KissMeData/230240/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205300	320408620	9920	9920	9920	9920	910
3	20241125	205200	320408620	9920	9920	9920	9920	0
4	20241125	205100	320408620	9920	9920	9920	9920	0
5	20241125	205000	320408620	9920	9920	9920	9920	0
6	20241125	204900	320408620	9920	9920	9920	9920	0
7	20241125	204800	320408620	9920	9920	9920	9920	0
8	20241125	204700	320408620	9920	9920	9920	9920	0
9	20241125	204600	320408620	9920	9920	9920	9920	0
10	20241125	204500	320408620	9920	9920	9920	9920	0
11	20241125	204400	320408620	9920	9920	9920	9920	0
12	20241125	204300	320408620	9920	9920	9920	9920	0
13	20241125	204200	320408620	9920	9920	9920	9920	0
14	20241125	204100	320408620	9920	9920	9920	9920	0
15	20241125	204000	320408620	9920	9920	9920	9920	0
16	20241125	203900	320408620	9920	9920	9920	9920	0
17	20241125	203800	320408620	9920	9920	9920	9920	0
18	20241125	203700	320408620	9920	9920	9920	9920	0
19	20241125	203600	320408620	9920	9920	9920	9920	0
20	20241125	203500	320408620	9920	9920	9920	9920	0
21	20241125	203400	320408620	9920	9920	9920	9920	0
22	20241125	203300	320408620	9920	9920	9920	9920	0
23	20241125	203200	320408620	9920	9920	9920	9920	0
24	20241125	203100	320408620	9920	9920	9920	9920	0
25	20241125	203000	320408620	9920	9920	9920	9920	0
26	20241125	202900	320408620	9920	9920	9920	9920	0
27	20241125	202800	320408620	9920	9920	9920	9920	0
28	20241125	202700	320408620	9920	9920	9920	9920	0
29	20241125	202600	320408620	9920	9920	9920	9920	0
30	20241125	202500	320408620	9920	9920	9920	9920	0
31	20241125	202400	320408620	9920	9920	9920	9920	0
32	20241125	202300	320408620	9920	9920	9920	9920	910
33	20241125	202200	320408620	9920	9920	9920	9920	0
34	20241125	202100	320408620	9920	9920	9920	9920	0
35	20241125	202000	320408620	9920	9920	9920	9920	0
36	20241125	201900	320408620	9920	9920	9920	9920	0
37	20241125	201800	320408620	9920	9920	9920	9920	0
38	20241125	201700	320408620	9920	9920	9920	9920	0
39	20241125	201600	320408620	9920	9920	9920	9920	0
40	20241125	201500	320408620	9920	9920	9920	9920	0
41	20241125	201400	320408620	9920	9920	9920	9920	0
42	20241125	201300	320408620	9920	9920	9920	9920	0
43	20241125	201200	320408620	9920	9920	9920	9920	0
44	20241125	201100	320408620	9920	9920	9920	9920	0
45	20241125	201000	320408620	9920	9920	9920	9920	0
46	20241125	200900	320408620	9920	9920	9920	9920	0
47	20241125	200800	320408620	9920	9920	9920	9920	0
48	20241125	200700	320408620	9920	9920	9920	9920	0
49	20241125	200600	320408620	9920	9920	9920	9920	0
50	20241125	200500	320408620	9920	9920	9920	9920	0
51	20241125	200400	320408620	9920	9920	9920	9920	0
52	20241125	200300	320408620	9920	9920	9920	9920	0
53	20241125	200200	320408620	9920	9920	9920	9920	0
54	20241125	200100	320408620	9920	9920	9920	9920	0
55	20241125	200000	320408620	9920	9920	9920	9920	0
56	20241125	195900	320408620	9920	9920	9920	9920	0
57	20241125	195800	320408620	9920	9920	9920	9920	0
58	20241125	195700	320408620	9920	9920	9920	9920	0
59	20241125	195600	320408620	9920	9920	9920	9920	0
60	20241125	195500	320408620	9920	9920	9920	9920	0
61	20241125	195400	320408620	9920	9920	9920	9920	0
62	20241125	195300	320408620	9920	9920	9920	9920	910
63	20241125	195200	320408620	9920	9920	9920	9920	0
64	20241125	195100	320408620	9920	9920	9920	9920	0
65	20241125	195000	320408620	9920	9920	9920	9920	0
66	20241125	194900	320408620	9920	9920	9920	9920	0
67	20241125	194800	320408620	9920	9920	9920	9920	0
68	20241125	194700	320408620	9920	9920	9920	9920	0
69	20241125	194600	320408620	9920	9920	9920	9920	0
70	20241125	194500	320408620	9920	9920	9920	9920	0
71	20241125	194400	320408620	9920	9920	9920	9920	0
72	20241125	194300	320408620	9920	9920	9920	9920	0
73	20241125	194200	320408620	9920	9920	9920	9920	0
74	20241125	194100	320408620	9920	9920	9920	9920	0
75	20241125	194000	320408620	9920	9920	9920	9920	0
76	20241125	193900	320408620	9920	9920	9920	9920	0
77	20241125	193800	320408620	9920	9920	9920	9920	0
78	20241125	193700	320408620	9920	9920	9920	9920	0
79	20241125	193600	320408620	9920	9920	9920	9920	0
80	20241125	193500	320408620	9920	9920	9920	9920	0
81	20241125	193400	320408620	9920	9920	9920	9920	0
82	20241125	193300	320408620	9920	9920	9920	9920	0
83	20241125	193200	320408620	9920	9920	9920	9920	0
84	20241125	193100	320408620	9920	9920	9920	9920	0
85	20241125	193000	320408620	9920	9920	9920	9920	0
86	20241125	192900	320408620	9920	9920	9920	9920	0
87	20241125	192800	320408620	9920	9920	9920	9920	0
88	20241125	192700	320408620	9920	9920	9920	9920	0
89	20241125	192600	320408620	9920	9920	9920	9920	0
90	20241125	192500	320408620	9920	9920	9920	9920	0
91	20241125	192400	320408620	9920	9920	9920	9920	0
