KissMeData/001550/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183500	63101850	9860	9860	9860	9860	240
3	20241125	183400	63101850	9860	9860	9860	9860	0
4	20241125	183300	63101850	9860	9860	9860	9860	0
5	20241125	183200	63101850	9860	9860	9860	9860	0
6	20241125	183100	63101850	9860	9860	9860	9860	0
7	20241125	183000	63101850	9860	9860	9860	9860	0
8	20241125	182900	63101850	9860	9860	9860	9860	0
9	20241125	182800	63101850	9860	9860	9860	9860	0
10	20241125	182700	63101850	9860	9860	9860	9860	0
11	20241125	182600	63101850	9860	9860	9860	9860	0
12	20241125	182500	63101850	9860	9860	9860	9860	0
13	20241125	182400	63101850	9860	9860	9860	9860	0
14	20241125	182300	63101850	9860	9860	9860	9860	0
15	20241125	182200	63101850	9860	9860	9860	9860	0
16	20241125	182100	63101850	9860	9860	9860	9860	0
17	20241125	182000	63101850	9860	9860	9860	9860	0
18	20241125	181900	63101850	9860	9860	9860	9860	0
19	20241125	181800	63101850	9860	9860	9860	9860	0
20	20241125	181700	63101850	9860	9860	9860	9860	0
21	20241125	181600	63101850	9860	9860	9860	9860	0
22	20241125	181500	63101850	9860	9860	9860	9860	0
23	20241125	181400	63101850	9860	9860	9860	9860	0
24	20241125	181300	63101850	9860	9860	9860	9860	0
25	20241125	181200	63101850	9860	9860	9860	9860	0
26	20241125	181100	63101850	9860	9860	9860	9860	0
27	20241125	181000	63101850	9860	9860	9860	9860	0
28	20241125	180900	63101850	9860	9860	9860	9860	0
29	20241125	180800	63101850	9860	9860	9860	9860	0
30	20241125	180700	63101850	9860	9860	9860	9860	0
31	20241125	180600	63101850	9860	9860	9860	9860	0
32	20241125	180500	63101850	9860	9860	9860	9860	240
33	20241125	180400	63101850	9860	9860	9860	9860	0
34	20241125	180300	63101850	9860	9860	9860	9860	0
35	20241125	180200	63101850	9860	9860	9860	9860	0
36	20241125	180100	63101850	9860	9860	9860	9860	0
37	20241125	180000	63101850	9860	9860	9860	9860	0
38	20241125	175900	63101850	9860	9860	9860	9860	0
39	20241125	175800	63101850	9860	9860	9860	9860	0
40	20241125	175700	63101850	9860	9860	9860	9860	0
41	20241125	175600	63101850	9860	9860	9860	9860	0
42	20241125	175500	63101850	9860	9860	9860	9860	0
43	20241125	175400	63101850	9860	9860	9860	9860	0
44	20241125	175300	63101850	9860	9860	9860	9860	0
45	20241125	175200	63101850	9860	9860	9860	9860	0
46	20241125	175100	63101850	9860	9860	9860	9860	0
47	20241125	175000	63101850	9860	9860	9860	9860	0
48	20241125	174900	63101850	9860	9860	9860	9860	0
49	20241125	174800	63101850	9860	9860	9860	9860	0
50	20241125	174700	63101850	9860	9860	9860	9860	0
51	20241125	174600	63101850	9860	9860	9860	9860	0
52	20241125	174500	63101850	9860	9860	9860	9860	0
53	20241125	174400	63101850	9860	9860	9860	9860	0
54	20241125	174300	63101850	9860	9860	9860	9860	0
55	20241125	174200	63101850	9860	9860	9860	9860	0
56	20241125	174100	63101850	9860	9860	9860	9860	0
57	20241125	174000	63101850	9860	9860	9860	9860	0
58	20241125	173900	63101850	9860	9860	9860	9860	0
59	20241125	173800	63101850	9860	9860	9860	9860	0
60	20241125	173700	63101850	9860	9860	9860	9860	0
61	20241125	173600	63101850	9860	9860	9860	9860	0
62	20241125	173500	63101850	9860	9860	9860	9860	240
63	20241125	173400	63101850	9860	9860	9860	9860	0
64	20241125	173300	63101850	9860	9860	9860	9860	0
65	20241125	173200	63101850	9860	9860	9860	9860	0
66	20241125	173100	63101850	9860	9860	9860	9860	0
67	20241125	173000	63101850	9860	9860	9860	9860	0
68	20241125	172900	63101850	9860	9860	9860	9860	0
69	20241125	172800	63101850	9860	9860	9860	9860	0
70	20241125	172700	63101850	9860	9860	9860	9860	0
71	20241125	172600	63101850	9860	9860	9860	9860	0
72	20241125	172500	63101850	9860	9860	9860	9860	0
73	20241125	172400	63101850	9860	9860	9860	9860	0
