KissMeData/095660/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200900	878666240	19940	19940	19940	19940	3677
3	20241125	200800	878666240	19940	19940	19940	19940	0
4	20241125	200700	878666240	19940	19940	19940	19940	0
5	20241125	200600	878666240	19940	19940	19940	19940	0
6	20241125	200500	878666240	19940	19940	19940	19940	0
7	20241125	200400	878666240	19940	19940	19940	19940	0
8	20241125	200300	878666240	19940	19940	19940	19940	0
9	20241125	200200	878666240	19940	19940	19940	19940	0
10	20241125	200100	878666240	19940	19940	19940	19940	0
11	20241125	200000	878666240	19940	19940	19940	19940	0
12	20241125	195900	878666240	19940	19940	19940	19940	0
13	20241125	195800	878666240	19940	19940	19940	19940	0
14	20241125	195700	878666240	19940	19940	19940	19940	0
15	20241125	195600	878666240	19940	19940	19940	19940	0
16	20241125	195500	878666240	19940	19940	19940	19940	0
17	20241125	195400	878666240	19940	19940	19940	19940	0
18	20241125	195300	878666240	19940	19940	19940	19940	0
19	20241125	195200	878666240	19940	19940	19940	19940	0
20	20241125	195100	878666240	19940	19940	19940	19940	0
21	20241125	195000	878666240	19940	19940	19940	19940	0
22	20241125	194900	878666240	19940	19940	19940	19940	0
23	20241125	194800	878666240	19940	19940	19940	19940	0
24	20241125	194700	878666240	19940	19940	19940	19940	0
25	20241125	194600	878666240	19940	19940	19940	19940	0
26	20241125	194500	878666240	19940	19940	19940	19940	0
27	20241125	194400	878666240	19940	19940	19940	19940	0
28	20241125	194300	878666240	19940	19940	19940	19940	0
29	20241125	194200	878666240	19940	19940	19940	19940	0
30	20241125	194100	878666240	19940	19940	19940	19940	0
31	20241125	194000	878666240	19940	19940	19940	19940	0
32	20241125	193900	878666240	19940	19940	19940	19940	3677
33	20241125	193800	878666240	19940	19940	19940	19940	0
34	20241125	193700	878666240	19940	19940	19940	19940	0
35	20241125	193600	878666240	19940	19940	19940	19940	0
36	20241125	193500	878666240	19940	19940	19940	19940	0
37	20241125	193400	878666240	19940	19940	19940	19940	0
38	20241125	193300	878666240	19940	19940	19940	19940	0
39	20241125	193200	878666240	19940	19940	19940	19940	0
40	20241125	193100	878666240	19940	19940	19940	19940	0
41	20241125	193000	878666240	19940	19940	19940	19940	0
42	20241125	192900	878666240	19940	19940	19940	19940	0
43	20241125	192800	878666240	19940	19940	19940	19940	0
44	20241125	192700	878666240	19940	19940	19940	19940	0
45	20241125	192600	878666240	19940	19940	19940	19940	0
46	20241125	192500	878666240	19940	19940	19940	19940	0
47	20241125	192400	878666240	19940	19940	19940	19940	0
48	20241125	192300	878666240	19940	19940	19940	19940	0
49	20241125	192200	878666240	19940	19940	19940	19940	0
50	20241125	192100	878666240	19940	19940	19940	19940	0
51	20241125	192000	878666240	19940	19940	19940	19940	0
52	20241125	191900	878666240	19940	19940	19940	19940	0
53	20241125	191800	878666240	19940	19940	19940	19940	0
54	20241125	191700	878666240	19940	19940	19940	19940	0
55	20241125	191600	878666240	19940	19940	19940	19940	0
56	20241125	191500	878666240	19940	19940	19940	19940	0
57	20241125	191400	878666240	19940	19940	19940	19940	0
58	20241125	191300	878666240	19940	19940	19940	19940	0