92	20241125	192300	320408620	9920	9920	9920	9920	910
93	20241125	192200	320408620	9920	9920	9920	9920	0
94	20241125	192100	320408620	9920	9920	9920	9920	0
95	20241125	192000	320408620	9920	9920	9920	9920	0
96	20241125	191900	320408620	9920	9920	9920	9920	0
97	20241125	191800	320408620	9920	9920	9920	9920	0
98	20241125	191700	320408620	9920	9920	9920	9920	0
99	20241125	191600	320408620	9920	9920	9920	9920	0
100	20241125	191500	320408620	9920	9920	9920	9920	0
101	20241125	191400	320408620	9920	9920	9920	9920	0
102	20241125	191300	320408620	9920	9920	9920	9920	0
103	20241125	191200	320408620	9920	9920	9920	9920	0
104	20241125	191100	320408620	9920	9920	9920	9920	0
105	20241125	191000	320408620	9920	9920	9920	9920	0
106	20241125	190900	320408620	9920	9920	9920	9920	0
107	20241125	190800	320408620	9920	9920	9920	9920	0
108	20241125	190700	320408620	9920	9920	9920	9920	0
109	20241125	190600	320408620	9920	9920	9920	9920	0
110	20241125	190500	320408620	9920	9920	9920	9920	0
111	20241125	190400	320408620	9920	9920	9920	9920	0
112	20241125	190300	320408620	9920	9920	9920	9920	0
113	20241125	190200	320408620	9920	9920	9920	9920	0
114	20241125	190100	320408620	9920	9920	9920	9920	0
115	20241125	190000	320408620	9920	9920	9920	9920	0
116	20241125	185900	320408620	9920	9920	9920	9920	0
117	20241125	185800	320408620	9920	9920	9920	9920	0
118	20241125	185700	320408620	9920	9920	9920	9920	0
119	20241125	185600	320408620	9920	9920	9920	9920	0
120	20241125	185500	320408620	9920	9920	9920	9920	0
121	20241125	185400	320408620	9920	9920	9920	9920	0
122	20241125	185300	320408620	9920	9920	9920	9920	910
123	20241125	185200	320408620	9920	9920	9920	9920	0
124	20241125	185100	320408620	9920	9920	9920	9920	0
125	20241125	185000	320408620	9920	9920	9920	9920	0
126	20241125	184900	320408620	9920	9920	9920	9920	0
127	20241125	184800	320408620	9920	9920	9920	9920	0
128	20241125	184700	320408620	9920	9920	9920	9920	0
129	20241125	184600	320408620	9920	9920	9920	9920	0
130	20241125	184500	320408620	9920	9920	9920	9920	0
131	20241125	184400	320408620	9920	9920	9920	9920	0
132	20241125	184300	320408620	9920	9920	9920	9920	0
133	20241125	184200	320408620	9920	9920	9920	9920	0
134	20241125	184100	320408620	9920	9920	9920	9920	0
135	20241125	184000	320408620	9920	9920	9920	9920	0
136	20241125	183900	320408620	9920	9920	9920	9920	0
137	20241125	183800	320408620	9920	9920	9920	9920	0
138	20241125	183700	320408620	9920	9920	9920	9920	0
139	20241125	183600	320408620	9920	9920	9920	9920	0
140	20241125	183500	320408620	9920	9920	9920	9920	0
141	20241125	183400	320408620	9920	9920	9920	9920	0
142	20241125	183300	320408620	9920	9920	9920	9920	0
143	20241125	183200	320408620	9920	9920	9920	9920	0
144	20241125	183100	320408620	9920	9920	9920	9920	0
145	20241125	183000	320408620	9920	9920	9920	9920	0
146	20241125	182900	320408620	9920	9920	9920	9920	0
147	20241125	182800	320408620	9920	9920	9920	9920	0
148	20241125	182700	320408620	9920	9920	9920	9920	0
149	20241125	182600	320408620	9920	9920	9920	9920	0
150	20241125	182500	320408620	9920	9920	9920	9920	0
151	20241125	182400	320408620	9920	9920	9920	9920	0
152	20241125	182300	320408620	9920	9920	9920	9920	910
153	20241125	182200	320408620	9920	9920	9920	9920	0
154	20241125	182100	320408620	9920	9920	9920	9920	0
155	20241125	182000	320408620	9920	9920	9920	9920	0
156	20241125	181900	320408620	9920	9920	9920	9920	0
157	20241125	181800	320408620	9920	9920	9920	9920	0
158	20241125	181700	320408620	9920	9920	9920	9920	0
159	20241125	181600	320408620	9920	9920	9920	9920	0
160	20241125	181500	320408620	9920	9920	9920	9920	0
161	20241125	181400	320408620	9920	9920	9920	9920	0
162	20241125	181300	320408620	9920	9920	9920	9920	0
163	20241125	181200	320408620	9920	9920	9920	9920	0
164	20241125	181100	320408620	9920	9920	9920	9920	0
165	20241125	181000	320408620	9920	9920	9920	9920	0
166	20241125	180900	320408620	9920	9920	9920	9920	0
167	20241125	180800	320408620	9920	9920	9920	9920	0
168	20241125	180700	320408620	9920	9920	9920	9920	0
169	20241125	180600	320408620	9920	9920	9920	9920	0
170	20241125	180500	320408620	9920	9920	9920	9920	0
171	20241125	180400	320408620	9920	9920	9920	9920	0
172	20241125	180300	320408620	9920	9920	9920	9920	0
173	20241125	180200	320408620	9920	9920	9920	9920	0
174	20241125	180100	320408620	9920	9920	9920	9920	0
175	20241125	180000	320408620	9920	9920	9920	9920	0
176	20241125	175900	320408620	9920	9920	9920	9920	0
177	20241125	175800	320408620	9920	9920	9920	9920	0
178	20241125	175700	320408620	9920	9920	9920	9920	0
179	20241125	175600	320408620	9920	9920	9920	9920	0
180	20241125	175500	320408620	9920	9920	9920	9920	0
