KissMeData/088340/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200200	708443820	9730	9730	9730	9730	983
3	20241125	200100	708443820	9730	9730	9730	9730	0
4	20241125	200000	708443820	9730	9730	9730	9730	0
5	20241125	195900	708443820	9730	9730	9730	9730	0
6	20241125	195800	708443820	9730	9730	9730	9730	0
7	20241125	195700	708443820	9730	9730	9730	9730	0
8	20241125	195600	708443820	9730	9730	9730	9730	0
9	20241125	195500	708443820	9730	9730	9730	9730	0
10	20241125	195400	708443820	9730	9730	9730	9730	0
11	20241125	195300	708443820	9730	9730	9730	9730	0
12	20241125	195200	708443820	9730	9730	9730	9730	0
13	20241125	195100	708443820	9730	9730	9730	9730	0
14	20241125	195000	708443820	9730	9730	9730	9730	0
15	20241125	194900	708443820	9730	9730	9730	9730	0
16	20241125	194800	708443820	9730	9730	9730	9730	0
17	20241125	194700	708443820	9730	9730	9730	9730	0
18	20241125	194600	708443820	9730	9730	9730	9730	0
19	20241125	194500	708443820	9730	9730	9730	9730	0
20	20241125	194400	708443820	9730	9730	9730	9730	0
21	20241125	194300	708443820	9730	9730	9730	9730	0
22	20241125	194200	708443820	9730	9730	9730	9730	0
23	20241125	194100	708443820	9730	9730	9730	9730	0
24	20241125	194000	708443820	9730	9730	9730	9730	0
25	20241125	193900	708443820	9730	9730	9730	9730	0
26	20241125	193800	708443820	9730	9730	9730	9730	0
27	20241125	193700	708443820	9730	9730	9730	9730	0
28	20241125	193600	708443820	9730	9730	9730	9730	0
29	20241125	193500	708443820	9730	9730	9730	9730	0
30	20241125	193400	708443820	9730	9730	9730	9730	0
31	20241125	193300	708443820	9730	9730	9730	9730	0
32	20241125	193200	708443820	9730	9730	9730	9730	983
33	20241125	193100	708443820	9730	9730	9730	9730	0
34	20241125	193000	708443820	9730	9730	9730	9730	0
35	20241125	192900	708443820	9730	9730	9730	9730	0
36	20241125	192800	708443820	9730	9730	9730	9730	0
37	20241125	192700	708443820	9730	9730	9730	9730	0
38	20241125	192600	708443820	9730	9730	9730	9730	0
39	20241125	192500	708443820	9730	9730	9730	9730	0
40	20241125	192400	708443820	9730	9730	9730	9730	0
41	20241125	192300	708443820	9730	9730	9730	9730	0
42	20241125	192200	708443820	9730	9730	9730	9730	0
43	20241125	192100	708443820	9730	9730	9730	9730	0
44	20241125	192000	708443820	9730	9730	9730	9730	0
45	20241125	191900	708443820	9730	9730	9730	9730	0
46	20241125	191800	708443820	9730	9730	9730	9730	0
47	20241125	191700	708443820	9730	9730	9730	9730	0
48	20241125	191600	708443820	9730	9730	9730	9730	0
49	20241125	191500	708443820	9730	9730	9730	9730	0
50	20241125	191400	708443820	9730	9730	9730	9730	0
51	20241125	191300	708443820	9730	9730	9730	9730	0
52	20241125	191200	708443820	9730	9730	9730	9730	0
53	20241125	191100	708443820	9730	9730	9730	9730	0
54	20241125	191000	708443820	9730	9730	9730	9730	0
55	20241125	190900	708443820	9730	9730	9730	9730	0
56	20241125	190800	708443820	9730	9730	9730	9730	0
57	20241125	190700	708443820	9730	9730	9730	9730	0
58	20241125	190600	708443820	9730	9730	9730	9730	0
59	20241125	190500	708443820	9730	9730	9730	9730	0
60	20241125	190400	708443820	9730	9730	9730	9730	0
61	20241125	190300	708443820	9730	9730	9730	9730	0
62	20241125	190200	708443820	9730	9730	9730	9730	983
63	20241125	190100	708443820	9730	9730	9730	9730	0
64	20241125	190000	708443820	9730	9730	9730	9730	0
65	20241125	185900	708443820	9730	9730	9730	9730	0
66	20241125	185800	708443820	9730	9730	9730	9730	0
67	20241125	185700	708443820	9730	9730	9730	9730	0
68	20241125	185600	708443820	9730	9730	9730	9730	0
69	20241125	185500	708443820	9730	9730	9730	9730	0
70	20241125	185400	708443820	9730	9730	9730	9730	0
71	20241125	185300	708443820	9730	9730	9730	9730	0
72	20241125	185200	708443820	9730	9730	9730	9730	0
73	20241125	185100	708443820	9730	9730	9730	9730	0
74	20241125	185000	708443820	9730	9730	9730	9730	0
75	20241125	184900	708443820	9730	9730	9730	9730	0
76	20241125	184800	708443820	9730	9730	9730	9730	0
77	20241125	184700	708443820	9730	9730	9730	9730	0
78	20241125	184600	708443820	9730	9730	9730	9730	0
79	20241125	184500	708443820	9730	9730	9730	9730	0
80	20241125	184400	708443820	9730	9730	9730	9730	0
81	20241125	184300	708443820	9730	9730	9730	9730	0
82	20241125	184200	708443820	9730	9730	9730	9730	0
83	20241125	184100	708443820	9730	9730	9730	9730	0
84	20241125	184000	708443820	9730	9730	9730	9730	0
85	20241125	183900	708443820	9730	9730	9730	9730	0
