9530	9530	0
31	20241125	180100	99888080	9530	9530	9530	9530	0
32	20241125	180000	99888080	9530	9530	9530	9530	486
33	20241125	175900	99888080	9530	9530	9530	9530	0
34	20241125	175800	99888080	9530	9530	9530	9530	0
35	20241125	175700	99888080	9530	9530	9530	9530	0
36	20241125	175600	99888080	9530	9530	9530	9530	0
37	20241125	175500	99888080	9530	9530	9530	9530	0
38	20241125	175400	99888080	9530	9530	9530	9530	0
39	20241125	175300	99888080	9530	9530	9530	9530	0
40	20241125	175200	99888080	9530	9530	9530	9530	0
41	20241125	175100	99888080	9530	9530	9530	9530	0
42	20241125	175000	99888080	9530	9530	9530	9530	0
43	20241125	174900	99888080	9530	9530	9530	9530	0
44	20241125	174800	99888080	9530	9530	9530	9530	0
45	20241125	174700	99888080	9530	9530	9530	9530	0
46	20241125	174600	99888080	9530	9530	9530	9530	0
47	20241125	174500	99888080	9530	9530	9530	9530	0
48	20241125	174400	99888080	9530	9530	9530	9530	0
49	20241125	174300	99888080	9530	9530	9530	9530	0
50	20241125	174200	99888080	9530	9530	9530	9530	0
51	20241125	174100	99888080	9530	9530	9530	9530	0
52	20241125	174000	99888080	9530	9530	9530	9530	0
53	20241125	173900	99888080	9530	9530	9530	9530	0
54	20241125	173800	99888080	9530	9530	9530	9530	0
55	20241125	173700	99888080	9530	9530	9530	9530	0
56	20241125	173600	99888080	9530	9530	9530	9530	0
57	20241125	173500	99888080	9530	9530	9530	9530	0
58	20241125	173400	99888080	9530	9530	9530	9530	0
59	20241125	173300	99888080	9530	9530	9530	9530	0
60	20241125	173200	99888080	9530	9530	9530	9530	0
61	20241125	173100	99888080	9530	9530	9530	9530	0
62	20241125	173000	99888080	9530	9530	9530	9530	486
63	20241125	172900	99888080	9530	9530	9530	9530	0
64	20241125	172800	99888080	9530	9530	9530	9530	0
65	20241125	172700	99888080	9530	9530	9530	9530	0
66	20241125	172600	99888080	9530	9530	9530	9530	0
67	20241125	172500	99888080	9530	9530	9530	9530	0
68	20241125	172400	99888080	9530	9530	9530	9530	0
69	20241125	172300	99888080	9530	9530	9530	9530	0
70	20241125	172200	99888080	9530	9530	9530	9530	0
71	20241125	172100	99888080	9530	9530	9530	9530	0
72	20241125	172000	99888080	9530	9530	9530	9530	0
73	20241125	171900	99888080	9530	9530	9530	9530	0
74	20241125	171800	99888080	9530	9530	9530	9530	0
75	20241125	171700	99888080	9530	9530	9530	9530	0
76	20241125	171600	99888080	9530	9530	9530	9530	0
77	20241125	171500	99888080	9530	9530	9530	9530	0
78	20241125	171400	99888080	9530	9530	9530	9530	0
79	20241125	171300	99888080	9530	9530	9530	9530	0
80	20241125	171200	99888080	9530	9530	9530	9530	0
81	20241125	171100	99888080	9530	9530	9530	9530	0
82	20241125	171000	99888080	9530	9530	9530	9530	0
83	20241125	170900	99888080	9530	9530	9530	9530	0
84	20241125	170800	99888080	9530	9530	9530	9530	0
85	20241125	170700	99888080	9530	9530	9530	9530	0
86	20241125	170600	99888080	9530	9530	9530	9530	0
87	20241125	170500	99888080	9530	9530	9530	9530	0
88	20241125	170400	99888080	9530	9530	9530	9530	0
89	20241125	170300	99888080	9530	9530	9530	9530	0
90	20241125	170200	99888080	9530	9530	9530	9530	0
91	20241125	170100	99888080	9530	9530	9530	9530	0
92	20241125	170000	99888080	9530	9530	9530	9530	486
93	20241125	165900	99888080	9530	9530	9530	9530	0
94	20241125	165800	99888080	9530	9530	9530	9530	0
95	20241125	165700	99888080	9530	9530	9530	9530	0
96	20241125	165600	99888080	9530	9530	9530	9530	0
97	20241125	165500	99888080	9530	9530	9530	9530	0
98	20241125	165400	99888080	9530	9530	9530	9530	0
99	20241125	165300	99888080	9530	9530	9530	9530	0