181	20241125	175400	320408620	9920	9920	9920	9920	0
182	20241125	175300	320408620	9920	9920	9920	9920	910
183	20241125	175200	320408620	9920	9920	9920	9920	0
184	20241125	175100	320408620	9920	9920	9920	9920	0
185	20241125	175000	320408620	9920	9920	9920	9920	0
186	20241125	174900	320408620	9920	9920	9920	9920	0
187	20241125	174800	320408620	9920	9920	9920	9920	0
188	20241125	174700	320408620	9920	9920	9920	9920	0
189	20241125	174600	320408620	9920	9920	9920	9920	0
190	20241125	174500	320408620	9920	9920	9920	9920	0
191	20241125	174400	320408620	9920	9920	9920	9920	0
192	20241125	174300	320408620	9920	9920	9920	9920	0
193	20241125	174200	320408620	9920	9920	9920	9920	0
194	20241125	174100	320408620	9920	9920	9920	9920	0
195	20241125	174000	320408620	9920	9920	9920	9920	0
196	20241125	173900	320408620	9920	9920	9920	9920	0
197	20241125	173800	320408620	9920	9920	9920	9920	0
198	20241125	173700	320408620	9920	9920	9920	9920	0
199	20241125	173600	320408620	9920	9920	9920	9920	0
200	20241125	173500	320408620	9920	9920	9920	9920	0
201	20241125	173400	320408620	9920	9920	9920	9920	0
202	20241125	173300	320408620	9920	9920	9920	9920	0
203	20241125	173200	320408620	9920	9920	9920	9920	0
204	20241125	173100	320408620	9920	9920	9920	9920	0
205	20241125	173000	320408620	9920	9920	9920	9920	0
206	20241125	172900	320408620	9920	9920	9920	9920	0
207	20241125	172800	320408620	9920	9920	9920	9920	0
208	20241125	172700	320408620	9920	9920	9920	9920	0
209	20241125	172600	320408620	9920	9920	9920	9920	0
210	20241125	172500	320408620	9920	9920	9920	9920	0
211	20241125	172400	320408620	9920	9920	9920	9920	0
212	20241125	172300	320408620	9920	9920	9920	9920	910
213	20241125	172200	320408620	9920	9920	9920	9920	0
214	20241125	172100	320408620	9920	9920	9920	9920	0
215	20241125	172000	320408620	9920	9920	9920	9920	0
216	20241125	171900	320408620	9920	9920	9920	9920	0
217	20241125	171800	320408620	9920	9920	9920	9920	0
218	20241125	171700	320408620	9920	9920	9920	9920	0
219	20241125	171600	320408620	9920	9920	9920	9920	0
220	20241125	171500	320408620	9920	9920	9920	9920	0
221	20241125	171400	320408620	9920	9920	9920	9920	0
222	20241125	171300	320408620	9920	9920	9920	9920	0
223	20241125	171200	320408620	9920	9920	9920	9920	0
224	20241125	171100	320408620	9920	9920	9920	9920	0
225	20241125	171000	320408620	9920	9920	9920	9920	0
226	20241125	170900	320408620	9920	9920	9920	9920	0
227	20241125	170800	320408620	9920	9920	9920	9920	0
228	20241125	170700	320408620	9920	9920	9920	9920	0
229	20241125	170600	320408620	9920	9920	9920	9920	0
230	20241125	170500	320408620	9920	9920	9920	9920	0
231	20241125	170400	320408620	9920	9920	9920	9920	0
232	20241125	170300	320408620	9920	9920	9920	9920	0
233	20241125	170200	320408620	9920	9920	9920	9920	0
234	20241125	170100	320408620	9920	9920	9920	9920	0
235	20241125	170000	320408620	9920	9920	9920	9920	0
236	20241125	165900	320408620	9920	9920	9920	9920	0
237	20241125	165800	320408620	9920	9920	9920	9920	0
238	20241125	165700	320408620	9920	9920	9920	9920	0
239	20241125	165600	320408620	9920	9920	9920	9920	0
240	20241125	165500	320408620	9920	9920	9920	9920	0
241	20241125	165400	320408620	9920	9920	9920	9920	0
242	20241125	165300	320408620	9920	9920	9920	9920	910
243	20241125	165200	320408620	9920	9920	9920	9920	0
244	20241125	165100	320408620	9920	9920	9920	9920	0
245	20241125	165000	320408620	9920	9920	9920	9920	0
246	20241125	164900	320408620	9920	9920	9920	9920	0
247	20241125	164800	320408620	9920	9920	9920	9920	0
248	20241125	164700	320408620	9920	9920	9920	9920	0
249	20241125	164600	320408620	9920	9920	9920	9920	0
250	20241125	164500	320408620	9920	9920	9920	9920	0
251	20241125	164400	320408620	9920	9920	9920	9920	0
252	20241125	164300	320408620	9920	9920	9920	9920	0
253	20241125	164200	320408620	9920	9920	9920	9920	0
254	20241125	164100	320408620	9920	9920	9920	9920	0
255	20241125	164000	320408620	9920	9920	9920	9920	0
256	20241125	163900	320408620	9920	9920	9920	9920	0
257	20241125	163800	320408620	9920	9920	9920	9920	0
258	20241125	163700	320408620	9920	9920	9920	9920	0
259	20241125	163600	320408620	9920	9920	9920	9920	0
260	20241125	163500	320408620	9920	9920	9920	9920	0
261	20241125	163400	320408620	9920	9920	9920	9920	0
262	20241125	163300	320408620	9920	9920	9920	9920	0
263	20241125	163200	320408620	9920	9920	9920	9920	0
264	20241125	163100	320408620	9920	9920	9920	9920	0
265	20241125	163000	320408620	9920	9920	9920	9920	0
266	20241125	162900	320408620	9920	9920	9920	9920	0
267	20241125	162800	320408620	9920	9920	9920	9920	0
268	20241125	162700	320408620	9920	9920	9920	9920	0
269	20241125	162600	320408620	9920	9920	9920	9920	0
270	20241125	162500	320408620	9920	9920	9920	9920	0