74	20241125	172300	63101850	9860	9860	9860	9860	0
75	20241125	172200	63101850	9860	9860	9860	9860	0
76	20241125	172100	63101850	9860	9860	9860	9860	0
77	20241125	172000	63101850	9860	9860	9860	9860	0
78	20241125	171900	63101850	9860	9860	9860	9860	0
79	20241125	171800	63101850	9860	9860	9860	9860	0
80	20241125	171700	63101850	9860	9860	9860	9860	0
81	20241125	171600	63101850	9860	9860	9860	9860	0
82	20241125	171500	63101850	9860	9860	9860	9860	0
83	20241125	171400	63101850	9860	9860	9860	9860	0
84	20241125	171300	63101850	9860	9860	9860	9860	0
85	20241125	171200	63101850	9860	9860	9860	9860	0
86	20241125	171100	63101850	9860	9860	9860	9860	0
87	20241125	171000	63101850	9860	9860	9860	9860	0
88	20241125	170900	63101850	9860	9860	9860	9860	0
89	20241125	170800	63101850	9860	9860	9860	9860	0
90	20241125	170700	63101850	9860	9860	9860	9860	0
91	20241125	170600	63101850	9860	9860	9860	9860	0
92	20241125	170500	63101850	9860	9860	9860	9860	240
93	20241125	170400	63101850	9860	9860	9860	9860	0
94	20241125	170300	63101850	9860	9860	9860	9860	0
95	20241125	170200	63101850	9860	9860	9860	9860	0
96	20241125	170100	63101850	9860	9860	9860	9860	0
97	20241125	170000	63101850	9860	9860	9860	9860	0
98	20241125	165900	63101850	9860	9860	9860	9860	0
99	20241125	165800	63101850	9860	9860	9860	9860	0
100	20241125	165700	63101850	9860	9860	9860	9860	0
101	20241125	165600	63101850	9860	9860	9860	9860	0
102	20241125	165500	63101850	9860	9860	9860	9860	0
103	20241125	165400	63101850	9860	9860	9860	9860	0
104	20241125	165300	63101850	9860	9860	9860	9860	0
105	20241125	165200	63101850	9860	9860	9860	9860	0
106	20241125	165100	63101850	9860	9860	9860	9860	0
107	20241125	165000	63101850	9860	9860	9860	9860	0
108	20241125	164900	63101850	9860	9860	9860	9860	0
109	20241125	164800	63101850	9860	9860	9860	9860	0
110	20241125	164700	63101850	9860	9860	9860	9860	0
111	20241125	164600	63101850	9860	9860	9860	9860	0
112	20241125	164500	63101850	9860	9860	9860	9860	0
113	20241125	164400	63101850	9860	9860	9860	9860	0
114	20241125	164300	63101850	9860	9860	9860	9860	0
115	20241125	164200	63101850	9860	9860	9860	9860	0
116	20241125	164100	63101850	9860	9860	9860	9860	0
117	20241125	164000	63101850	9860	9860	9860	9860	0
118	20241125	163900	63101850	9860	9860	9860	9860	0
119	20241125	163800	63101850	9860	9860	9860	9860	0
120	20241125	163700	63101850	9860	9860	9860	9860	0
121	20241125	163600	63101850	9860	9860	9860	9860	0
122	20241125	163500	63101850	9860	9860	9860	9860	240
123	20241125	163400	63101850	9860	9860	9860	9860	0
124	20241125	163300	63101850	9860	9860	9860	9860	0
125	20241125	163200	63101850	9860	9860	9860	9860	0
126	20241125	163100	63101850	9860	9860	9860	9860	0
127	20241125	163000	63101850	9860	9860	9860	9860	0
128	20241125	162900	63101850	9860	9860	9860	9860	0
129	20241125	162800	63101850	9860	9860	9860	9860	0
130	20241125	162700	63101850	9860	9860	9860	9860	0
131	20241125	162600	63101850	9860	9860	9860	9860	0
132	20241125	162500	63101850	9860	9860	9860	9860	0
133	20241125	162400	63101850	9860	9860	9860	9860	0
134	20241125	162300	63101850	9860	9860	9860	9860	0
135	20241125	162200	63101850	9860	9860	9860	9860	0
136	20241125	162100	63101850	9860	9860	9860	9860	0
137	20241125	162000	63101850	9860	9860	9860	9860	0
138	20241125	161900	63101850	9860	9860	9860	9860	0
139	20241125	161800	63101850	9860	9860	9860	9860	0
140	20241125	161700	63101850	9860	9860	9860	9860	0
141	20241125	161600	63101850	9860	9860	9860	9860	0
142	20241125	161500	63101850	9860	9860	9860	9860	0
143	20241125	161400	63101850	9860	9860	9860	9860	0
144	20241125	161300	63101850	9860	9860	9860	9860	0
145	20241125	161200	63101850	9860	9860	9860	9860	0