100	20241125	165200	99888080	9530	9530	9530	9530	0
101	20241125	165100	99888080	9530	9530	9530	9530	0
102	20241125	165000	99888080	9530	9530	9530	9530	0
103	20241125	164900	99888080	9530	9530	9530	9530	0
104	20241125	164800	99888080	9530	9530	9530	9530	0
105	20241125	164700	99888080	9530	9530	9530	9530	0
106	20241125	164600	99888080	9530	9530	9530	9530	0
107	20241125	164500	99888080	9530	9530	9530	9530	0
108	20241125	164400	99888080	9530	9530	9530	9530	0
109	20241125	164300	99888080	9530	9530	9530	9530	0
110	20241125	164200	99888080	9530	9530	9530	9530	0
111	20241125	164100	99888080	9530	9530	9530	9530	0
112	20241125	164000	99888080	9530	9530	9530	9530	0
113	20241125	163900	99888080	9530	9530	9530	9530	0
114	20241125	163800	99888080	9530	9530	9530	9530	0
115	20241125	163700	99888080	9530	9530	9530	9530	0
116	20241125	163600	99888080	9530	9530	9530	9530	0
117	20241125	163500	99888080	9530	9530	9530	9530	0
118	20241125	163400	99888080	9530	9530	9530	9530	0
119	20241125	163300	99888080	9530	9530	9530	9530	0
120	20241125	163200	99888080	9530	9530	9530	9530	0
121	20241125	163100	99888080	9530	9530	9530	9530	0
122	20241125	163000	99888080	9530	9530	9530	9530	486
123	20241125	162900	99888080	9530	9530	9530	9530	0
124	20241125	162800	99888080	9530	9530	9530	9530	0
125	20241125	162700	99888080	9530	9530	9530	9530	0
126	20241125	162600	99888080	9530	9530	9530	9530	0
127	20241125	162500	99888080	9530	9530	9530	9530	0
128	20241125	162400	99888080	9530	9530	9530	9530	0
129	20241125	162300	99888080	9530	9530	9530	9530	0
130	20241125	162200	99888080	9530	9530	9530	9530	0
131	20241125	162100	99888080	9530	9530	9530	9530	0
132	20241125	162000	99888080	9530	9530	9530	9530	0
133	20241125	161900	99888080	9530	9530	9530	9530	0
134	20241125	161800	99888080	9530	9530	9530	9530	0
135	20241125	161700	99888080	9530	9530	9530	9530	0
136	20241125	161600	99888080	9530	9530	9530	9530	0
137	20241125	161500	99888080	9530	9530	9530	9530	0
138	20241125	161400	99888080	9530	9530	9530	9530	0
139	20241125	161300	99888080	9530	9530	9530	9530	0
140	20241125	161200	99888080	9530	9530	9530	9530	0
141	20241125	161100	99888080	9530	9530	9530	9530	0
142	20241125	161000	99888080	9530	9530	9530	9530	0
143	20241125	160900	99888080	9530	9530	9530	9530	0
144	20241125	160800	99888080	9530	9530	9530	9530	0
145	20241125	160700	99888080	9530	9530	9530	9530	0
146	20241125	160600	99888080	9530	9530	9530	9530	0
147	20241125	160500	99888080	9530	9530	9530	9530	0
148	20241125	160400	99888080	9530	9530	9530	9530	0
149	20241125	160300	99888080	9530	9530	9530	9530	0
150	20241125	160200	99888080	9530	9530	9530	9530	0
151	20241125	160100	99888080	9530	9530	9530	9530	0
152	20241125	160000	99888080	9530	9530	9530	9530	486
153	20241125	155900	99888080	9530	9530	9530	9530	0
154	20241125	155800	99888080	9530	9530	9530	9530	0
155	20241125	155700	99888080	9530	9530	9530	9530	0
156	20241125	155600	99888080	9530	9530	9530	9530	0
157	20241125	155500	99888080	9530	9530	9530	9530	0
158	20241125	155400	99888080	9530	9530	9530	9530	0
159	20241125	155300	99888080	9530	9530	9530	9530	0
160	20241125	155200	99888080	9530	9530	9530	9530	0
161	20241125	155100	99888080	9530	9530	9530	9530	0
162	20241125	155000	99888080	9530	9530	9530	9530	0
163	20241125	154900	99888080	9530	9530	9530	9530	0
164	20241125	154800	99888080	9530	9530	9530	9530	0
165	20241125	154700	99888080	9530	9530	9530	9530	0
166	20241125	154600	99888080	9530	9530	9530	9530	0
167	20241125	154500	99888080	9530	9530	9530	9530	0