86	20241125	183800	708443820	9730	9730	9730	9730	0
87	20241125	183700	708443820	9730	9730	9730	9730	0
88	20241125	183600	708443820	9730	9730	9730	9730	0
89	20241125	183500	708443820	9730	9730	9730	9730	0
90	20241125	183400	708443820	9730	9730	9730	9730	0
91	20241125	183300	708443820	9730	9730	9730	9730	0
92	20241125	183200	708443820	9730	9730	9730	9730	983
93	20241125	183100	708443820	9730	9730	9730	9730	0
94	20241125	183000	708443820	9730	9730	9730	9730	0
95	20241125	182900	708443820	9730	9730	9730	9730	0
96	20241125	182800	708443820	9730	9730	9730	9730	0
97	20241125	182700	708443820	9730	9730	9730	9730	0
98	20241125	182600	708443820	9730	9730	9730	9730	0
99	20241125	182500	708443820	9730	9730	9730	9730	0
100	20241125	182400	708443820	9730	9730	9730	9730	0
101	20241125	182300	708443820	9730	9730	9730	9730	0
102	20241125	182200	708443820	9730	9730	9730	9730	0
103	20241125	182100	708443820	9730	9730	9730	9730	0
104	20241125	182000	708443820	9730	9730	9730	9730	0
105	20241125	181900	708443820	9730	9730	9730	9730	0
106	20241125	181800	708443820	9730	9730	9730	9730	0
107	20241125	181700	708443820	9730	9730	9730	9730	0
108	20241125	181600	708443820	9730	9730	9730	9730	0
109	20241125	181500	708443820	9730	9730	9730	9730	0
110	20241125	181400	708443820	9730	9730	9730	9730	0
111	20241125	181300	708443820	9730	9730	9730	9730	0
112	20241125	181200	708443820	9730	9730	9730	9730	0
113	20241125	181100	708443820	9730	9730	9730	9730	0
114	20241125	181000	708443820	9730	9730	9730	9730	0
115	20241125	180900	708443820	9730	9730	9730	9730	0
116	20241125	180800	708443820	9730	9730	9730	9730	0
117	20241125	180700	708443820	9730	9730	9730	9730	0
118	20241125	180600	708443820	9730	9730	9730	9730	0
119	20241125	180500	708443820	9730	9730	9730	9730	0
120	20241125	180400	708443820	9730	9730	9730	9730	0
121	20241125	180300	708443820	9730	9730	9730	9730	0
122	20241125	180200	708443820	9730	9730	9730	9730	983
123	20241125	180100	708443820	9730	9730	9730	9730	0
124	20241125	180000	708443820	9730	9730	9730	9730	0
125	20241125	175900	708443820	9730	9730	9730	9730	0
126	20241125	175800	708443820	9730	9730	9730	9730	0
127	20241125	175700	708443820	9730	9730	9730	9730	0
128	20241125	175600	708443820	9730	9730	9730	9730	0
129	20241125	175500	708443820	9730	9730	9730	9730	0
130	20241125	175400	708443820	9730	9730	9730	9730	0
131	20241125	175300	708443820	9730	9730	9730	9730	0
132	20241125	175200	708443820	9730	9730	9730	9730	0
133	20241125	175100	708443820	9730	9730	9730	9730	0
134	20241125	175000	708443820	9730	9730	9730	9730	0
135	20241125	174900	708443820	9730	9730	9730	9730	0
136	20241125	174800	708443820	9730	9730	9730	9730	0
137	20241125	174700	708443820	9730	9730	9730	9730	0
138	20241125	174600	708443820	9730	9730	9730	9730	0
139	20241125	174500	708443820	9730	9730	9730	9730	0
140	20241125	174400	708443820	9730	9730	9730	9730	0
141	20241125	174300	708443820	9730	9730	9730	9730	0
142	20241125	174200	708443820	9730	9730	9730	9730	0
143	20241125	174100	708443820	9730	9730	9730	9730	0
144	20241125	174000	708443820	9730	9730	9730	9730	0
145	20241125	173900	708443820	9730	9730	9730	9730	0
146	20241125	173800	708443820	9730	9730	9730	9730	0
147	20241125	173700	708443820	9730	9730	9730	9730	0
148	20241125	173600	708443820	9730	9730	9730	9730	0
149	20241125	173500	708443820	9730	9730	9730	9730	0
150	20241125	173400	708443820	9730	9730	9730	9730	0
151	20241125	173300	708443820	9730	9730	9730	9730	0
152	20241125	173200	708443820	9730	9730	9730	9730	983
153	20241125	173100	708443820	9730	9730	9730	9730	0
154	20241125	173000	708443820	9730	9730	9730	9730	0
155	20241125	172900	708443820	9730	9730	9730	9730	0
156	20241125	172800	708443820	9730	9730	9730	9730	0
157	20241125	172700	708443820	9730	9730	9730	9730	0
158	20241125	172600	708443820	9730	9730	9730	9730	0
159	20241125	172500	708443820	9730	9730	9730	9730	0
160	20241125	172400	708443820	9730	9730	9730	9730	0
161	20241125	172300	708443820	9730	9730	9730	9730	0
162	20241125	172200	708443820	9730	9730	9730	9730	0
163	20241125	172100	708443820	9730	9730	9730	9730	0
164	20241125	172000	708443820	9730	9730	9730	9730	0
165	20241125	171900	708443820	9730	9730	9730	9730	0
166	20241125	171800	708443820	9730	9730	9730	9730	0
167	20241125	171700	708443820	9730	9730	9730	9730	0
168	20241125	171600	708443820	9730	9730	9730	9730	0
169	20241125	171500	708443820	9730	9730	9730	9730	0