146	20241125	161100	63101850	9860	9860	9860	9860	0
147	20241125	161000	63101850	9860	9860	9860	9860	0
148	20241125	160900	63101850	9860	9860	9860	9860	0
149	20241125	160800	63101850	9860	9860	9860	9860	0
150	20241125	160700	63101850	9860	9860	9860	9860	0
151	20241125	160600	63101850	9860	9860	9860	9860	0
152	20241125	160500	63101850	9860	9860	9860	9860	240
153	20241125	160400	63101850	9860	9860	9860	9860	0
154	20241125	160300	63101850	9860	9860	9860	9860	0
155	20241125	160200	63101850	9860	9860	9860	9860	0
156	20241125	160100	63101850	9860	9860	9860	9860	0
157	20241125	160000	63101850	9860	9860	9860	9860	0
158	20241125	155900	63101850	9860	9860	9860	9860	0
159	20241125	155800	63101850	9860	9860	9860	9860	0
160	20241125	155700	63101850	9860	9860	9860	9860	0
161	20241125	155600	63101850	9860	9860	9860	9860	0
162	20241125	155500	63101850	9860	9860	9860	9860	0
163	20241125	155400	63101850	9860	9860	9860	9860	0
164	20241125	155300	63101850	9860	9860	9860	9860	0
165	20241125	155200	63101850	9860	9860	9860	9860	0
166	20241125	155100	63101850	9860	9860	9860	9860	0
167	20241125	155000	63101850	9860	9860	9860	9860	0
168	20241125	154900	63101850	9860	9860	9860	9860	0
169	20241125	154800	63101850	9860	9860	9860	9860	0
170	20241125	154700	63101850	9860	9860	9860	9860	0
171	20241125	154600	63101850	9860	9860	9860	9860	0
172	20241125	154500	63101850	9860	9860	9860	9860	0
173	20241125	154400	63101850	9860	9860	9860	9860	0
174	20241125	154300	63101850	9860	9860	9860	9860	0
175	20241125	154200	63101850	9860	9860	9860	9860	0
176	20241125	154100	63101850	9860	9860	9860	9860	0
177	20241125	154000	63101850	9860	9860	9860	9860	0
178	20241125	153900	63101850	9860	9860	9860	9860	0
179	20241125	153800	63101850	9860	9860	9860	9860	0
180	20241125	153700	63101850	9860	9860	9860	9860	0
181	20241125	153600	63101850	9860	9860	9860	9860	0
182	20241125	153500	63101850	9860	9860	9860	9860	240
183	20241125	153400	63101850	9860	9860	9860	9860	0
184	20241125	153300	63101850	9860	9860	9860	9860	0
185	20241125	153200	63101850	9860	9860	9860	9860	0
186	20241125	153100	63101850	9860	9860	9860	9860	0
187	20241125	153000	63101850	9860	9860	9860	9860	240
188	20241125	152900	60735450	9850	9850	9850	9850	0
189	20241125	152800	60735450	9850	9850	9850	9850	0
190	20241125	152700	60735450	9850	9850	9850	9850	0
191	20241125	152600	60735450	9850	9850	9850	9850	0
192	20241125	152500	60735450	9850	9850	9850	9850	0
193	20241125	152400	60735450	9850	9850	9850	9850	0
194	20241125	152300	60735450	9850	9850	9850	9850	0
195	20241125	152200	60735450	9850	9850	9850	9850	0
196	20241125	152100	60735450	9850	9850	9850	9850	0
197	20241125	152000	60735450	9850	9850	9850	9850	0
198	20241125	151900	60735450	9850	9840	9850	9810	244
199	20241125	151800	58337080	9850	9850	9850	9850	0
200	20241125	151700	58337080	9850	9850	9850	9850	0
201	20241125	151600	58337080	9850	9850	9850	9850	0
202	20241125	151500	58337080	9850	9850	9850	9850	0
203	20241125	151400	58337080	9850	9850	9850	9850	0
204	20241125	151300	58337080	9850	9850	9850	9850	0
205	20241125	151200	58337080	9850	9850	9850	9850	0
206	20241125	151100	58337080	9850	9850	9850	9850	0
207	20241125	151000	58337080	9850	9840	9850	9840	2
208	20241125	150900	58317390	9850	9850	9850	9850	0
209	20241125	150800	58317390	9850	9850	9850	9850	0
210	20241125	150700	58317390	9850	9850	9850	9850	0
211	20241125	150600	58317390	9850	9850	9850	9850	0
212	20241125	150500	58317390	9850	9850	9850	9850	0
213	20241125	150400	58317390	9850	9850	9850	9850	0
214	20241125	150300	58317390	9850	9850	9850	9850	0
215	20241125	150200	58317390	9850	9850	9850	9850	0
216	20241125	150100	58317390	9850	9840	9850	9840	11
217	20241125	150000	58209140	9840	9840	9840	9840	120