168	20241125	154400	99888080	9530	9530	9530	9530	0
169	20241125	154300	99888080	9530	9530	9530	9530	0
170	20241125	154200	99888080	9530	9530	9530	9530	0
171	20241125	154100	99888080	9530	9530	9530	9530	0
172	20241125	154000	99888080	9530	9530	9530	9530	0
173	20241125	153900	99888080	9530	9530	9530	9530	0
174	20241125	153800	99888080	9530	9530	9530	9530	0
175	20241125	153700	99888080	9530	9530	9530	9530	0
176	20241125	153600	99888080	9530	9530	9530	9530	0
177	20241125	153500	99888080	9530	9530	9530	9530	0
178	20241125	153400	99888080	9530	9530	9530	9530	0
179	20241125	153300	99888080	9530	9530	9530	9530	0
180	20241125	153200	99888080	9530	9530	9530	9530	0
181	20241125	153100	99888080	9530	9530	9530	9530	0
182	20241125	153000	99888080	9530	9530	9530	9530	972
183	20241125	152900	95256500	9530	9530	9530	9530	0
184	20241125	152800	95256500	9530	9530	9530	9530	0
185	20241125	152700	95256500	9530	9530	9530	9530	0
186	20241125	152600	95256500	9530	9530	9530	9530	0
187	20241125	152500	95256500	9530	9530	9530	9530	0
188	20241125	152400	95256500	9530	9530	9530	9530	0
189	20241125	152300	95256500	9530	9530	9530	9530	0
190	20241125	152200	95256500	9530	9530	9530	9530	0
191	20241125	152100	95256500	9530	9530	9530	9530	0
192	20241125	152000	95256500	9530	9530	9530	9530	0
193	20241125	151900	95256500	9530	9530	9530	9530	86
194	20241125	151800	94436920	9550	9550	9550	9550	0
195	20241125	151700	94436920	9550	9550	9550	9550	0
196	20241125	151600	94436920	9550	9550	9550	9550	1
197	20241125	151500	94427370	9530	9530	9530	9530	0
198	20241125	151400	94427370	9530	9540	9540	9530	9
199	20241125	151300	94341560	9540	9540	9540	9540	0
200	20241125	151200	94341560	9540	9540	9540	9540	0
201	20241125	151100	94341560	9540	9540	9540	9540	0
202	20241125	151000	94341560	9540	9540	9540	9540	0
203	20241125	150900	94341560	9540	9540	9540	9540	0
204	20241125	150800	94341560	9540	9540	9540	9540	0
205	20241125	150700	94341560	9540	9540	9540	9540	2
206	20241125	150600	94322480	9540	9540	9540	9540	0
207	20241125	150500	94322480	9540	9540	9540	9540	0
208	20241125	150400	94322480	9540	9540	9540	9540	0
209	20241125	150300	94322480	9540	9540	9540	9540	1
210	20241125	150200	94312940	9560	9560	9560	9560	0
211	20241125	150100	94312940	9560	9550	9560	9550	213
212	20241125	150000	92278770	9550	9550	9550	9550	2
213	20241125	145900	92259670	9550	9550	9550	9550	1
214	20241125	145800	92250120	9550	9550	9550	9550	0
215	20241125	145700	92250120	9550	9550	9550	9550	0
216	20241125	145600	92250120	9550	9550	9550	9550	21
217	20241125	145500	92049570	9530	9530	9530	9530	1
218	20241125	145400	92040040	9530	9530	9530	9530	0
219	20241125	145300	92040040	9530	9530	9530	9530	0
220	20241125	145200	92040040	9530	9530	9530	9530	0
221	20241125	145100	92040040	9530	9530	9530	9530	0
222	20241125	145000	92040040	9530	9530	9530	9530	0
223	20241125	144900	92040040	9530	9530	9530	9530	0
224	20241125	144800	92040040	9530	9530	9530	9530	0
225	20241125	144700	92040040	9530	9530	9530	9530	0
226	20241125	144600	92040040	9530	9530	9530	9530	0
227	20241125	144500	92040040	9530	9530	9530	9530	0
228	20241125	144400	92040040	9530	9530	9530	9530	0
229	20241125	144300	92040040	9530	9530	9530	9530	0
230	20241125	144200	92040040	9530	9530	9530	9530	0
231	20241125	144100	92040040	9530	9530	9530	9530	0
232	20241125	144000	92040040	9530	9530	9530	9530	0
233	20241125	143900	92040040	9530	9530	9530	9530	12
234	20241125	143800	91925680	9550	9550	9550	9550	0