59	20241125	191200	878666240	19940	19940	19940	19940	0
60	20241125	191100	878666240	19940	19940	19940	19940	0
61	20241125	191000	878666240	19940	19940	19940	19940	0
62	20241125	190900	878666240	19940	19940	19940	19940	3677
63	20241125	190800	878666240	19940	19940	19940	19940	0
64	20241125	190700	878666240	19940	19940	19940	19940	0
65	20241125	190600	878666240	19940	19940	19940	19940	0
66	20241125	190500	878666240	19940	19940	19940	19940	0
67	20241125	190400	878666240	19940	19940	19940	19940	0
68	20241125	190300	878666240	19940	19940	19940	19940	0
69	20241125	190200	878666240	19940	19940	19940	19940	0
70	20241125	190100	878666240	19940	19940	19940	19940	0
71	20241125	190000	878666240	19940	19940	19940	19940	0
72	20241125	185900	878666240	19940	19940	19940	19940	0
73	20241125	185800	878666240	19940	19940	19940	19940	0
74	20241125	185700	878666240	19940	19940	19940	19940	0
75	20241125	185600	878666240	19940	19940	19940	19940	0
76	20241125	185500	878666240	19940	19940	19940	19940	0
77	20241125	185400	878666240	19940	19940	19940	19940	0
78	20241125	185300	878666240	19940	19940	19940	19940	0
79	20241125	185200	878666240	19940	19940	19940	19940	0
80	20241125	185100	878666240	19940	19940	19940	19940	0
81	20241125	185000	878666240	19940	19940	19940	19940	0
82	20241125	184900	878666240	19940	19940	19940	19940	0
83	20241125	184800	878666240	19940	19940	19940	19940	0
84	20241125	184700	878666240	19940	19940	19940	19940	0
85	20241125	184600	878666240	19940	19940	19940	19940	0
86	20241125	184500	878666240	19940	19940	19940	19940	0
87	20241125	184400	878666240	19940	19940	19940	19940	0
88	20241125	184300	878666240	19940	19940	19940	19940	0
89	20241125	184200	878666240	19940	19940	19940	19940	0
90	20241125	184100	878666240	19940	19940	19940	19940	0
91	20241125	184000	878666240	19940	19940	19940	19940	0
92	20241125	183900	878666240	19940	19940	19940	19940	3677
93	20241125	183800	878666240	19940	19940	19940	19940	0
94	20241125	183700	878666240	19940	19940	19940	19940	0
95	20241125	183600	878666240	19940	19940	19940	19940	0
96	20241125	183500	878666240	19940	19940	19940	19940	0
97	20241125	183400	878666240	19940	19940	19940	19940	0
98	20241125	183300	878666240	19940	19940	19940	19940	0
99	20241125	183200	878666240	19940	19940	19940	19940	0
100	20241125	183100	878666240	19940	19940	19940	19940	0
101	20241125	183000	878666240	19940	19940	19940	19940	0
102	20241125	182900	878666240	19940	19940	19940	19940	0
103	20241125	182800	878666240	19940	19940	19940	19940	0
104	20241125	182700	878666240	19940	19940	19940	19940	0
105	20241125	182600	878666240	19940	19940	19940	19940	0
106	20241125	182500	878666240	19940	19940	19940	19940	0
107	20241125	182400	878666240	19940	19940	19940	19940	0
108	20241125	182300	878666240	19940	19940	19940	19940	0
109	20241125	182200	878666240	19940	19940	19940	19940	0
110	20241125	182100	878666240	19940	19940	19940	19940	0
111	20241125	182000	878666240	19940	19940	19940	19940	0
112	20241125	181900	878666240	19940	19940	19940	19940	0
113	20241125	181800	878666240	19940	19940	19940	19940	0
114	20241125	181700	878666240	19940	19940	19940	19940	0
115	20241125	181600	878666240	19940	19940	19940	19940	0
116	20241125	181500	878666240	19940	19940	19940	19940	0