218	20241125	145900	57028340	9840	9840	9840	9840	0
219	20241125	145800	57028340	9840	9840	9840	9840	0
220	20241125	145700	57028340	9840	9840	9840	9840	0
221	20241125	145600	57028340	9840	9840	9840	9840	0
222	20241125	145500	57028340	9840	9840	9840	9840	0
223	20241125	145400	57028340	9840	9840	9840	9840	16
224	20241125	145300	56870900	9840	9840	9840	9840	0
225	20241125	145200	56870900	9840	9840	9840	9840	0
226	20241125	145100	56870900	9840	9840	9840	9840	0
227	20241125	145000	56870900	9840	9840	9840	9840	0
228	20241125	144900	56870900	9840	9840	9840	9840	1
229	20241125	144800	56861060	9840	9840	9840	9840	0
230	20241125	144700	56861060	9840	9840	9840	9840	0
231	20241125	144600	56861060	9840	9840	9840	9840	1
232	20241125	144500	56851220	9840	9840	9840	9840	0
233	20241125	144400	56851220	9840	9840	9840	9840	0
234	20241125	144300	56851220	9840	9840	9840	9840	0
235	20241125	144200	56851220	9840	9840	9840	9840	0
236	20241125	144100	56851220	9840	9840	9840	9840	0
237	20241125	144000	56851220	9840	9840	9840	9840	0
238	20241125	143900	56851220	9840	9840	9840	9840	8
239	20241125	143800	56772500	9850	9850	9850	9850	0
240	20241125	143700	56772500	9850	9850	9850	9850	0
241	20241125	143600	56772500	9850	9850	9850	9850	0
242	20241125	143500	56772500	9850	9850	9850	9850	0
243	20241125	143400	56772500	9850	9850	9850	9850	0
244	20241125	143300	56772500	9850	9850	9850	9850	0
245	20241125	143200	56772500	9850	9850	9850	9850	0
246	20241125	143100	56772500	9850	9850	9850	9850	0
247	20241125	143000	56772500	9850	9850	9850	9850	0
248	20241125	142900	56772500	9850	9850	9850	9850	0
249	20241125	142800	56772500	9850	9850	9850	9850	0
250	20241125	142700	56772500	9850	9850	9850	9850	0
251	20241125	142600	56772500	9850	9850	9850	9850	0
252	20241125	142500	56772500	9850	9850	9850	9850	0
253	20241125	142400	56772500	9850	9850	9850	9850	0
254	20241125	142300	56772500	9850	9850	9850	9850	0
255	20241125	142200	56772500	9850	9850	9850	9850	0
256	20241125	142100	56772500	9850	9850	9850	9850	0
257	20241125	142000	56772500	9850	9850	9850	9850	0
258	20241125	141900	56772500	9850	9850	9850	9850	0
259	20241125	141800	56772500	9850	9850	9850	9850	0
260	20241125	141700	56772500	9850	9850	9850	9850	4
261	20241125	141600	56733100	9850	9850	9850	9850	0
262	20241125	141500	56733100	9850	9850	9850	9850	0
263	20241125	141400	56733100	9850	9850	9850	9850	0
264	20241125	141300	56733100	9850	9850	9850	9850	20
265	20241125	141200	56536100	9860	9860	9860	9860	0
266	20241125	141100	56536100	9860	9860	9860	9860	0
267	20241125	141000	56536100	9860	9860	9860	9860	0
268	20241125	140900	56536100	9860	9860	9860	9860	0
269	20241125	140800	56536100	9860	9860	9860	9860	0
270	20241125	140700	56536100	9860	9860	9860	9860	0
271	20241125	140600	56536100	9860	9860	9860	9860	0
272	20241125	140500	56536100	9860	9860	9860	9860	0
273	20241125	140400	56536100	9860	9860	9860	9860	0
274	20241125	140300	56536100	9860	9860	9860	9860	0
275	20241125	140200	56536100	9860	9860	9860	9860	0
276	20241125	140100	56536100	9860	9860	9860	9860	0
277	20241125	140000	56536100	9860	9860	9860	9860	0
278	20241125	135900	56536100	9860	9860	9860	9860	0
279	20241125	135800	56536100	9860	9840	9860	9840	2
280	20241125	135700	56516400	9860	9860	9860	9860	100
281	20241125	135600	55530400	9860	9860	9860	9860	0
282	20241125	135500	55530400	9860	9860	9860	9860	0
283	20241125	135400	55530400	9860	9860	9860	9860	0
284	20241125	135300	55530400	9860	9860	9860	9860	0
285	20241125	135200	55530400	9860	9860	9860	9860	0
286	20241125	135100	55530400	9860	9860	9860	9860	0
287	20241125	135000	55530400	9860	9860	9860	9860	47
288	20241125	134900	55066980	9860	9860	9860	9860	1
289	20241125	134800	55057120	9840	9850	9860	9840	5