235	20241125	143700	91925680	9550	9540	9550	9540	50
236	20241125	143600	91448650	9540	9540	9540	9540	0
237	20241125	143500	91448650	9540	9540	9540	9540	0
238	20241125	143400	91448650	9540	9540	9540	9540	0
239	20241125	143300	91448650	9540	9540	9540	9540	0
240	20241125	143200	91448650	9540	9540	9540	9530	4
241	20241125	143100	91410510	9550	9550	9550	9550	0
242	20241125	143000	91410510	9550	9550	9550	9550	0
243	20241125	142900	91410510	9550	9550	9550	9550	0
244	20241125	142800	91410510	9550	9550	9550	9550	0
245	20241125	142700	91410510	9550	9550	9550	9550	0
246	20241125	142600	91410510	9550	9550	9550	9550	0
247	20241125	142500	91410510	9550	9540	9550	9540	4
248	20241125	142400	91372330	9540	9530	9540	9520	53
249	20241125	142300	90867510	9530	9530	9540	9530	12
250	20241125	142200	90753140	9540	9560	9560	9540	17
251	20241125	142100	90590660	9560	9550	9560	9550	454
252	20241125	142000	86250430	9560	9560	9560	9560	0
253	20241125	141900	86250430	9560	9560	9560	9560	0
254	20241125	141800	86250430	9560	9560	9560	9560	0
255	20241125	141700	86250430	9560	9560	9560	9560	0
256	20241125	141600	86250430	9560	9550	9560	9550	2
257	20241125	141500	86231320	9560	9550	9560	9550	5
258	20241125	141400	86183560	9550	9550	9550	9550	0
259	20241125	141300	86183560	9550	9550	9550	9550	0
260	20241125	141200	86183560	9550	9550	9550	9540	14
261	20241125	141100	86049880	9560	9560	9560	9560	1
262	20241125	141000	86040320	9550	9540	9560	9540	14
263	20241125	140900	85906570	9560	9560	9560	9540	23
264	20241125	140800	85686950	9550	9550	9560	9550	23
265	20241125	140700	85467270	9540	9540	9540	9540	0
266	20241125	140600	85467270	9540	9540	9540	9540	0
267	20241125	140500	85467270	9540	9540	9540	9540	0
268	20241125	140400	85467270	9540	9550	9550	9540	12
269	20241125	140300	85352760	9550	9530	9550	9530	4
270	20241125	140200	85314600	9520	9520	9520	9520	3
271	20241125	140100	85286040	9530	9530	9530	9530	0
272	20241125	140000	85286040	9530	9530	9530	9530	0
273	20241125	135900	85286040	9530	9530	9530	9530	1
274	20241125	135800	85276510	9530	9530	9530	9530	1
275	20241125	135700	85266980	9550	9540	9550	9530	28
276	20241125	135600	84999680	9560	9560	9560	9560	0
277	20241125	135500	84999680	9560	9540	9560	9540	100
278	20241125	135400	84044600	9540	9530	9540	9530	3
279	20241125	135300	84015990	9530	9530	9540	9530	5
280	20241125	135200	83968320	9520	9520	9520	9520	2
281	20241125	135100	83949280	9540	9530	9540	9530	9
282	20241125	135000	83863460	9530	9520	9540	9520	42
283	20241125	134900	83463170	9500	9500	9500	9500	0
284	20241125	134800	83463170	9500	9500	9500	9500	0
285	20241125	134700	83463170	9500	9500	9500	9500	0
286	20241125	134600	83463170	9500	9500	9500	9500	0
287	20241125	134500	83463170	9500	9530	9530	9500	500
288	20241125	134400	78707110	9530	9530	9530	9530	0
289	20241125	134300	78707110	9530	9530	9530	9530	0
290	20241125	134200	78707110	9530	9530	9530	9530	2
291	20241125	134100	78688050	9530	9530	9530	9530	0
292	20241125	134000	78688050	9530	9530	9530	9530	0
293	20241125	133900	78688050	9530	9530	9530	9530	0
294	20241125	133800	78688050	9530	9530	9530	9530	0
295	20241125	133700	78688050	9530	9530	9530	9530	0
296	20241125	133600	78688050	9530	9530	9530	9530	0
297	20241125	133500	78688050	9530	9530	9530	9530	0
298	20241125	133400	78688050	9530	9530	9530	9530	0
299	20241125	133300	78688050	9530	9530	9530	9530	0
300	20241125	133200	78688050	9530	9530	9530	9530	2
301	20241125	133100	78668990	9520	9520	9520	9520	0
302	20241125	133000	78668990	9520	9520	9520	9520	0