271	20241125	162400	320408620	9920	9920	9920	9920	0
272	20241125	162300	320408620	9920	9920	9920	9920	910
273	20241125	162200	320408620	9920	9920	9920	9920	0
274	20241125	162100	320408620	9920	9920	9920	9920	0
275	20241125	162000	320408620	9920	9920	9920	9920	0
276	20241125	161900	320408620	9920	9920	9920	9920	0
277	20241125	161800	320408620	9920	9920	9920	9920	0
278	20241125	161700	320408620	9920	9920	9920	9920	0
279	20241125	161600	320408620	9920	9920	9920	9920	0
280	20241125	161500	320408620	9920	9920	9920	9920	0
281	20241125	161400	320408620	9920	9920	9920	9920	0
282	20241125	161300	320408620	9920	9920	9920	9920	0
283	20241125	161200	320408620	9920	9920	9920	9920	0
284	20241125	161100	320408620	9920	9920	9920	9920	0
285	20241125	161000	320408620	9920	9920	9920	9920	0
286	20241125	160900	320408620	9920	9920	9920	9920	0
287	20241125	160800	320408620	9920	9920	9920	9920	0
288	20241125	160700	320408620	9920	9920	9920	9920	0
289	20241125	160600	320408620	9920	9920	9920	9920	0
290	20241125	160500	320408620	9920	9920	9920	9920	0
291	20241125	160400	320408620	9920	9920	9920	9920	0
292	20241125	160300	320408620	9920	9920	9920	9920	0
293	20241125	160200	320408620	9920	9920	9920	9920	0
294	20241125	160100	320408620	9920	9920	9920	9920	0
295	20241125	160000	320408620	9920	9920	9920	9920	0
296	20241125	155900	320408620	9920	9920	9920	9920	0
297	20241125	155800	320408620	9920	9920	9920	9920	0
298	20241125	155700	320408620	9920	9920	9920	9920	0
299	20241125	155600	320408620	9920	9920	9920	9920	0
300	20241125	155500	320408620	9920	9920	9920	9920	0
301	20241125	155400	320408620	9920	9920	9920	9920	0
302	20241125	155300	320408620	9920	9920	9920	9920	910
303	20241125	155200	320408620	9920	9920	9920	9920	0
304	20241125	155100	320408620	9920	9920	9920	9920	0
305	20241125	155000	320408620	9920	9920	9920	9920	0
306	20241125	154900	320408620	9920	9920	9920	9920	0
307	20241125	154800	320408620	9920	9920	9920	9920	0
308	20241125	154700	320408620	9920	9920	9920	9920	0
309	20241125	154600	320408620	9920	9920	9920	9920	0
310	20241125	154500	320408620	9920	9920	9920	9920	0
311	20241125	154400	320408620	9920	9920	9920	9920	0
312	20241125	154300	320408620	9920	9920	9920	9920	0
313	20241125	154200	320408620	9920	9920	9920	9920	0
314	20241125	154100	320408620	9920	9920	9920	9920	0
315	20241125	154000	320408620	9920	9920	9920	9920	0
316	20241125	153900	320408620	9920	9920	9920	9920	0
317	20241125	153800	320408620	9920	9920	9920	9920	0
318	20241125	153700	320408620	9920	9920	9920	9920	0
319	20241125	153600	320408620	9920	9920	9920	9920	0
320	20241125	153500	320408620	9920	9920	9920	9920	0
321	20241125	153400	320408620	9920	9920	9920	9920	0
322	20241125	153300	320408620	9920	9920	9920	9920	0
323	20241125	153200	320408620	9920	9920	9920	9920	0
324	20241125	153100	320408620	9920	9920	9920	9920	0
325	20241125	153000	320408620	9920	9920	9920	9920	910
326	20241125	152900	311381420	9880	9880	9880	9880	0
327	20241125	152800	311381420	9880	9880	9880	9880	0
328	20241125	152700	311381420	9880	9880	9880	9880	0
329	20241125	152600	311381420	9880	9880	9880	9880	0
330	20241125	152500	311381420	9880	9880	9880	9880	0
331	20241125	152400	311381420	9880	9880	9880	9880	0
332	20241125	152300	311381420	9880	9880	9880	9880	0
333	20241125	152200	311381420	9880	9880	9880	9880	0
334	20241125	152100	311381420	9880	9880	9880	9880	0
335	20241125	152000	311381420	9880	9880	9880	9880	0
336	20241125	151900	311381420	9880	9880	9880	9880	5
337	20241125	151800	311332020	9920	9910	9920	9910	47
338	20241125	151700	310865830	9930	9930	9930	9930	0
339	20241125	151600	310865830	9930	9930	9930	9930	0
340	20241125	151500	310865830	9930	9930	9930	9930	0
341	20241125	151400	310865830	9930	9930	9930	9930	0
342	20241125	151300	310865830	9930	9930	9930	9930	1
343	20241125	151200	310855900	9930	9930	9930	9930	0
344	20241125	151100	310855900	9930	9930	9930	9930	97
345	20241125	151000	309892690	9930	9930	9930	9930	1
346	20241125	150900	309882760	9930	9940	9940	9930	72
347	20241125	150800	309167100	9940	9940	9940	9940	51
348	20241125	150700	308660160	9940	9940	9940	9940	70
349	20241125	150600	307964360	9930	9930	9930	9930	305
350	20241125	150500	304935710	9940	9940	9940	9940	10
351	20241125	150400	304836310	9940	9950	9950	9940	91
352	20241125	150300	303931060	9940	9930	9940	9930	320
353	20241125	150200	300753240	9930	9940	9940	9930	2
354	20241125	150100	300733370	9950	9940	9950	9940	72
355	20241125	150000	300017060	9930	9920	9940	9920	1622
356	20241125	145900	283908580	9920	9920	9920	9920	66
357	20241125	145800	283253860	9920	9900	9920	9900	171
358	20241125	145700	281557590	9920	9920	9920	9920	0
359	20241125	145600	281557590	9920	9920	9920	9920	0