290	20241125	134700	55007880	9860	9850	9860	9830	132
291	20241125	134600	53709870	9860	9860	9860	9860	0
292	20241125	134500	53709870	9860	9860	9860	9860	150
293	20241125	134400	52230870	9860	9860	9860	9860	0
294	20241125	134300	52230870	9860	9860	9860	9860	0
295	20241125	134200	52230870	9860	9860	9860	9860	0
296	20241125	134100	52230870	9860	9860	9860	9860	2
297	20241125	134000	52211150	9860	9860	9860	9860	0
298	20241125	133900	52211150	9860	9860	9860	9860	0
299	20241125	133800	52211150	9860	9860	9860	9860	0
300	20241125	133700	52211150	9860	9860	9860	9860	0
301	20241125	133600	52211150	9860	9860	9860	9860	0
302	20241125	133500	52211150	9860	9860	9860	9860	0
303	20241125	133400	52211150	9860	9860	9860	9860	0
304	20241125	133300	52211150	9860	9860	9860	9860	17
305	20241125	133200	52043530	9860	9860	9860	9860	11
306	20241125	133100	51935070	9860	9860	9860	9860	0
307	20241125	133000	51935070	9860	9860	9860	9860	0
308	20241125	132900	51935070	9860	9860	9860	9860	0
309	20241125	132800	51935070	9860	9860	9860	9860	0
310	20241125	132700	51935070	9860	9860	9860	9860	0
311	20241125	132600	51935070	9860	9860	9860	9860	0
312	20241125	132500	51935070	9860	9860	9860	9860	0
313	20241125	132400	51935070	9860	9860	9860	9860	0
314	20241125	132300	51935070	9860	9860	9860	9860	1
315	20241125	132200	51925210	9850	9850	9850	9850	1
316	20241125	132100	51915360	9860	9860	9860	9860	1
317	20241125	132000	51905500	9860	9860	9860	9860	0
318	20241125	131900	51905500	9860	9860	9860	9860	20
319	20241125	131800	51708300	9860	9860	9860	9860	0
320	20241125	131700	51708300	9860	9860	9860	9860	0
321	20241125	131600	51708300	9860	9860	9860	9860	0
322	20241125	131500	51708300	9860	9860	9860	9860	173
323	20241125	131400	50002520	9870	9870	9870	9870	0
324	20241125	131300	50002520	9870	9870	9870	9870	0
325	20241125	131200	50002520	9870	9870	9870	9870	0
326	20241125	131100	50002520	9870	9870	9870	9870	0
327	20241125	131000	50002520	9870	9870	9870	9870	0
328	20241125	130900	50002520	9870	9870	9870	9870	0
329	20241125	130800	50002520	9870	9870	9870	9870	0
330	20241125	130700	50002520	9870	9870	9870	9870	0
331	20241125	130600	50002520	9870	9870	9870	9870	0
332	20241125	130500	50002520	9870	9870	9870	9870	0
333	20241125	130400	50002520	9870	9870	9870	9870	0
334	20241125	130300	50002520	9870	9870	9870	9870	1
335	20241125	130200	49992650	9870	9870	9870	9870	0
336	20241125	130100	49992650	9870	9860	9870	9860	30
337	20241125	130000	49696830	9850	9860	9860	9850	2
338	20241125	125900	49677120	9860	9860	9860	9860	0
339	20241125	125800	49677120	9860	9860	9860	9860	3
340	20241125	125700	49647540	9870	9870	9870	9870	0
341	20241125	125600	49647540	9870	9880	9880	9870	102
342	20241125	125500	48640780	9890	9890	9890	9890	10
343	20241125	125400	48541880	9900	9900	9900	9900	0
344	20241125	125300	48541880	9900	9900	9900	9900	0
345	20241125	125200	48541880	9900	9900	9900	9900	0
346	20241125	125100	48541880	9900	9900	9900	9900	0
347	20241125	125000	48541880	9900	9900	9900	9900	1
348	20241125	124900	48531980	9900	9900	9900	9900	48
349	20241125	124800	48056780	9900	9900	9900	9900	0
350	20241125	124700	48056780	9900	9900	9900	9900	0
351	20241125	124600	48056780	9900	9900	9900	9900	50
352	20241125	124500	47561780	9900	9900	9900	9900	6
353	20241125	124400	47502380	9910	9910	9910	9910	0
354	20241125	124300	47502380	9910	9910	9910	9910	61
355	20241125	124200	46897870	9930	9930	9930	9930	0
356	20241125	124100	46897870	9930	9930	9930	9930	0
357	20241125	124000	46897870	9930	9930	9930	9930	0
358	20241125	123900	46897870	9930	9930	9930	9930	0
359	20241125	123800	46897870	9930	9930	9930	9930	0
360	20241125	123700	46897870	9930	9930	9930	9930	0