303	20241125	132900	78668990	9520	9520	9520	9520	0
304	20241125	132800	78668990	9520	9520	9520	9520	0
305	20241125	132700	78668990	9520	9520	9520	9520	0
306	20241125	132600	78668990	9520	9520	9520	9520	1
307	20241125	132500	78659470	9530	9530	9530	9530	0
308	20241125	132400	78659470	9530	9530	9530	9530	0
309	20241125	132300	78659470	9530	9530	9530	9530	197
310	20241125	132200	76782060	9530	9530	9530	9530	2
311	20241125	132100	76763000	9540	9540	9540	9540	0
312	20241125	132000	76763000	9540	9540	9540	9540	0
313	20241125	131900	76763000	9540	9540	9540	9540	0
314	20241125	131800	76763000	9540	9540	9540	9540	0
315	20241125	131700	76763000	9540	9540	9540	9540	4
316	20241125	131600	76724840	9530	9530	9530	9530	0
317	20241125	131500	76724840	9530	9530	9530	9530	0
318	20241125	131400	76724840	9530	9530	9530	9530	0
319	20241125	131300	76724840	9530	9530	9530	9530	26
320	20241125	131200	76477060	9520	9530	9530	9520	6
321	20241125	131100	76419900	9530	9530	9530	9530	2
322	20241125	131000	76400840	9520	9520	9520	9520	0
323	20241125	130900	76400840	9520	9520	9520	9520	0
324	20241125	130800	76400840	9520	9520	9520	9520	0
325	20241125	130700	76400840	9520	9520	9520	9520	0
326	20241125	130600	76400840	9520	9520	9520	9520	0
327	20241125	130500	76400840	9520	9520	9520	9520	200
328	20241125	130400	74496840	9520	9520	9520	9520	0
329	20241125	130300	74496840	9520	9520	9520	9520	0
330	20241125	130200	74496840	9520	9520	9520	9520	2
331	20241125	130100	74477800	9520	9520	9520	9520	0
332	20241125	130000	74477800	9520	9520	9520	9520	0
333	20241125	125900	74477800	9520	9530	9530	9520	225
334	20241125	125800	72335750	9530	9530	9530	9530	0
335	20241125	125700	72335750	9530	9530	9530	9530	0
336	20241125	125600	72335750	9530	9530	9530	9530	0
337	20241125	125500	72335750	9530	9530	9530	9530	0
338	20241125	125400	72335750	9530	9530	9530	9530	0
339	20241125	125300	72335750	9530	9530	9530	9530	0
340	20241125	125200	72335750	9530	9530	9530	9530	0
341	20241125	125100	72335750	9530	9530	9530	9530	0
342	20241125	125000	72335750	9530	9530	9530	9530	0
343	20241125	124900	72335750	9530	9530	9530	9530	0
344	20241125	124800	72335750	9530	9530	9530	9530	1
345	20241125	124700	72326220	9530	9530	9530	9530	0
346	20241125	124600	72326220	9530	9530	9530	9530	0
347	20241125	124500	72326220	9530	9530	9530	9530	0
348	20241125	124400	72326220	9530	9530	9530	9530	0
349	20241125	124300	72326220	9530	9530	9530	9530	0
350	20241125	124200	72326220	9530	9530	9530	9530	0
351	20241125	124100	72326220	9530	9530	9530	9530	0
352	20241125	124000	72326220	9530	9530	9530	9530	0
353	20241125	123900	72326220	9530	9530	9530	9530	0
354	20241125	123800	72326220	9530	9530	9530	9530	2
355	20241125	123700	72307160	9530	9530	9530	9530	0
356	20241125	123600	72307160	9530	9530	9530	9530	0
357	20241125	123500	72307160	9530	9530	9530	9530	0
358	20241125	123400	72307160	9530	9530	9530	9530	0
359	20241125	123300	72307160	9530	9530	9530	9530	0
360	20241125	123200	72307160	9530	9530	9530	9530	0
361	20241125	123100	72307160	9530	9530	9530	9530	0
362	20241125	123000	72307160	9530	9530	9530	9530	0
363	20241125	122900	72307160	9530	9530	9530	9530	0
364	20241125	122800	72307160	9530	9530	9530	9530	0
365	20241125	122700	72307160	9530	9530	9530	9530	3
366	20241125	122600	72278570	9530	9530	9530	9530	0
367	20241125	122500	72278570	9530	9530	9530	9530	1
368	20241125	122400	72269040	9530	9530	9530	9530	6
369	20241125	122300	72211860	9530	9530	9530	9530	0