360	20241125	145500	281557590	9920	9920	9920	9920	71
361	20241125	145400	280853270	9920	9910	9920	9910	102
362	20241125	145300	279842430	9910	9910	9910	9910	0
363	20241125	145200	279842430	9910	9910	9910	9910	71
364	20241125	145100	279138820	9920	9920	9920	9920	0
365	20241125	145000	279138820	9920	9920	9920	9920	0
366	20241125	144900	279138820	9920	9910	9920	9910	71
367	20241125	144800	278434810	9920	9920	9920	9920	0
368	20241125	144700	278434810	9920	9920	9920	9920	0
369	20241125	144600	278434810	9920	9910	9920	9910	72
370	20241125	144500	277720900	9910	9910	9910	9910	0
371	20241125	144400	277720900	9910	9910	9910	9910	100
372	20241125	144300	276729900	9910	9860	9910	9860	71
373	20241125	144200	276026380	9860	9860	9860	9860	0
374	20241125	144100	276026380	9860	9870	9870	9860	515
375	20241125	144000	270943520	9910	9910	9910	9910	271
376	20241125	143900	268257910	9910	9910	9910	9910	0
377	20241125	143800	268257910	9910	9910	9910	9910	0
378	20241125	143700	268257910	9910	9900	9910	9900	121
379	20241125	143600	267058830	9910	9910	9910	9910	0
380	20241125	143500	267058830	9910	9910	9910	9910	0
381	20241125	143400	267058830	9910	9910	9910	9910	71
382	20241125	143300	266355220	9910	9910	9910	9910	0
383	20241125	143200	266355220	9910	9910	9910	9910	0
384	20241125	143100	266355220	9910	9890	9910	9890	71
385	20241125	143000	265651850	9910	9910	9910	9910	0
386	20241125	142900	265651850	9910	9910	9910	9910	0
387	20241125	142800	265651850	9910	9910	9910	9910	71
388	20241125	142700	264948240	9910	9910	9910	9910	0
389	20241125	142600	264948240	9910	9910	9910	9910	0
390	20241125	142500	264948240	9910	9910	9910	9910	71
391	20241125	142400	264244630	9910	9910	9910	9910	0
392	20241125	142300	264244630	9910	9910	9910	9910	0
393	20241125	142200	264244630	9910	9910	9910	9910	71
394	20241125	142100	263541020	9910	9910	9910	9910	0
395	20241125	142000	263541020	9910	9910	9910	9910	7
396	20241125	141900	263471650	9910	9880	9910	9880	465
397	20241125	141800	258867040	9880	9880	9880	9880	9
398	20241125	141700	258778120	9880	9880	9880	9880	112
399	20241125	141600	257671560	9880	9870	9890	9870	130
400	20241125	141500	256386540	9880	9880	9880	9880	0
401	20241125	141400	256386540	9880	9880	9880	9880	0
402	20241125	141300	256386540	9880	9870	9880	9870	72
403	20241125	141200	255675210	9820	9820	9820	9820	0
404	20241125	141100	255675210	9820	9830	9830	9820	4
405	20241125	141000	255635920	9890	9890	9890	9890	72
406	20241125	140900	254923840	9890	9890	9890	9890	0
407	20241125	140800	254923840	9890	9890	9890	9890	0
408	20241125	140700	254923840	9890	9860	9890	9860	72
409	20241125	140600	254212320	9810	9810	9810	9810	0
410	20241125	140500	254212320	9810	9880	9880	9810	6
411	20241125	140400	254153390	9780	9870	9890	9780	77
412	20241125	140300	253392550	9870	9870	9870	9870	115
413	20241125	140200	252257500	9870	9870	9870	9870	1
414	20241125	140100	252247630	9870	9870	9870	9870	72
415	20241125	140000	251536990	9870	9870	9870	9870	0
416	20241125	135900	251536990	9870	9870	9870	9870	0
417	20241125	135800	251536990	9870	9860	9870	9860	172
418	20241125	135700	249839970	9860	9860	9860	9860	0
419	20241125	135600	249839970	9860	9860	9860	9860	0
420	20241125	135500	249839970	9860	9860	9860	9860	72
421	20241125	135400	249130050	9860	9860	9860	9860	0
422	20241125	135300	249130050	9860	9860	9860	9860	0
423	20241125	135200	249130050	9860	9860	9860	9860	107
424	20241125	135100	248075030	9860	9860	9860	9860	0
425	20241125	135000	248075030	9860	9860	9860	9860	3
426	20241125	134900	248045450	9860	9860	9860	9860	72
427	20241125	134800	247335530	9860	9850	9860	9850	1000
428	20241125	134700	237480680	9850	9850	9850	9850	0
429	20241125	134600	237480680	9850	9850	9850	9850	72
430	20241125	134500	236771480	9850	9850	9850	9850	0
431	20241125	134400	236771480	9850	9850	9850	9850	0
432	20241125	134300	236771480	9850	9850	9850	9850	72
433	20241125	134200	236062280	9780	9780	9780	9780	0
434	20241125	134100	236062280	9780	9780	9780	9780	50
435	20241125	134000	235573280	9850	9840	9850	9840	72
436	20241125	133900	234864180	9850	9850	9850	9850	0
437	20241125	133800	234864180	9850	9850	9850	9850	0
438	20241125	133700	234864180	9850	9850	9850	9850	72
439	20241125	133600	234154980	9850	9850	9850	9850	0
440	20241125	133500	234154980	9850	9850	9850	9850	0
441	20241125	133400	234154980	9850	9840	9850	9840	72
442	20241125	133300	233445800	9840	9840	9840	9840	0
443	20241125	133200	233445800	9840	9840	9840	9840	91
444	20241125	133100	232550360	9840	9720	9850	9720	74
445	20241125	133000	231821900	9840	9830	9850	9690	208
446	20241125	132900	229776680	9830	9750	9830	9750	7000
447	20241125	132800	161276270	9750	9750	9750	9750	73