170	20241125	171400	708443820	9730	9730	9730	9730	0
171	20241125	171300	708443820	9730	9730	9730	9730	0
172	20241125	171200	708443820	9730	9730	9730	9730	0
173	20241125	171100	708443820	9730	9730	9730	9730	0
174	20241125	171000	708443820	9730	9730	9730	9730	0
175	20241125	170900	708443820	9730	9730	9730	9730	0
176	20241125	170800	708443820	9730	9730	9730	9730	0
177	20241125	170700	708443820	9730	9730	9730	9730	0
178	20241125	170600	708443820	9730	9730	9730	9730	0
179	20241125	170500	708443820	9730	9730	9730	9730	0
180	20241125	170400	708443820	9730	9730	9730	9730	0
181	20241125	170300	708443820	9730	9730	9730	9730	0
182	20241125	170200	708443820	9730	9730	9730	9730	983
183	20241125	170100	708443820	9730	9730	9730	9730	0
184	20241125	170000	708443820	9730	9730	9730	9730	0
185	20241125	165900	708443820	9730	9730	9730	9730	0
186	20241125	165800	708443820	9730	9730	9730	9730	0
187	20241125	165700	708443820	9730	9730	9730	9730	0
188	20241125	165600	708443820	9730	9730	9730	9730	0
189	20241125	165500	708443820	9730	9730	9730	9730	0
190	20241125	165400	708443820	9730	9730	9730	9730	0
191	20241125	165300	708443820	9730	9730	9730	9730	0
192	20241125	165200	708443820	9730	9730	9730	9730	0
193	20241125	165100	708443820	9730	9730	9730	9730	0
194	20241125	165000	708443820	9730	9730	9730	9730	0
195	20241125	164900	708443820	9730	9730	9730	9730	0
196	20241125	164800	708443820	9730	9730	9730	9730	0
197	20241125	164700	708443820	9730	9730	9730	9730	0
198	20241125	164600	708443820	9730	9730	9730	9730	0
199	20241125	164500	708443820	9730	9730	9730	9730	0
200	20241125	164400	708443820	9730	9730	9730	9730	0
201	20241125	164300	708443820	9730	9730	9730	9730	0
202	20241125	164200	708443820	9730	9730	9730	9730	0
203	20241125	164100	708443820	9730	9730	9730	9730	0
204	20241125	164000	708443820	9730	9730	9730	9730	0
205	20241125	163900	708443820	9730	9730	9730	9730	0
206	20241125	163800	708443820	9730	9730	9730	9730	0
207	20241125	163700	708443820	9730	9730	9730	9730	0
208	20241125	163600	708443820	9730	9730	9730	9730	0
209	20241125	163500	708443820	9730	9730	9730	9730	0
210	20241125	163400	708443820	9730	9730	9730	9730	0
211	20241125	163300	708443820	9730	9730	9730	9730	0
212	20241125	163200	708443820	9730	9730	9730	9730	983
213	20241125	163100	708443820	9730	9730	9730	9730	0
214	20241125	163000	708443820	9730	9730	9730	9730	0
215	20241125	162900	708443820	9730	9730	9730	9730	0
216	20241125	162800	708443820	9730	9730	9730	9730	0
217	20241125	162700	708443820	9730	9730	9730	9730	0
218	20241125	162600	708443820	9730	9730	9730	9730	0
219	20241125	162500	708443820	9730	9730	9730	9730	0
220	20241125	162400	708443820	9730	9730	9730	9730	0
221	20241125	162300	708443820	9730	9730	9730	9730	0
222	20241125	162200	708443820	9730	9730	9730	9730	0
223	20241125	162100	708443820	9730	9730	9730	9730	0
224	20241125	162000	708443820	9730	9730	9730	9730	0
225	20241125	161900	708443820	9730	9730	9730	9730	0
226	20241125	161800	708443820	9730	9730	9730	9730	0
227	20241125	161700	708443820	9730	9730	9730	9730	0
228	20241125	161600	708443820	9730	9730	9730	9730	0
229	20241125	161500	708443820	9730	9730	9730	9730	0
230	20241125	161400	708443820	9730	9730	9730	9730	0
231	20241125	161300	708443820	9730	9730	9730	9730	0
232	20241125	161200	708443820	9730	9730	9730	9730	0
233	20241125	161100	708443820	9730	9730	9730	9730	0
234	20241125	161000	708443820	9730	9730	9730	9730	0
235	20241125	160900	708443820	9730	9730	9730	9730	0
236	20241125	160800	708443820	9730	9730	9730	9730	0
237	20241125	160700	708443820	9730	9730	9730	9730	0
238	20241125	160600	708443820	9730	9730	9730	9730	0
239	20241125	160500	708443820	9730	9730	9730	9730	0
240	20241125	160400	708443820	9730	9730	9730	9730	0
241	20241125	160300	708443820	9730	9730	9730	9730	0
242	20241125	160200	708443820	9730	9730	9730	9730	983
243	20241125	160100	708443820	9730	9730	9730	9730	0
244	20241125	160000	708443820	9730	9730	9730	9730	0
245	20241125	155900	708443820	9730	9730	9730	9730	0
246	20241125	155800	708443820	9730	9730	9730	9730	0
247	20241125	155700	708443820	9730	9730	9730	9730	0
248	20241125	155600	708443820	9730	9730	9730	9730	0
249	20241125	155500	708443820	9730	9730	9730	9730	0
250	20241125	155400	708443820	9730	9730	9730	9730	0
251	20241125	155300	708443820	9730	9730	9730	9730	0
252	20241125	155200	708443820	9730	9730	9730	9730	0