370	20241125	122200	72211860	9530	9530	9530	9530	0
371	20241125	122100	72211860	9530	9530	9530	9530	0
372	20241125	122000	72211860	9530	9530	9530	9530	0
373	20241125	121900	72211860	9530	9530	9530	9530	102
374	20241125	121800	71239800	9520	9520	9520	9520	0
375	20241125	121700	71239800	9520	9520	9520	9520	0
376	20241125	121600	71239800	9520	9520	9520	9520	0
377	20241125	121500	71239800	9520	9520	9520	9520	0
378	20241125	121400	71239800	9520	9520	9520	9520	0
379	20241125	121300	71239800	9520	9520	9520	9520	0
380	20241125	121200	71239800	9520	9520	9520	9520	0
381	20241125	121100	71239800	9520	9520	9520	9520	0
382	20241125	121000	71239800	9520	9520	9520	9520	0
383	20241125	120900	71239800	9520	9520	9520	9520	0
384	20241125	120800	71239800	9520	9520	9520	9520	0
385	20241125	120700	71239800	9520	9520	9520	9520	43
386	20241125	120600	70830440	9520	9520	9520	9520	0
387	20241125	120500	70830440	9520	9520	9520	9520	0
388	20241125	120400	70830440	9520	9520	9520	9520	0
389	20241125	120300	70830440	9520	9520	9520	9520	0
390	20241125	120200	70830440	9520	9520	9520	9520	0
391	20241125	120100	70830440	9520	9520	9520	9520	0
392	20241125	120000	70830440	9520	9520	9520	9520	0
393	20241125	115900	70830440	9520	9520	9520	9520	0
394	20241125	115800	70830440	9520	9520	9520	9520	48
395	20241125	115700	70373480	9520	9520	9520	9520	0
396	20241125	115600	70373480	9520	9520	9520	9520	0
397	20241125	115500	70373480	9520	9520	9520	9520	0
398	20241125	115400	70373480	9520	9520	9520	9520	161
399	20241125	115300	68840760	9530	9530	9530	9530	0
400	20241125	115200	68840760	9530	9530	9530	9530	0
401	20241125	115100	68840760	9530	9530	9530	9530	0
402	20241125	115000	68840760	9530	9530	9530	9530	3
403	20241125	114900	68812170	9520	9530	9530	9520	27
404	20241125	114800	68555100	9530	9530	9530	9530	1
405	20241125	114700	68545570	9530	9530	9530	9530	4
406	20241125	114600	68507450	9530	9530	9530	9530	0
407	20241125	114500	68507450	9530	9530	9530	9530	3
408	20241125	114400	68478860	9530	9530	9530	9530	10
409	20241125	114300	68383560	9520	9520	9520	9520	0
410	20241125	114200	68383560	9520	9530	9530	9520	5
411	20241125	114100	68335930	9530	9530	9530	9530	0
412	20241125	114000	68335930	9530	9530	9530	9530	2
413	20241125	113900	68316870	9530	9530	9530	9530	4
414	20241125	113800	68278750	9530	9530	9530	9530	1
415	20241125	113700	68269220	9530	9530	9530	9530	3
416	20241125	113600	68240630	9530	9530	9530	9530	0
417	20241125	113500	68240630	9530	9530	9530	9530	3
418	20241125	113400	68212040	9530	9530	9530	9530	2
419	20241125	113300	68192980	9530	9530	9530	9530	25
420	20241125	113200	67954730	9510	9530	9530	9510	29
421	20241125	113100	67678880	9530	9530	9530	9530	0
422	20241125	113000	67678880	9530	9510	9530	9510	14
423	20241125	112900	67545680	9510	9530	9530	9510	13
424	20241125	112800	67421920	9530	9530	9530	9530	0
425	20241125	112700	67421920	9530	9530	9530	9530	53
426	20241125	112600	66916830	9530	9530	9530	9530	0
427	20241125	112500	66916830	9530	9530	9530	9530	3
428	20241125	112400	66888240	9530	9530	9530	9530	2
429	20241125	112300	66869180	9510	9510	9510	9510	0
430	20241125	112200	66869180	9510	9530	9530	9510	30
431	20241125	112100	66583800	9530	9530	9530	9530	0
432	20241125	112000	66583800	9530	9530	9530	9530	3
433	20241125	111900	66555210	9530	9530	9530	9530	0
434	20241125	111800	66555210	9530	9530	9530	9530	0
435	20241125	111700	66555210	9530	9530	9530	9530	3
436	20241125	111600	66526620	9530	9530	9530	9530	3
437	20241125	111500	66498030	9510	9510	9510	9510	0