117	20241125	181400	878666240	19940	19940	19940	19940	0
118	20241125	181300	878666240	19940	19940	19940	19940	0
119	20241125	181200	878666240	19940	19940	19940	19940	0
120	20241125	181100	878666240	19940	19940	19940	19940	0
121	20241125	181000	878666240	19940	19940	19940	19940	0
122	20241125	180900	878666240	19940	19940	19940	19940	3677
123	20241125	180800	878666240	19940	19940	19940	19940	0
124	20241125	180700	878666240	19940	19940	19940	19940	0
125	20241125	180600	878666240	19940	19940	19940	19940	0
126	20241125	180500	878666240	19940	19940	19940	19940	0
127	20241125	180400	878666240	19940	19940	19940	19940	0
128	20241125	180300	878666240	19940	19940	19940	19940	0
129	20241125	180200	878666240	19940	19940	19940	19940	0
130	20241125	180100	878666240	19940	19940	19940	19940	0
131	20241125	180000	878666240	19940	19940	19940	19940	0
132	20241125	175900	878666240	19940	19940	19940	19940	0
133	20241125	175800	878666240	19940	19940	19940	19940	0
134	20241125	175700	878666240	19940	19940	19940	19940	0
135	20241125	175600	878666240	19940	19940	19940	19940	0
136	20241125	175500	878666240	19940	19940	19940	19940	0
137	20241125	175400	878666240	19940	19940	19940	19940	0
138	20241125	175300	878666240	19940	19940	19940	19940	0
139	20241125	175200	878666240	19940	19940	19940	19940	0
140	20241125	175100	878666240	19940	19940	19940	19940	0
141	20241125	175000	878666240	19940	19940	19940	19940	0
142	20241125	174900	878666240	19940	19940	19940	19940	0
143	20241125	174800	878666240	19940	19940	19940	19940	0
144	20241125	174700	878666240	19940	19940	19940	19940	0
145	20241125	174600	878666240	19940	19940	19940	19940	0
146	20241125	174500	878666240	19940	19940	19940	19940	0
147	20241125	174400	878666240	19940	19940	19940	19940	0
148	20241125	174300	878666240	19940	19940	19940	19940	0
149	20241125	174200	878666240	19940	19940	19940	19940	0
150	20241125	174100	878666240	19940	19940	19940	19940	0
151	20241125	174000	878666240	19940	19940	19940	19940	0
152	20241125	173900	878666240	19940	19940	19940	19940	3677
153	20241125	173800	878666240	19940	19940	19940	19940	0
154	20241125	173700	878666240	19940	19940	19940	19940	0
155	20241125	173600	878666240	19940	19940	19940	19940	0
156	20241125	173500	878666240	19940	19940	19940	19940	0
157	20241125	173400	878666240	19940	19940	19940	19940	0
158	20241125	173300	878666240	19940	19940	19940	19940	0
159	20241125	173200	878666240	19940	19940	19940	19940	0
160	20241125	173100	878666240	19940	19940	19940	19940	0
161	20241125	173000	878666240	19940	19940	19940	19940	0
162	20241125	172900	878666240	19940	19940	19940	19940	0
163	20241125	172800	878666240	19940	19940	19940	19940	0
164	20241125	172700	878666240	19940	19940	19940	19940	0
165	20241125	172600	878666240	19940	19940	19940	19940	0
166	20241125	172500	878666240	19940	19940	19940	19940	0
167	20241125	172400	878666240	19940	19940	19940	19940	0
168	20241125	172300	878666240	19940	19940	19940	19940	0
169	20241125	172200	878666240	19940	19940	19940	19940	0
170	20241125	172100	878666240	19940	19940	19940	19940	0
171	20241125	172000	878666240	19940	19940	19940	19940	0
172	20241125	171900	878666240	19940	19940	19940	19940	0