361	20241125	123600	46897870	9930	9930	9930	9930	0
362	20241125	123500	46897870	9930	9930	9930	9930	0
363	20241125	123400	46897870	9930	9930	9930	9930	0
364	20241125	123300	46897870	9930	9930	9930	9930	0
365	20241125	123200	46897870	9930	9930	9930	9930	0
366	20241125	123100	46897870	9930	9930	9930	9930	0
367	20241125	123000	46897870	9930	9930	9930	9930	0
368	20241125	122900	46897870	9930	9930	9930	9930	0
369	20241125	122800	46897870	9930	9930	9930	9930	0
370	20241125	122700	46897870	9930	9930	9930	9930	0
371	20241125	122600	46897870	9930	9930	9930	9930	0
372	20241125	122500	46897870	9930	9930	9930	9930	0
373	20241125	122400	46897870	9930	9930	9930	9930	0
374	20241125	122300	46897870	9930	9930	9930	9930	0
375	20241125	122200	46897870	9930	9930	9930	9930	0
376	20241125	122100	46897870	9930	9930	9930	9930	0
377	20241125	122000	46897870	9930	9930	9930	9930	0
378	20241125	121900	46897870	9930	9930	9930	9930	0
379	20241125	121800	46897870	9930	9930	9930	9930	0
380	20241125	121700	46897870	9930	9930	9930	9930	0
381	20241125	121600	46897870	9930	9930	9930	9930	0
382	20241125	121500	46897870	9930	9930	9930	9930	0
383	20241125	121400	46897870	9930	9930	9930	9930	0
384	20241125	121300	46897870	9930	9930	9930	9930	0
385	20241125	121200	46897870	9930	9930	9930	9930	0
386	20241125	121100	46897870	9930	9930	9930	9930	0
387	20241125	121000	46897870	9930	9930	9930	9930	0
388	20241125	120900	46897870	9930	9930	9930	9930	0
389	20241125	120800	46897870	9930	9930	9930	9930	0
390	20241125	120700	46897870	9930	9930	9930	9930	0
391	20241125	120600	46897870	9930	9930	9930	9930	0
392	20241125	120500	46897870	9930	9930	9930	9930	0
393	20241125	120400	46897870	9930	9930	9930	9930	0
394	20241125	120300	46897870	9930	9930	9930	9930	0
395	20241125	120200	46897870	9930	9930	9930	9930	0
396	20241125	120100	46897870	9930	9930	9930	9930	0
397	20241125	120000	46897870	9930	9930	9930	9930	0
398	20241125	115900	46897870	9930	9930	9930	9930	0
399	20241125	115800	46897870	9930	9930	9930	9930	0
400	20241125	115700	46897870	9930	9930	9930	9930	0
401	20241125	115600	46897870	9930	9930	9930	9930	0
402	20241125	115500	46897870	9930	9920	9930	9920	2
403	20241125	115400	46878020	9930	9930	9930	9930	34
404	20241125	115300	46540400	9930	9930	9930	9930	0
405	20241125	115200	46540400	9930	9930	9930	9930	0
406	20241125	115100	46540400	9930	9930	9930	9930	0
407	20241125	115000	46540400	9930	9930	9930	9930	0
408	20241125	114900	46540400	9930	9930	9930	9930	0
409	20241125	114800	46540400	9930	9930	9930	9930	0
410	20241125	114700	46540400	9930	9930	9930	9930	0
411	20241125	114600	46540400	9930	9930	9930	9930	0
412	20241125	114500	46540400	9930	9930	9930	9930	0
413	20241125	114400	46540400	9930	9930	9930	9930	0
414	20241125	114300	46540400	9930	9910	9930	9910	21
415	20241125	114200	46332270	9930	9930	9930	9930	0
416	20241125	114100	46332270	9930	9930	9930	9930	0
417	20241125	114000	46332270	9930	9930	9930	9930	0
418	20241125	113900	46332270	9930	9930	9930	9930	0
419	20241125	113800	46332270	9930	9930	9930	9930	0
420	20241125	113700	46332270	9930	9930	9930	9930	0
421	20241125	113600	46332270	9930	9930	9930	9930	0
422	20241125	113500	46332270	9930	9930	9930	9930	0
423	20241125	113400	46332270	9930	9930	9930	9930	0
424	20241125	113300	46332270	9930	9930	9930	9930	0
425	20241125	113200	46332270	9930	9930	9930	9930	0
426	20241125	113100	46332270	9930	9930	9930	9930	0
427	20241125	113000	46332270	9930	9930	9930	9930	0
428	20241125	112900	46332270	9930	9930	9930	9930	0
429	20241125	112800	46332270	9930	9930	9930	9930	0
430	20241125	112700	46332270	9930	9930	9930	9930	0
431	20241125	112600	46332270	9930	9930	9930	9930	0
432	20241125	112500	46332270	9930	9930	9930	9930	0