438	20241125	111400	66498030	9510	9510	9510	9510	0
439	20241125	111300	66498030	9510	9510	9510	9510	0
440	20241125	111200	66498030	9510	9530	9530	9510	28
441	20241125	111100	66231720	9530	9530	9530	9530	1
442	20241125	111000	66222190	9530	9530	9530	9530	1
443	20241125	110900	66212660	9530	9530	9530	9530	0
444	20241125	110800	66212660	9530	9520	9530	9520	3
445	20241125	110700	66184080	9530	9520	9530	9520	2
446	20241125	110600	66165030	9530	9520	9530	9520	5
447	20241125	110500	66117410	9510	9530	9530	9510	84
448	20241125	110400	65318280	9530	9530	9530	9530	1
449	20241125	110300	65308750	9530	9530	9530	9530	2
450	20241125	110200	65289690	9520	9530	9530	9520	29
451	20241125	110100	65013590	9530	9530	9530	9530	2
452	20241125	110000	64994530	9530	9530	9530	9530	2
453	20241125	105900	64975470	9530	9520	9530	9520	18
454	20241125	105800	64804090	9520	9520	9520	9520	13
455	20241125	105700	64680330	9530	9530	9530	9530	3
456	20241125	105600	64651740	9530	9530	9530	9530	1
457	20241125	105500	64642210	9530	9530	9530	9530	2
458	20241125	105400	64623150	9530	9530	9530	9530	2
459	20241125	105300	64604090	9530	9530	9530	9530	3
460	20241125	105200	64575500	9520	9540	9540	9520	28
461	20241125	105100	64308910	9540	9540	9540	9540	1
462	20241125	105000	64299370	9540	9540	9540	9540	2
463	20241125	104900	64280290	9540	9540	9540	9540	1
464	20241125	104800	64270750	9540	9540	9540	9540	1
465	20241125	104700	64261210	9540	9540	9540	9540	2
466	20241125	104600	64242130	9540	9540	9540	9540	2
467	20241125	104500	64223050	9540	9540	9540	9540	1
468	20241125	104400	64213510	9540	9540	9540	9540	1
469	20241125	104300	64203970	9540	9540	9540	9540	3
470	20241125	104200	64175350	9530	9540	9540	9520	29
471	20241125	104100	63899100	9540	9540	9540	9540	1
472	20241125	104000	63889560	9540	9540	9540	9540	2
473	20241125	103900	63870480	9540	9540	9540	9540	3
474	20241125	103800	63841860	9540	9540	9540	9540	1
475	20241125	103700	63832320	9540	9540	9540	9540	2
476	20241125	103600	63813240	9540	9540	9540	9540	1
477	20241125	103500	63803700	9540	9520	9540	9520	4
478	20241125	103400	63765580	9530	9520	9530	9520	3
479	20241125	103300	63737000	9530	9490	9530	9490	3
480	20241125	103200	63708470	9500	9540	9540	9490	34
481	20241125	103100	63385590	9540	9520	9540	9500	156
482	20241125	103000	61902900	9540	9540	9540	9520	305
483	20241125	102900	58998220	9550	9540	9560	9540	6
484	20241125	102800	58940910	9540	9530	9560	9530	639
485	20241125	102700	52845970	9530	9560	9560	9530	499
486	20241125	102600	48085260	9560	9540	9560	9540	21
487	20241125	102500	47884900	9560	9560	9560	9560	1
488	20241125	102400	47875340	9560	9560	9560	9560	3
489	20241125	102300	47846660	9560	9540	9560	9540	100
490	20241125	102200	46892640	9540	9560	9560	9540	28
491	20241125	102100	46625500	9560	9560	9560	9560	1
492	20241125	102000	46615940	9560	9560	9560	9560	2
493	20241125	101900	46596820	9560	9560	9560	9560	1
494	20241125	101800	46587260	9560	9560	9560	9560	1
495	20241125	101700	46577700	9570	9560	9570	9560	258
496	20241125	101600	44111210	9560	9560	9560	9560	1
497	20241125	101500	44101650	9550	9550	9550	9550	1
498	20241125	101400	44092100	9550	9530	9550	9530	400
499	20241125	101300	40276620	9530	9530	9530	9530	4
500	20241125	101200	40238500	9520	9530	9530	9520	28
501	20241125	101100	39971930	9530	9530	9530	9530	1
502	20241125	101000	39962400	9530	9530	9530	9530	203
503	20241125	100900	38027810	9530	9530	9530	9520	9
504	20241125	100800	37942090	9520	9530	9530	9520	30