448	20241125	132700	160564520	9750	9750	9750	9750	0
449	20241125	132600	160564520	9750	9750	9750	9750	0
450	20241125	132500	160564520	9750	9740	9750	9740	73
451	20241125	132400	159853170	9750	9750	9750	9750	0
452	20241125	132300	159853170	9750	9750	9750	9750	0
453	20241125	132200	159853170	9750	9740	9750	9740	73
454	20241125	132100	159141680	9750	9750	9750	9750	0
455	20241125	132000	159141680	9750	9750	9750	9750	0
456	20241125	131900	159141680	9750	9740	9750	9740	73
457	20241125	131800	158430010	9740	9740	9740	9740	0
458	20241125	131700	158430010	9740	9740	9740	9740	10
459	20241125	131600	158332610	9740	9740	9740	9740	73
460	20241125	131500	157621590	9740	9740	9740	9740	0
461	20241125	131400	157621590	9740	9740	9740	9740	0
462	20241125	131300	157621590	9740	9740	9740	9740	73
463	20241125	131200	156910570	9740	9740	9740	9740	0
464	20241125	131100	156910570	9740	9740	9740	9740	0
465	20241125	131000	156910570	9740	9740	9750	9740	73
466	20241125	130900	156198920	9620	9620	9620	9620	5
467	20241125	130800	156150820	9740	9740	9740	9740	0
468	20241125	130700	156150820	9740	9750	9750	9740	73
469	20241125	130600	155439190	9760	9760	9760	9760	0
470	20241125	130500	155439190	9760	9760	9760	9760	0
471	20241125	130400	155439190	9760	9740	9760	9740	73
472	20241125	130300	154727250	9740	9740	9740	9740	0
473	20241125	130200	154727250	9740	9740	9740	9740	0
474	20241125	130100	154727250	9740	9740	9740	9740	76
475	20241125	130000	153987010	9740	9740	9740	9740	0
476	20241125	125900	153987010	9740	9720	9740	9720	1000
477	20241125	125800	144252490	9720	9720	9720	9720	73
478	20241125	125700	143542930	9720	9720	9720	9720	0
479	20241125	125600	143542930	9720	9720	9720	9720	0
480	20241125	125500	143542930	9720	9720	9720	9720	73
481	20241125	125400	142833370	9730	9730	9730	9730	10
482	20241125	125300	142736070	9730	9730	9730	9730	0
483	20241125	125200	142736070	9730	9720	9740	9720	73
484	20241125	125100	142025780	9740	9740	9740	9740	0
485	20241125	125000	142025780	9740	9740	9740	9740	0
486	20241125	124900	142025780	9740	9720	9740	9720	73
487	20241125	124800	141315420	9720	9720	9720	9720	0
488	20241125	124700	141315420	9720	9720	9720	9720	0
489	20241125	124600	141315420	9720	9730	9740	9720	82
490	20241125	124500	140517000	9740	9740	9740	9740	0
491	20241125	124400	140517000	9740	9740	9740	9740	0
492	20241125	124300	140517000	9740	9730	9740	9730	73
493	20241125	124200	139806120	9740	9740	9740	9740	0
494	20241125	124100	139806120	9740	9740	9740	9740	0
495	20241125	124000	139806120	9740	9740	9740	9730	73
496	20241125	123900	139095200	9750	9750	9750	9750	0
497	20241125	123800	139095200	9750	9750	9750	9750	0
498	20241125	123700	139095200	9750	9750	9750	9750	73
499	20241125	123600	138383450	9750	9750	9750	9750	0
500	20241125	123500	138383450	9750	9750	9750	9750	0
501	20241125	123400	138383450	9750	9740	9750	9740	74
502	20241125	123300	137662390	9760	9760	9760	9760	0
503	20241125	123200	137662390	9760	9760	9760	9760	0
504	20241125	123100	137662390	9760	9700	9760	9700	74
505	20241125	123000	136942950	9540	9540	9540	9540	0
506	20241125	122900	136942950	9540	9670	9670	9540	779
507	20241125	122800	129454300	9760	9760	9760	9750	74
508	20241125	122700	128732080	9770	9770	9770	9770	0
509	20241125	122600	128732080	9770	9770	9770	9770	0
510	20241125	122500	128732080	9770	9750	9770	9750	74
511	20241125	122400	128009910	9770	9770	9770	9770	0
512	20241125	122300	128009910	9770	9770	9770	9770	0
513	20241125	122200	128009910	9770	9760	9770	9760	74
514	20241125	122100	127287110	9770	9770	9770	9770	0
515	20241125	122000	127287110	9770	9770	9770	9770	0
516	20241125	121900	127287110	9770	9760	9770	9760	74
517	20241125	121800	126564190	9760	9760	9760	9760	1
518	20241125	121700	126554430	9760	9760	9760	9760	0
519	20241125	121600	126554430	9760	9750	9760	9750	74
520	20241125	121500	125832330	9760	9760	9760	9760	0
521	20241125	121400	125832330	9760	9760	9760	9760	0
522	20241125	121300	125832330	9760	9750	9760	9750	74
523	20241125	121200	125110260	9670	9700	9700	9670	16
524	20241125	121100	124955510	9770	9770	9770	9770	0
525	20241125	121000	124955510	9770	9770	9770	9770	174
526	20241125	120900	123255530	9700	9770	9770	9700	9
527	20241125	120800	123168160	9770	9770	9770	9770	9
528	20241125	120700	123080230	9780	9770	9780	9770	74
529	20241125	120600	122356520	9700	9700	9700	9700	0
530	20241125	120500	122356520	9700	9700	9700	9700	1
531	20241125	120400	122346820	9700	9700	9700	9700	274
532	20241125	120300	119689020	9700	9700	9700	9700	0
533	20241125	120200	119689020	9700	9700	9700	9700	0
534	20241125	120100	119689020	9700	9700	9700	9700	74
535	20241125	120000	118971220	9700	9700	9700	9700	0