253	20241125	155100	708443820	9730	9730	9730	9730	0
254	20241125	155000	708443820	9730	9730	9730	9730	0
255	20241125	154900	708443820	9730	9730	9730	9730	0
256	20241125	154800	708443820	9730	9730	9730	9730	0
257	20241125	154700	708443820	9730	9730	9730	9730	0
258	20241125	154600	708443820	9730	9730	9730	9730	0
259	20241125	154500	708443820	9730	9730	9730	9730	0
260	20241125	154400	708443820	9730	9730	9730	9730	0
261	20241125	154300	708443820	9730	9730	9730	9730	0
262	20241125	154200	708443820	9730	9730	9730	9730	0
263	20241125	154100	708443820	9730	9730	9730	9730	0
264	20241125	154000	708443820	9730	9730	9730	9730	0
265	20241125	153900	708443820	9730	9730	9730	9730	0
266	20241125	153800	708443820	9730	9730	9730	9730	0
267	20241125	153700	708443820	9730	9730	9730	9730	0
268	20241125	153600	708443820	9730	9730	9730	9730	0
269	20241125	153500	708443820	9730	9730	9730	9730	0
270	20241125	153400	708443820	9730	9730	9730	9730	0
271	20241125	153300	708443820	9730	9730	9730	9730	0
272	20241125	153200	708443820	9730	9730	9730	9730	983
273	20241125	153100	708443820	9730	9730	9730	9730	0
274	20241125	153000	708443820	9730	9730	9730	9730	983
275	20241125	152900	698879230	9730	9730	9730	9730	0
276	20241125	152800	698879230	9730	9730	9730	9730	0
277	20241125	152700	698879230	9730	9730	9730	9730	0
278	20241125	152600	698879230	9730	9730	9730	9730	0
279	20241125	152500	698879230	9730	9730	9730	9730	0
280	20241125	152400	698879230	9730	9730	9730	9730	0
281	20241125	152300	698879230	9730	9730	9730	9730	0
282	20241125	152200	698879230	9730	9730	9730	9730	0
283	20241125	152100	698879230	9730	9730	9730	9730	0
284	20241125	152000	698879230	9730	9730	9730	9730	0
285	20241125	151900	698879230	9730	9710	9730	9710	124
286	20241125	151800	697673940	9710	9710	9710	9710	0
287	20241125	151700	697673940	9710	9710	9710	9710	142
288	20241125	151600	696295120	9710	9710	9710	9710	0
289	20241125	151500	696295120	9710	9710	9710	9710	0
290	20241125	151400	696295120	9710	9710	9710	9710	0
291	20241125	151300	696295120	9710	9710	9710	9710	0
292	20241125	151200	696295120	9710	9710	9710	9710	0
293	20241125	151100	696295120	9710	9710	9710	9710	0
294	20241125	151000	696295120	9710	9700	9710	9700	190
295	20241125	150900	694451770	9690	9690	9690	9690	0
296	20241125	150800	694451770	9690	9700	9700	9690	115
297	20241125	150700	693337270	9690	9690	9690	9690	0
298	20241125	150600	693337270	9690	9700	9700	9690	135
299	20241125	150500	692028970	9690	9690	9690	9690	0
300	20241125	150400	692028970	9690	9690	9690	9690	36
301	20241125	150300	691680130	9690	9690	9690	9690	4
302	20241125	150200	691641370	9670	9670	9670	9670	75
303	20241125	150100	690916120	9670	9660	9670	9660	211
304	20241125	150000	688876660	9660	9660	9660	9660	304
305	20241125	145900	685940020	9670	9670	9670	9670	10
306	20241125	145800	685843320	9690	9690	9690	9690	0
307	20241125	145700	685843320	9690	9690	9690	9690	0
308	20241125	145600	685843320	9690	9680	9690	9680	142
309	20241125	145500	684467490	9660	9670	9670	9660	10
310	20241125	145400	684370800	9670	9660	9670	9660	101
311	20241125	145300	683395120	9650	9650	9650	9650	0
312	20241125	145200	683395120	9650	9650	9650	9650	140
313	20241125	145100	682044120	9660	9660	9660	9660	0
314	20241125	145000	682044120	9660	9660	9660	9660	0
315	20241125	144900	682044120	9660	9660	9660	9660	0
316	20241125	144800	682044120	9660	9660	9660	9660	5
317	20241125	144700	681995820	9620	9620	9620	9620	0
318	20241125	144600	681995820	9620	9620	9620	9620	0
319	20241125	144500	681995820	9620	9620	9620	9610	115
320	20241125	144400	680889530	9620	9620	9620	9620	100
321	20241125	144300	679927530	9640	9630	9640	9630	14
322	20241125	144200	679792610	9630	9630	9630	9630	0
323	20241125	144100	679792610	9630	9630	9650	9630	203
324	20241125	144000	677837520	9630	9650	9650	9610	103
325	20241125	143900	676845690	9650	9650	9650	9650	0
326	20241125	143800	676845690	9650	9650	9650	9650	0
327	20241125	143700	676845690	9650	9650	9650	9650	0
328	20241125	143600	676845690	9650	9650	9650	9650	0
329	20241125	143500	676845690	9650	9650	9650	9650	0
330	20241125	143400	676845690	9650	9650	9650	9650	0
331	20241125	143300	676845690	9650	9650	9650	9650	20
332	20241125	143200	676652690	9650	9650	9650	9650	10
333	20241125	143100	676556190	9660	9650	9660	9650	87
334	20241125	143000	675716290	9650	9650	9650	9650	7
335	20241125	142900	675648740	9660	9660	9660	9660	117