433	20241125	112400	46332270	9930	9930	9930	9930	0
434	20241125	112300	46332270	9930	9930	9930	9930	0
435	20241125	112200	46332270	9930	9930	9930	9930	0
436	20241125	112100	46332270	9930	9930	9930	9930	0
437	20241125	112000	46332270	9930	9930	9930	9930	0
438	20241125	111900	46332270	9930	9930	9930	9930	0
439	20241125	111800	46332270	9930	9930	9930	9930	0
440	20241125	111700	46332270	9930	9930	9930	9930	0
441	20241125	111600	46332270	9930	9930	9930	9930	1
442	20241125	111500	46322340	9930	9930	9930	9930	0
443	20241125	111400	46322340	9930	9930	9930	9930	0
444	20241125	111300	46322340	9930	9930	9930	9930	0
445	20241125	111200	46322340	9930	9930	9930	9930	0
446	20241125	111100	46322340	9930	9930	9930	9930	0
447	20241125	111000	46322340	9930	9930	9930	9930	0
448	20241125	110900	46322340	9930	9920	9930	9920	21
449	20241125	110800	46113910	9930	9930	9930	9930	0
450	20241125	110700	46113910	9930	9930	9930	9930	0
451	20241125	110600	46113910	9930	9930	9930	9930	0
452	20241125	110500	46113910	9930	9930	9930	9930	0
453	20241125	110400	46113910	9930	9930	9930	9930	0
454	20241125	110300	46113910	9930	9930	9930	9930	0
455	20241125	110200	46113910	9930	9930	9930	9930	0
456	20241125	110100	46113910	9930	9910	9930	9910	51
457	20241125	110000	45608480	9920	9920	9920	9920	1
458	20241125	105900	45598560	9930	9930	9930	9930	0
459	20241125	105800	45598560	9930	9930	9930	9930	0
460	20241125	105700	45598560	9930	9930	9930	9930	0
461	20241125	105600	45598560	9930	9920	9930	9920	9
462	20241125	105500	45509270	9930	9930	9930	9930	0
463	20241125	105400	45509270	9930	9930	9930	9930	0
464	20241125	105300	45509270	9930	9920	9930	9920	81
465	20241125	105200	44705740	9930	9930	9930	9930	0
466	20241125	105100	44705740	9930	9930	9930	9930	2
467	20241125	105000	44685880	9930	9930	9930	9930	0
468	20241125	104900	44685880	9930	9930	9930	9930	1
469	20241125	104800	44675950	9900	9900	9900	9900	272
470	20241125	104700	41983150	9900	9890	9900	9890	60
471	20241125	104600	41389740	9890	9890	9890	9890	0
472	20241125	104500	41389740	9890	9890	9890	9890	0
473	20241125	104400	41389740	9890	9890	9890	9890	0
474	20241125	104300	41389740	9890	9890	9890	9890	0
475	20241125	104200	41389740	9890	9890	9890	9890	11
476	20241125	104100	41280950	9890	9890	9890	9890	0
477	20241125	104000	41280950	9890	9890	9890	9890	0
478	20241125	103900	41280950	9890	9860	9890	9860	2
479	20241125	103800	41261200	9890	9860	9890	9860	2
480	20241125	103700	41241450	9890	9890	9890	9890	0
481	20241125	103600	41241450	9890	9890	9890	9890	0
482	20241125	103500	41241450	9890	9860	9890	9840	19
483	20241125	103400	41054410	9890	9890	9890	9890	0
484	20241125	103300	41054410	9890	9890	9890	9890	0
485	20241125	103200	41054410	9890	9890	9890	9890	0
486	20241125	103100	41054410	9890	9890	9890	9890	0
487	20241125	103000	41054410	9890	9890	9890	9890	0
488	20241125	102900	41054410	9890	9890	9890	9890	0
489	20241125	102800	41054410	9890	9890	9890	9890	0
490	20241125	102700	41054410	9890	9890	9890	9890	82
491	20241125	102600	40243430	9890	9890	9890	9890	0
492	20241125	102500	40243430	9890	9890	9890	9890	1
493	20241125	102400	40233540	9890	9890	9890	9890	0
494	20241125	102300	40233540	9890	9890	9890	9890	0
495	20241125	102200	40233540	9890	9890	9890	9890	1
496	20241125	102100	40223650	9890	9890	9890	9890	0
497	20241125	102000	40223650	9890	9890	9890	9890	0
498	20241125	101900	40223650	9890	9890	9890	9890	0
499	20241125	101800	40223650	9890	9890	9890	9890	0
500	20241125	101700	40223650	9890	9890	9890	9890	1
501	20241125	101600	40213760	9850	9850	9850	9850	0
502	20241125	101500	40213760	9850	9850	9850	9850	0
503	20241125	101400	40213760	9850	9880	9890	9850	1271
504	20241125	101300	27646080	9880	9880	9880	9880	0