536	20241125	115900	118971220	9700	9700	9700	9700	0
537	20241125	115800	118971220	9700	9700	9700	9700	74
538	20241125	115700	118253420	9700	9700	9700	9700	52
539	20241125	115600	117749020	9700	9700	9700	9700	0
540	20241125	115500	117749020	9700	9700	9700	9700	74
541	20241125	115400	117031220	9700	9700	9700	9700	0
542	20241125	115300	117031220	9700	9700	9700	9700	0
543	20241125	115200	117031220	9700	9700	9700	9700	74
544	20241125	115100	116313420	9640	9640	9640	9640	0
545	20241125	115000	116313420	9640	9640	9640	9640	1
546	20241125	114900	116303780	9700	9680	9700	9680	74
547	20241125	114800	115586420	9680	9680	9680	9680	5
548	20241125	114700	115538020	9680	9680	9680	9680	0
549	20241125	114600	115538020	9680	9670	9680	9670	75
550	20241125	114500	114812520	9680	9680	9680	9680	0
551	20241125	114400	114812520	9680	9680	9680	9680	0
552	20241125	114300	114812520	9680	9680	9680	9680	74
553	20241125	114200	114096200	9670	9670	9670	9670	0
554	20241125	114100	114096200	9670	9670	9670	9670	0
555	20241125	114000	114096200	9670	9680	9680	9670	74
556	20241125	113900	113380450	9660	9660	9660	9660	0
557	20241125	113800	113380450	9660	9660	9660	9660	0
558	20241125	113700	113380450	9660	9650	9660	9650	777
559	20241125	113600	105882380	9650	9650	9650	9650	0
560	20241125	113500	105882380	9650	9650	9650	9650	0
561	20241125	113400	105882380	9650	9650	9650	9650	76
562	20241125	113300	105148980	9650	9650	9650	9650	0
563	20241125	113200	105148980	9650	9650	9650	9650	0
564	20241125	113100	105148980	9650	9650	9650	9650	104
565	20241125	113000	104145380	9650	9650	9650	9650	0
566	20241125	112900	104145380	9650	9650	9650	9650	1
567	20241125	112800	104135730	9610	9600	9610	9600	1190
568	20241125	112700	92709180	9560	9560	9560	9560	51
569	20241125	112600	92221620	9560	9560	9560	9560	0
570	20241125	112500	92221620	9560	9600	9600	9560	98
571	20241125	112400	91281780	9600	9600	9600	9600	0
572	20241125	112300	91281780	9600	9600	9600	9600	0
573	20241125	112200	91281780	9600	9590	9600	9590	74
574	20241125	112100	90571470	9590	9590	9590	9590	0
575	20241125	112000	90571470	9590	9590	9590	9590	0
576	20241125	111900	90571470	9590	9590	9590	9590	74
577	20241125	111800	89861810	9590	9590	9590	9590	0
578	20241125	111700	89861810	9590	9590	9590	9590	0
579	20241125	111600	89861810	9590	9590	9590	9590	156
580	20241125	111500	88365770	9590	9590	9590	9590	0
581	20241125	111400	88365770	9590	9590	9590	9590	0
582	20241125	111300	88365770	9590	9590	9590	9590	74
583	20241125	111200	87656110	9570	9570	9570	9570	0
584	20241125	111100	87656110	9570	9570	9570	9570	11
585	20241125	111000	87550840	9570	9570	9570	9570	74
586	20241125	110900	86842660	9570	9570	9570	9570	0
587	20241125	110800	86842660	9570	9570	9570	9570	0
588	20241125	110700	86842660	9570	9570	9570	9570	74
589	20241125	110600	86134480	9550	9550	9550	9550	0
590	20241125	110500	86134480	9550	9550	9550	9550	15
591	20241125	110400	85991230	9550	9580	9580	9550	104
592	20241125	110300	84995770	9580	9580	9580	9580	0
593	20241125	110200	84995770	9580	9580	9580	9580	0
594	20241125	110100	84995770	9580	9580	9580	9580	75
595	20241125	110000	84277270	9590	9590	9590	9590	0
596	20241125	105900	84277270	9590	9590	9590	9590	0
597	20241125	105800	84277270	9590	9590	9590	9590	209
598	20241125	105700	82272960	9590	9590	9590	9590	1
599	20241125	105600	82263370	9540	9540	9540	9540	0
600	20241125	105500	82263370	9540	9570	9590	9540	89
601	20241125	105400	81411130	9560	9560	9560	9560	0
602	20241125	105300	81411130	9560	9560	9560	9560	1016
603	20241125	105200	71698170	9560	9560	9560	9560	74
604	20241125	105100	70990730	9560	9560	9560	9560	0
605	20241125	105000	70990730	9560	9560	9560	9560	0
606	20241125	104900	70990730	9560	9560	9560	9560	74
607	20241125	104800	70283290	9560	9560	9560	9560	1
608	20241125	104700	70273730	9560	9560	9560	9560	0
609	20241125	104600	70273730	9560	9560	9560	9560	74
610	20241125	104500	69566290	9560	9560	9560	9560	0
611	20241125	104400	69566290	9560	9560	9560	9560	0
612	20241125	104300	69566290	9560	9560	9560	9560	74
613	20241125	104200	68858850	9560	9560	9560	9560	0
614	20241125	104100	68858850	9560	9560	9560	9560	0
615	20241125	104000	68858850	9560	9560	9560	9560	74
616	20241125	103900	68151410	9560	9560	9560	9560	0
617	20241125	103800	68151410	9560	9560	9560	9560	0
618	20241125	103700	68151410	9560	9560	9560	9560	74
619	20241125	103600	67443970	9560	9560	9560	9560	0
620	20241125	103500	67443970	9560	9560	9560	9560	3
621	20241125	103400	67415290	9560	9560	9560	9560	74
622	20241125	103300	66707850	9520	9520	9520	9520	5
623	20241125	103200	66660250	9560	9560	9560	9560	0
624	20241125	103100	66660250	9560	9560	9560	9560	74
625	20241125	103000	65952810	9560	9560	9560	9560	4