336	20241125	142800	674518520	9660	9660	9660	9660	15
337	20241125	142700	674373620	9660	9660	9660	9660	10
338	20241125	142600	674277020	9660	9660	9660	9660	105
339	20241125	142500	673262720	9650	9650	9650	9650	37
340	20241125	142400	672905670	9610	9610	9610	9610	0
341	20241125	142300	672905670	9610	9610	9610	9610	2
342	20241125	142200	672886450	9600	9630	9630	9600	624
343	20241125	142100	666885280	9660	9660	9660	9660	15
344	20241125	142000	666740380	9600	9600	9600	9600	1
345	20241125	141900	666730780	9600	9600	9600	9600	0
346	20241125	141800	666730780	9600	9600	9600	9600	0
347	20241125	141700	666730780	9600	9600	9600	9600	0
348	20241125	141600	666730780	9600	9600	9600	9600	0
349	20241125	141500	666730780	9600	9600	9600	9600	0
350	20241125	141400	666730780	9600	9620	9620	9600	175
351	20241125	141300	665050000	9620	9660	9660	9620	369
352	20241125	141200	661490010	9650	9650	9650	9650	9
353	20241125	141100	661403160	9680	9680	9680	9680	0
354	20241125	141000	661403160	9680	9680	9680	9680	0
355	20241125	140900	661403160	9680	9680	9680	9680	0
356	20241125	140800	661403160	9680	9660	9680	9660	10
357	20241125	140700	661306540	9610	9610	9610	9610	0
358	20241125	140600	661306540	9610	9610	9610	9610	0
359	20241125	140500	661306540	9610	9610	9610	9610	0
360	20241125	140400	661306540	9610	9610	9610	9610	50
361	20241125	140300	660826040	9620	9620	9620	9620	2
362	20241125	140200	660806800	9610	9610	9610	9610	0
363	20241125	140100	660806800	9610	9610	9610	9610	33
364	20241125	140000	660489670	9600	9600	9600	9600	0
365	20241125	135900	660489670	9600	9600	9600	9600	0
366	20241125	135800	660489670	9600	9690	9690	9600	347
367	20241125	135700	657138090	9690	9660	9690	9660	55
368	20241125	135600	656605600	9650	9650	9650	9650	0
369	20241125	135500	656605600	9650	9650	9650	9650	0
370	20241125	135400	656605600	9650	9650	9650	9650	9
371	20241125	135300	656518750	9650	9650	9650	9650	0
372	20241125	135200	656518750	9650	9650	9650	9650	0
373	20241125	135100	656518750	9650	9650	9650	9650	0
374	20241125	135000	656518750	9650	9650	9650	9650	0
375	20241125	134900	656518750	9650	9650	9650	9650	1
376	20241125	134800	656509100	9650	9650	9650	9650	10
377	20241125	134700	656412600	9670	9670	9670	9670	4
378	20241125	134600	656373920	9670	9670	9670	9670	0
379	20241125	134500	656373920	9670	9670	9670	9670	0
380	20241125	134400	656373920	9670	9670	9670	9670	0
381	20241125	134300	656373920	9670	9670	9670	9670	20
382	20241125	134200	656180520	9670	9670	9670	9670	0
383	20241125	134100	656180520	9670	9670	9670	9670	0
384	20241125	134000	656180520	9670	9670	9670	9670	12
385	20241125	133900	656064480	9630	9630	9630	9630	3
386	20241125	133800	656035590	9630	9630	9630	9630	3
387	20241125	133700	656006700	9670	9600	9670	9600	138
388	20241125	133600	654679720	9590	9590	9590	9590	100
389	20241125	133500	653720720	9590	9590	9590	9590	0
390	20241125	133400	653720720	9590	9590	9590	9590	136
391	20241125	133300	652416480	9590	9590	9590	9560	3
392	20241125	133200	652387740	9600	9610	9610	9560	247
393	20241125	133100	650016410	9600	9600	9600	9600	0
394	20241125	133000	650016410	9600	9600	9600	9600	71
395	20241125	132900	649334810	9560	9560	9560	9560	730
396	20241125	132800	642356010	9560	9610	9610	9560	394
397	20241125	132700	638583570	9620	9620	9620	9620	100
398	20241125	132600	637621570	9670	9670	9670	9670	1
399	20241125	132500	637611900	9680	9680	9680	9680	0
400	20241125	132400	637611900	9680	9680	9680	9680	0
401	20241125	132300	637611900	9680	9630	9680	9630	219
402	20241125	132200	635492610	9630	9630	9630	9630	0
403	20241125	132100	635492610	9630	9630	9630	9630	89
404	20241125	132000	634635540	9630	9630	9630	9630	5
405	20241125	131900	634587390	9620	9620	9620	9620	15
406	20241125	131800	634443090	9620	9620	9620	9620	1
407	20241125	131700	634433470	9620	9620	9620	9620	0
408	20241125	131600	634433470	9620	9620	9620	9620	0
409	20241125	131500	634433470	9620	9620	9620	9620	0
410	20241125	131400	634433470	9620	9620	9620	9620	0
411	20241125	131300	634433470	9620	9620	9620	9620	3
412	20241125	131200	634404610	9610	9610	9610	9610	0
413	20241125	131100	634404610	9610	9680	9680	9610	108
414	20241125	131000	633361450	9680	9680	9680	9680	101
415	20241125	130900	632383770	9680	9680	9680	9680	11
416	20241125	130800	632277290	9670	9670	9670	9670	2
417	20241125	130700	632257950	9690	9690	9690	9690	0
418	20241125	130600	632257950	9690	9690	9690	9690	0