505	20241125	100700	37656290	9540	9540	9540	9540	2
506	20241125	100600	37637210	9540	9540	9540	9540	7
507	20241125	100500	37570430	9530	9530	9530	9530	96
508	20241125	100400	36655550	9530	9530	9530	9530	3
509	20241125	100300	36626960	9530	9530	9530	9530	1
510	20241125	100200	36617430	9530	9530	9530	9520	29
511	20241125	100100	36341330	9530	9530	9530	9530	2
512	20241125	100000	36322270	9520	9530	9530	9520	24
513	20241125	095900	36093780	9530	9530	9530	9520	6
514	20241125	095800	36036620	9530	9530	9530	9530	1
515	20241125	095700	36027090	9530	9530	9530	9530	1
516	20241125	095600	36017560	9530	9530	9530	9530	1
517	20241125	095500	36008030	9530	9530	9530	9530	2
518	20241125	095400	35988970	9530	9520	9530	9490	858
519	20241125	095300	27836120	9530	9530	9530	9530	3
520	20241125	095200	27807530	9530	9530	9530	9530	32
521	20241125	095100	27502570	9530	9530	9530	9530	0
522	20241125	095000	27502570	9530	9520	9530	9520	2
523	20241125	094900	27483520	9540	9540	9540	9540	0
524	20241125	094800	27483520	9540	9530	9540	9530	40
525	20241125	094700	27101930	9520	9520	9520	9520	0
526	20241125	094600	27101930	9520	9520	9520	9520	0
527	20241125	094500	27101930	9520	9520	9520	9520	0
528	20241125	094400	27101930	9520	9550	9550	9520	700
529	20241125	094300	20432170	9560	9560	9560	9560	0
530	20241125	094200	20432170	9560	9560	9560	9560	0
531	20241125	094100	20432170	9560	9560	9560	9560	1
532	20241125	094000	20422610	9560	9560	9560	9560	39
533	20241125	093900	20049770	9560	9560	9560	9560	14
534	20241125	093800	19915930	9560	9560	9560	9560	1
535	20241125	093700	19906370	9560	9560	9560	9560	0
536	20241125	093600	19906370	9560	9560	9560	9560	0
537	20241125	093500	19906370	9560	9550	9560	9550	100
538	20241125	093400	18950570	9560	9560	9560	9560	0
539	20241125	093300	18950570	9560	9560	9560	9560	0
540	20241125	093200	18950570	9560	9560	9560	9560	0
541	20241125	093100	18950570	9560	9560	9560	9560	2
542	20241125	093000	18931450	9560	9560	9560	9560	25
543	20241125	092900	18692450	9560	9560	9560	9560	0
544	20241125	092800	18692450	9560	9560	9560	9560	0
545	20241125	092700	18692450	9560	9560	9560	9560	0
546	20241125	092600	18692450	9560	9560	9560	9560	0
547	20241125	092500	18692450	9560	9560	9560	9560	0
548	20241125	092400	18692450	9560	9560	9560	9560	0
549	20241125	092300	18692450	9560	9560	9560	9560	229
550	20241125	092200	16503210	9590	9590	9590	9590	0
551	20241125	092100	16503210	9590	9590	9590	9590	113
552	20241125	092000	15419540	9580	9570	9580	9570	598
553	20241125	091900	9692310	9560	9560	9560	9560	7
554	20241125	091800	9625390	9560	9560	9560	9560	0
555	20241125	091700	9625390	9560	9560	9560	9560	333
556	20241125	091600	6441910	9560	9560	9560	9560	220
557	20241125	091500	4338710	9550	9550	9550	9550	0
558	20241125	091400	4338710	9550	9550	9550	9550	1
559	20241125	091300	4329160	9540	9540	9540	9540	100
560	20241125	091200	3375160	9520	9520	9520	9520	0
561	20241125	091100	3375160	9520	9520	9520	9520	0
562	20241125	091000	3375160	9520	9520	9520	9520	0
563	20241125	090900	3375160	9520	9520	9520	9520	0
564	20241125	090800	3375160	9520	9530	9530	9520	129
565	20241125	090700	2145900	9540	9540	9540	9540	32
566	20241125	090600	1840620	9520	9520	9520	9520	0
567	20241125	090500	1840620	9520	9520	9520	9520	100
568	20241125	090400	888620	9520	9550	9550	9520	50
569	20241125	090300	411560	9550	9550	9550	9550	0
570	20241125	090200	411560	9550	9560	9560	9550	4
571	20241125	090100	373330	9560	9560	9560	9560	14
572	20241125	090000	239490	9570	9580	9580	9570	25