626	20241125	102900	65914570	9560	9560	9560	9560	0
627	20241125	102800	65914570	9560	9560	9560	9560	75
628	20241125	102700	65197570	9560	9560	9560	9560	0
629	20241125	102600	65197570	9560	9540	9560	9540	18
630	20241125	102500	65025830	9560	9560	9560	9560	75
631	20241125	102400	64308830	9560	9560	9560	9560	0
632	20241125	102300	64308830	9560	9560	9560	9560	3
633	20241125	102200	64280150	9530	9560	9560	9530	575
634	20241125	102100	58798150	9560	9560	9560	9560	0
635	20241125	102000	58798150	9560	9560	9560	9560	0
636	20241125	101900	58798150	9560	9560	9560	9560	75
637	20241125	101800	58081150	9560	9530	9560	9530	162
638	20241125	101700	56537260	9520	9520	9520	9520	96
639	20241125	101600	55623340	9520	9520	9530	9520	88
640	20241125	101500	54784830	9520	9520	9520	9520	0
641	20241125	101400	54784830	9520	9530	9530	9520	342
642	20241125	101300	51525580	9540	9560	9560	9540	279
643	20241125	101200	48861690	9560	9560	9560	9560	0
644	20241125	101100	48861690	9560	9560	9560	9560	0
645	20241125	101000	48861690	9560	9560	9560	9560	75
646	20241125	100900	48144690	9560	9560	9560	9560	1
647	20241125	100800	48135130	9550	9550	9550	9550	0
648	20241125	100700	48135130	9550	9560	9560	9550	76
649	20241125	100600	47408580	9560	9560	9560	9560	0
650	20241125	100500	47408580	9560	9560	9560	9560	0
651	20241125	100400	47408580	9560	9560	9560	9560	99
652	20241125	100300	46462140	9560	9560	9560	9560	12
653	20241125	100200	46347420	9560	9560	9560	9560	0
654	20241125	100100	46347420	9560	9560	9560	9560	75
655	20241125	100000	45630420	9560	9560	9560	9560	0
656	20241125	095900	45630420	9560	9560	9560	9560	2
657	20241125	095800	45611300	9550	9560	9560	9550	90
658	20241125	095700	44751050	9560	9560	9560	9560	0
659	20241125	095600	44751050	9560	9560	9560	9560	11
660	20241125	095500	44645890	9560	9560	9560	9560	75
661	20241125	095400	43928890	9560	9560	9560	9560	0
662	20241125	095300	43928890	9560	9560	9560	9560	0
663	20241125	095200	43928890	9560	9560	9560	9560	329
664	20241125	095100	40783650	9550	9550	9550	9550	0
665	20241125	095000	40783650	9550	9550	9550	9550	37
666	20241125	094900	40430300	9560	9600	9600	9560	553
667	20241125	094800	35141500	9600	9600	9600	9540	278
668	20241125	094700	32485100	9600	9550	9600	9550	301
669	20241125	094600	29610500	9600	9600	9600	9570	388
670	20241125	094500	25894700	9600	9600	9600	9600	0
671	20241125	094400	25894700	9600	9600	9600	9600	0
672	20241125	094300	25894700	9600	9590	9600	9590	168
673	20241125	094200	24283190	9590	9590	9590	9590	0
674	20241125	094100	24283190	9590	9590	9590	9590	0
675	20241125	094000	24283190	9590	9590	9590	9590	17
676	20241125	093900	24120160	9590	9550	9590	9550	72
677	20241125	093800	23430290	9600	9600	9600	9600	0
678	20241125	093700	23430290	9600	9600	9600	9600	76
679	20241125	093600	22700690	9550	9550	9550	9550	15
680	20241125	093500	22557440	9600	9600	9600	9600	0
681	20241125	093400	22557440	9600	9590	9600	9590	75
682	20241125	093300	21837640	9600	9600	9600	9600	0
683	20241125	093200	21837640	9600	9600	9600	9600	0
684	20241125	093100	21837640	9600	9600	9600	9600	74
685	20241125	093000	21127240	9590	9590	9590	9590	247
686	20241125	092900	18758510	9590	9590	9590	9590	0
687	20241125	092800	18758510	9590	9590	9590	9590	58
688	20241125	092700	18202290	9590	9530	9590	9530	37
689	20241125	092600	17848660	9590	9590	9590	9590	0
690	20241125	092500	17848660	9590	9580	9590	9580	76
691	20241125	092400	17119830	9590	9590	9590	9590	0
692	20241125	092300	17119830	9590	9590	9590	9590	0
693	20241125	092200	17119830	9590	9590	9600	9590	64
694	20241125	092100	16505930	9590	9590	9590	9590	17
695	20241125	092000	16342900	9590	9590	9590	9590	3
696	20241125	091900	16314130	9590	9590	9590	9590	58
697	20241125	091800	15757910	9590	9590	9590	9590	17
698	20241125	091700	15594880	9590	9590	9590	9590	0
699	20241125	091600	15594880	9590	9590	9590	9590	29
700	20241125	091500	15316770	9590	9580	9590	9580	46
701	20241125	091400	14876020	9580	9580	9580	9580	0
702	20241125	091300	14876020	9580	9580	9580	9580	46
703	20241125	091200	14435340	9580	9580	9580	9580	29
704	20241125	091100	14157520	9590	9590	9590	9590	0
705	20241125	091000	14157520	9590	9590	9590	9590	14
706	20241125	090900	14023260	9570	9560	9570	9560	65
707	20241125	090800	13401300	9550	9540	9550	9540	204
708	20241125	090700	11454040	9540	9530	9540	9530	117
709	20241125	090600	10338900	9530	9520	9530	9490	5
710	20241125	090500	10291310	9520	9520	9520	9490	33
711	20241125	090400	9978050	9500	9500	9510	9500	206
712	20241125	090300	8020990	9500	9470	9500	9470	506
713	20241125	090200	3216240	9470	9440	9470	9440	24
714	20241125	090100	2989140	9390	9390	9390	9390	6
715	20241125	090000	2932800	9400	9400	9400	9400	312