419	20241125	130500	632257950	9690	9690	9690	9690	0
420	20241125	130400	632257950	9690	9690	9690	9690	0
421	20241125	130300	632257950	9690	9690	9690	9690	0
422	20241125	130200	632257950	9690	9690	9690	9690	0
423	20241125	130100	632257950	9690	9690	9690	9690	0
424	20241125	130000	632257950	9690	9690	9690	9690	0
425	20241125	125900	632257950	9690	9600	9690	9600	2
426	20241125	125800	632238660	9580	9650	9650	9580	507
427	20241125	125700	627367760	9680	9680	9680	9680	0
428	20241125	125600	627367760	9680	9680	9680	9680	0
429	20241125	125500	627367760	9680	9710	9710	9680	377
430	20241125	125400	623712490	9650	9650	9650	9650	2
431	20241125	125300	623693190	9640	9640	9640	9640	0
432	20241125	125200	623693190	9640	9640	9640	9640	0
433	20241125	125100	623693190	9640	9640	9640	9640	0
434	20241125	125000	623693190	9640	9640	9640	9640	0
435	20241125	124900	623693190	9640	9640	9640	9640	0
436	20241125	124800	623693190	9640	9640	9640	9640	0
437	20241125	124700	623693190	9640	9640	9640	9640	0
438	20241125	124600	623693190	9640	9640	9640	9640	0
439	20241125	124500	623693190	9640	9640	9640	9640	2
440	20241125	124400	623673910	9610	9610	9610	9610	1
441	20241125	124300	623664300	9610	9620	9640	9610	5
442	20241125	124200	623616160	9600	9600	9600	9600	1
443	20241125	124100	623606560	9610	9610	9610	9610	112
444	20241125	124000	622530240	9610	9610	9610	9610	0
445	20241125	123900	622530240	9610	9610	9610	9610	1
446	20241125	123800	622520630	9660	9660	9660	9660	0
447	20241125	123700	622520630	9660	9630	9760	9630	57
448	20241125	123600	621968020	9590	9590	9590	9590	250
449	20241125	123500	619570520	9600	9610	9610	9600	412
450	20241125	123400	615615110	9610	9610	9610	9610	9
451	20241125	123300	615528620	9600	9600	9630	9600	817
452	20241125	123200	607684370	9590	9580	9600	9580	13
453	20241125	123100	607559730	9600	9610	9610	9580	816
454	20241125	123000	599726510	9600	9640	9640	9590	1006
455	20241125	122900	590068730	9610	9640	9640	9610	1313
456	20241125	122800	577432860	9650	9650	9650	9650	0
457	20241125	122700	577432860	9650	9650	9650	9650	8
458	20241125	122600	577355660	9650	9670	9670	9640	644
459	20241125	122500	571140620	9670	9670	9670	9670	110
460	20241125	122400	570076920	9680	9680	9680	9680	0
461	20241125	122300	570076920	9680	9680	9680	9680	5
462	20241125	122200	570028520	9670	9680	9680	9670	77
463	20241125	122100	569283660	9680	9680	9680	9680	62
464	20241125	122000	568683500	9680	9680	9680	9660	46
465	20241125	121900	568238240	9650	9690	9690	9650	619
466	20241125	121800	562253970	9700	9740	9740	9700	109
467	20241125	121700	561195990	9740	9740	9740	9740	0
468	20241125	121600	561195990	9740	9740	9740	9740	87
469	20241125	121500	560348610	9750	9750	9750	9750	5
470	20241125	121400	560299860	9760	9760	9760	9760	5
471	20241125	121300	560251060	9760	9760	9760	9760	1
472	20241125	121200	560241300	9760	9760	9760	9760	0
473	20241125	121100	560241300	9760	9760	9760	9760	0
474	20241125	121000	560241300	9760	9760	9760	9760	0
475	20241125	120900	560241300	9760	9760	9760	9760	0
476	20241125	120800	560241300	9760	9760	9760	9760	85
477	20241125	120700	559411700	9760	9760	9760	9760	500
478	20241125	120600	554531700	9810	9800	9810	9800	178
479	20241125	120500	552785800	9800	9750	9800	9750	95
480	20241125	120400	551858570	9750	9750	9750	9750	0
481	20241125	120300	551858570	9750	9750	9750	9750	5
482	20241125	120200	551809820	9760	9760	9760	9760	0
483	20241125	120100	551809820	9760	9760	9760	9760	0
484	20241125	120000	551809820	9760	9740	9760	9740	57
485	20241125	115900	551254420	9760	9740	9760	9740	22
486	20241125	115800	551040100	9760	9760	9760	9760	46
487	20241125	115700	550591140	9760	9760	9760	9760	257
488	20241125	115600	548082820	9750	9760	9760	9750	200
489	20241125	115500	546131820	9760	9770	9770	9750	1001
490	20241125	115400	536359540	9810	9810	9810	9810	0
491	20241125	115300	536359540	9810	9810	9810	9810	0
492	20241125	115200	536359540	9810	9760	9810	9760	88
493	20241125	115100	535497070	9760	9760	9760	9760	1
494	20241125	115000	535487310	9760	9760	9760	9760	3
495	20241125	114900	535458030	9760	9770	9770	9760	3
496	20241125	114800	535428730	9780	9780	9780	9780	102
497	20241125	114700	534431170	9770	9770	9770	9770	19
498	20241125	114600	534245540	9770	9770	9770	9770	0
499	20241125	114500	534245540	9770	9770	9770	9770	2
500	20241125	114400	534226000	9750	9760	9760	9750	4