505	20241125	101200	27646080	9880	9880	9880	9880	0
506	20241125	101100	27646080	9880	9880	9880	9880	0
507	20241125	101000	27646080	9880	9880	9880	9880	1
508	20241125	100900	27636200	9880	9880	9880	9880	1
509	20241125	100800	27626320	9880	9850	9890	9850	1703
510	20241125	100700	10824820	9850	9850	9850	9850	0
511	20241125	100600	10824820	9850	9840	9850	9750	721
512	20241125	100500	3787380	9860	9860	9860	9860	0
513	20241125	100400	3787380	9860	9860	9860	9860	4
514	20241125	100300	3747940	9870	9870	9870	9870	0
515	20241125	100200	3747940	9870	9870	9870	9870	0
516	20241125	100100	3747940	9870	9870	9870	9870	0
517	20241125	100000	3747940	9870	9870	9870	9870	0
518	20241125	095900	3747940	9870	9870	9870	9870	0
519	20241125	095800	3747940	9870	9870	9870	9870	0
520	20241125	095700	3747940	9870	9870	9870	9870	0
521	20241125	095600	3747940	9870	9840	9870	9820	4
522	20241125	095500	3708580	9870	9870	9870	9870	0
523	20241125	095400	3708580	9870	9870	9870	9870	0
524	20241125	095300	3708580	9870	9870	9870	9870	100
525	20241125	095200	2721580	9840	9840	9840	9840	0
526	20241125	095100	2721580	9840	9840	9840	9840	0
527	20241125	095000	2721580	9840	9840	9840	9840	0
528	20241125	094900	2721580	9840	9840	9840	9840	0
529	20241125	094800	2721580	9840	9840	9840	9840	0
530	20241125	094700	2721580	9840	9840	9840	9840	0
531	20241125	094600	2721580	9840	9840	9840	9840	0
532	20241125	094500	2721580	9840	9870	9870	9840	2
533	20241125	094400	2701870	9870	9870	9870	9870	0
534	20241125	094300	2701870	9870	9870	9870	9870	0
535	20241125	094200	2701870	9870	9830	9870	9830	28
536	20241125	094100	2426590	9830	9870	9870	9750	62
537	20241125	094000	1820110	9870	9870	9870	9870	1
538	20241125	093900	1810240	9870	9870	9870	9870	1
539	20241125	093800	1800370	9870	9870	9870	9870	1
540	20241125	093700	1790500	9870	9870	9870	9870	1
541	20241125	093600	1780630	9850	9870	9870	9850	2
542	20241125	093500	1760910	9870	9870	9870	9870	1
543	20241125	093400	1751040	9870	9870	9870	9870	4
544	20241125	093300	1711560	9880	9880	9880	9880	0
545	20241125	093200	1711560	9880	9880	9880	9880	0
546	20241125	093100	1711560	9880	9880	9880	9880	0
547	20241125	093000	1711560	9880	9880	9880	9880	0
548	20241125	092900	1711560	9880	9880	9880	9880	0
549	20241125	092800	1711560	9880	9880	9880	9880	0
550	20241125	092700	1711560	9880	9880	9880	9880	0
551	20241125	092600	1711560	9880	9880	9880	9880	0
552	20241125	092500	1711560	9880	9880	9880	9880	0
553	20241125	092400	1711560	9880	9880	9880	9880	0
554	20241125	092300	1711560	9880	9880	9880	9880	0
555	20241125	092200	1711560	9880	9880	9880	9880	20
556	20241125	092100	1513960	9880	9880	9880	9880	0
557	20241125	092000	1513960	9880	9880	9880	9850	3
558	20241125	091900	1484350	9890	9890	9890	9890	0
559	20241125	091800	1484350	9890	9880	9890	9840	5
560	20241125	091700	1435050	9890	9890	9890	9890	0
561	20241125	091600	1435050	9890	9890	9890	9890	0
562	20241125	091500	1435050	9890	9890	9890	9890	0
563	20241125	091400	1435050	9890	9890	9890	9890	1
564	20241125	091300	1425160	9900	9900	9900	9900	0
565	20241125	091200	1425160	9900	9900	9900	9900	0
566	20241125	091100	1425160	9900	9900	9900	9900	1
567	20241125	091000	1415260	9900	9900	9900	9900	10
568	20241125	090900	1316260	9900	9900	9900	9900	0
569	20241125	090800	1316260	9900	9900	9900	9900	10
570	20241125	090700	1217260	9900	9900	9900	9900	0
571	20241125	090600	1217260	9900	9890	9900	9890	100
572	20241125	090500	227470	9890	9890	9890	9890	0
573	20241125	090400	227470	9890	9890	9890	9890	0
574	20241125	090300	227470	9890	9890	9890	9890	0
575	20241125	090200	227470	9890	9890	9890	9890	5
576	20241125	090100	178020	9890	9890	9890	9890	0
577	20241125	090000	178020	9890	9890	9890	9890	18