501	20241125	114300	534186970	9760	9760	9760	9760	100
502	20241125	114200	533210970	9760	9760	9760	9760	13
503	20241125	114100	533084090	9810	9810	9810	9810	0
504	20241125	114000	533084090	9810	9810	9810	9810	0
505	20241125	113900	533084090	9810	9810	9810	9810	0
506	20241125	113800	533084090	9810	9810	9810	9810	1
507	20241125	113700	533074280	9770	9770	9770	9770	88
508	20241125	113600	532214520	9770	9770	9770	9770	0
509	20241125	113500	532214520	9770	9770	9770	9770	0
510	20241125	113400	532214520	9770	9760	9770	9760	306
511	20241125	113300	529227950	9800	9820	9820	9790	364
512	20241125	113200	525660120	9820	9820	9820	9820	0
513	20241125	113100	525660120	9820	9820	9820	9820	0
514	20241125	113000	525660120	9820	9820	9820	9820	0
515	20241125	112900	525660120	9820	9840	9840	9820	179
516	20241125	112800	523899320	9900	9900	9900	9900	0
517	20241125	112700	523899320	9900	9900	9900	9900	0
518	20241125	112600	523899320	9900	9900	9900	9900	3
519	20241125	112500	523869620	9830	9830	9830	9830	10
520	20241125	112400	523771320	9830	9820	9830	9820	133
521	20241125	112300	522464920	9820	9900	9900	9820	254
522	20241125	112200	519962310	9920	9920	9930	9920	112
523	20241125	112100	518851260	9920	9900	9920	9900	1480
524	20241125	112000	504198980	9900	9900	9900	9900	330
525	20241125	111900	500931980	9900	9900	9900	9900	113
526	20241125	111800	499813280	9890	9850	9890	9840	306
527	20241125	111700	496797920	9850	9850	9850	9850	238
528	20241125	111600	494453620	9850	9890	9890	9850	6
529	20241125	111500	494394360	9890	9890	9890	9890	103
530	20241125	111400	493375690	9900	9880	9900	9880	87
531	20241125	111300	492514710	9880	9890	9890	9880	423
532	20241125	111200	488331270	9900	9910	9910	9890	1120
533	20241125	111100	477239250	9900	9850	9900	9850	953
534	20241125	111000	467819380	9850	9770	9850	9770	543
535	20241125	110900	462485780	9770	9770	9770	9770	85
536	20241125	110800	461655330	9770	9720	9770	9720	515
537	20241125	110700	456628780	9720	9720	9720	9720	50
538	20241125	110600	456142780	9770	9770	9770	9770	4
539	20241125	110500	456103700	9720	9720	9720	9720	294
540	20241125	110400	453246020	9710	9710	9710	9710	2
541	20241125	110300	453226600	9720	9720	9720	9720	0
542	20241125	110200	453226600	9720	9720	9720	9720	0
543	20241125	110100	453226600	9720	9720	9720	9720	308
544	20241125	110000	450232840	9720	9740	9740	9720	1165
545	20241125	105900	438900590	9740	9740	9740	9740	0
546	20241125	105800	438900590	9740	9750	9750	9740	115
547	20241125	105700	437780390	9750	9750	9750	9750	0
548	20241125	105600	437780390	9750	9750	9750	9750	0
549	20241125	105500	437780390	9750	9750	9750	9750	13
550	20241125	105400	437653640	9740	9750	9750	9740	282
551	20241125	105300	434906020	9760	9760	9760	9760	1
552	20241125	105200	434896260	9760	9760	9760	9760	0
553	20241125	105100	434896260	9760	9760	9760	9760	0
554	20241125	105000	434896260	9760	9760	9760	9760	0
555	20241125	104900	434896260	9760	9690	9760	9690	65
556	20241125	104800	434265360	9690	9690	9690	9690	44
557	20241125	104700	433839000	9700	9700	9700	9700	156
558	20241125	104600	432325800	9700	9700	9700	9700	1
559	20241125	104500	432316100	9700	9700	9700	9700	9
560	20241125	104400	432228800	9720	9720	9720	9720	14
561	20241125	104300	432092720	9710	9720	9720	9700	17
562	20241125	104200	431927570	9700	9700	9700	9700	254
563	20241125	104100	429463770	9710	9710	9710	9710	12
564	20241125	104000	429347250	9710	9710	9710	9710	136
565	20241125	103900	428026690	9720	9720	9720	9720	0
566	20241125	103800	428026690	9720	9720	9720	9720	84
567	20241125	103700	427210210	9750	9750	9750	9750	51
568	20241125	103600	426712960	9750	9750	9750	9750	3
569	20241125	103500	426683710	9720	9720	9720	9720	0
570	20241125	103400	426683710	9720	9720	9720	9720	0
571	20241125	103300	426683710	9720	9720	9720	9720	4
572	20241125	103200	426644830	9700	9700	9700	9700	0
573	20241125	103100	426644830	9700	9700	9700	9700	0
574	20241125	103000	426644830	9700	9700	9700	9700	3
575	20241125	102900	426615730	9710	9710	9710	9710	216
576	20241125	102800	424518370	9710	9750	9750	9710	393
577	20241125	102700	420694260	9790	9790	9790	9790	0
578	20241125	102600	420694260	9790	9750	9790	9750	11
579	20241125	102500	420586970	9750	9750	9750	9750	60
580	20241125	102400	420001970	9780	9780	9780	9780	10
581	20241125	102300	419904170	9800	9800	9800	9740	126
582	20241125	102200	418676570	9740	9740	9740	9740	10
583	20241125	102100	418579170	9740	9800	9800	9740	76
584	20241125	102000	417838810	9800	9800	9800	9800	10
585	20241125	101900	417740810	9800	9800	9800	9800	1
586	20241125	101800	417731010	9800	9800	9800	9800	0
587	20241125	101700	417731010	9800	9800	9800	9800	0
588	20241125	101600	417731010	9800	9800	9800	9800	0
589	20241125	101500	417731010	9800	9800	9800	9800	0
590	20241125	101400	417731010	9800	9800	9800	9800	0
591	20241125	101300	417731010	9800	9710	9800	9710	505
592	20241125	101200	412819020	9710	9710	9710	9710	2
593	20241125	101100	412799600	9680	9680	9680	9680	297
594	20241125	101000	409924640	9690	9720	9720	9690	362
595	20241125	100900	406415560	9700	9710	9710	9700	253
596	20241125	100800	403960140	9720	9720	9720	9720	10
597	20241125	100700	403862940	9760	9760	9760	9710	84
598	20241125	100600	403045610	9780	9730	9780	9730	196
599	20241125	100500	401138380	9730	9780	9780	9730	766
600	20241125	100400	393666350	9830	9830	9830	9830	0
601	20241125	100300	393666350	9830	9830	9830	9830	0
602	20241125	100200	393666350	9830	9780	9830	9760	559
603	20241125	100100	388200240	9780	9840	9840	9780	397
604	20241125	100000	384300510	9840	9890	9890	9830	28
605	20241125	095900	384024680	9830	9860	9860	9830	154
606	20241125	095800	382507590	9900	9900	9900	9900	1
607	20241125	095700	382497690	9860	9890	9930	9860	234
608	20241125	095600	380180440	9880	9880	9880	9880	46
609	20241125	095500	379725960	9930	9930	9930	9930	1
610	20241125	095400	379716030	9940	9970	9980	9940	265
611	20241125	095300	377079360	9950	9950	9980	9940	210
612	20241125	095200	374989570	9980	9900	9980	9900	1434
613	20241125	095100	360723970	9920	9860	9920	9860	1236
614	20241125	095000	348505270	9860	9810	9860	9810	794
615	20241125	094900	340684870	9820	9820	9820	9820	0
616	20241125	094800	340684870	9820	9790	9820	9790	960
617	20241125	094700	331283020	9790	9780	9790	9780	11
618	20241125	094600	331175350	9780	9770	9790	9770	223
619	20241125	094500	328993940	9750	9750	9750	9750	59
620	20241125	094400	328418690	9790	9780	9790	9780	4
621	20241125	094300	328379560	9750	9750	9790	9750	19
622	20241125	094200	328194110	9800	9750	9800	9750	43
623	20241125	094100	327774360	9800	9790	9800	9750	2564
624	20241125	094000	302663830	9790	9800	9800	9730	517
625	20241125	093900	297625400	9800	9730	9800	9730	2408
626	20241125	093800	274051820	9740	9700	9740	9700	46
627	20241125	093700	273604530	9700	9700	9700	9700	370
628	20241125	093600	270015530	9700	9690	9700	9690	147
629	20241125	093500	268590090	9690	9630	9690	9630	20
630	20241125	093400	268397070	9630	9660	9660	9580	5004
631	20241125	093300	220306310	9690	9660	9690	9660	48
632	20241125	093200	219841310	9660	9690	9690	9660	248
633	20241125	093100	217439580	9690	9660	9690	9660	322
634	20241125	093000	214327220	9660	9680	9700	9660	649
635	20241125	092900	208043860	9670	9610	9670	9600	595
636	20241125	092800	202309960	9660	9550	9660	9550	7395
637	20241125	092700	131352580	9550	9550	9550	9540	280
638	20241125	092600	128678590	9550	9540	9550	9540	1012
639	20241125	092500	119020360	9540	9540	9540	9540	111
640	20241125	092400	117961420	9550	9550	9550	9540	361
641	20241125	092300	114514370	9550	9500	9550	9500	4610
642	20241125	092200	70640780	9470	9470	9470	9470	80
643	20241125	092100	69883180	9470	9490	9500	9470	368
644	20241125	092000	66388210	9460	9460	9460	9460	100
645	20241125	091900	65442210	9490	9460	9500	9460	1289
646	20241125	091800	53216750	9470	9470	9470	9470	0
647	20241125	091700	53216750	9470	9470	9470	9470	0
648	20241125	091600	53216750	9470	9430	9470	9420	560
649	20241125	091500	47941450	9410	9410	9410	9410	0
650	20241125	091400	47941450	9410	9370	9410	9370	872
651	20241125	091300	39738080	9340	9340	9340	9340	3
652	20241125	091200	39710060	9330	9330	9330	9330	355
653	20241125	091100	36397910	9330	9330	9330	9330	0
654	20241125	091000	36397910	9330	9330	9330	9330	100
655	20241125	090900	35464910	9330	9330	9330	9330	8
656	20241125	090800	35390270	9330	9330	9330	9330	1
657	20241125	090700	35380940	9330	9330	9330	9330	100
658	20241125	090600	34447940	9330	9350	9350	9330	105
659	20241125	090500	33468190	9350	9360	9360	9350	474
660	20241125	090400	29033660	9360	9350	9360	9350	9
661	20241125	090300	28949450	9430	9400	9430	9350	601
662	20241125	090200	23315300	9480	9480	9480	9400	85
663	20241125	090100	22509660	9480	9430	9500	9400	1281
664	20241125	090000	10360270	9400	9400	9470	9400	1102