173	20241125	171800	878666240	19940	19940	19940	19940	0
174	20241125	171700	878666240	19940	19940	19940	19940	0
175	20241125	171600	878666240	19940	19940	19940	19940	0
176	20241125	171500	878666240	19940	19940	19940	19940	0
177	20241125	171400	878666240	19940	19940	19940	19940	0
178	20241125	171300	878666240	19940	19940	19940	19940	0
179	20241125	171200	878666240	19940	19940	19940	19940	0
180	20241125	171100	878666240	19940	19940	19940	19940	0
181	20241125	171000	878666240	19940	19940	19940	19940	0
182	20241125	170900	878666240	19940	19940	19940	19940	3677
183	20241125	170800	878666240	19940	19940	19940	19940	0
184	20241125	170700	878666240	19940	19940	19940	19940	0
185	20241125	170600	878666240	19940	19940	19940	19940	0
186	20241125	170500	878666240	19940	19940	19940	19940	0
187	20241125	170400	878666240	19940	19940	19940	19940	0
188	20241125	170300	878666240	19940	19940	19940	19940	0
189	20241125	170200	878666240	19940	19940	19940	19940	0
190	20241125	170100	878666240	19940	19940	19940	19940	0
191	20241125	170000	878666240	19940	19940	19940	19940	0
192	20241125	165900	878666240	19940	19940	19940	19940	0
193	20241125	165800	878666240	19940	19940	19940	19940	0
194	20241125	165700	878666240	19940	19940	19940	19940	0
195	20241125	165600	878666240	19940	19940	19940	19940	0
196	20241125	165500	878666240	19940	19940	19940	19940	0
197	20241125	165400	878666240	19940	19940	19940	19940	0
198	20241125	165300	878666240	19940	19940	19940	19940	0
199	20241125	165200	878666240	19940	19940	19940	19940	0
200	20241125	165100	878666240	19940	19940	19940	19940	0
201	20241125	165000	878666240	19940	19940	19940	19940	0
202	20241125	164900	878666240	19940	19940	19940	19940	0
203	20241125	164800	878666240	19940	19940	19940	19940	0
204	20241125	164700	878666240	19940	19940	19940	19940	0
205	20241125	164600	878666240	19940	19940	19940	19940	0
206	20241125	164500	878666240	19940	19940	19940	19940	0
207	20241125	164400	878666240	19940	19940	19940	19940	0
208	20241125	164300	878666240	19940	19940	19940	19940	0
209	20241125	164200	878666240	19940	19940	19940	19940	0
210	20241125	164100	878666240	19940	19940	19940	19940	0
211	20241125	164000	878666240	19940	19940	19940	19940	0
212	20241125	163900	878666240	19940	19940	19940	19940	3677
213	20241125	163800	878666240	19940	19940	19940	19940	0
214	20241125	163700	878666240	19940	19940	19940	19940	0
215	20241125	163600	878666240	19940	19940	19940	19940	0
216	20241125	163500	878666240	19940	19940	19940	19940	0
217	20241125	163400	878666240	19940	19940	19940	19940	0
218	20241125	163300	878666240	19940	19940	19940	19940	0
219	20241125	163200	878666240	19940	19940	19940	19940	0
220	20241125	163100	878666240	19940	19940	19940	19940	0
221	20241125	163000	878666240	19940	19940	19940	19940	0
222	20241125	162900	878666240	19940	19940	19940	19940	0
223	20241125	162800	878666240	19940	19940	19940	19940	0
224	20241125	162700	878666240	19940	19940	19940	19940	0
225	20241125	162600	878666240	19940	19940	19940	19940	0
226	20241125	162500	878666240	19940	19940	19940	19940	0
227	20241125	162400	878666240	19940	19940	19940	19940	0
228	20241125	162300	878666240	19940	19940	19940	19940	0
229	20241125	162200	878666240	19940	19940	19940	19940	0
230	20241125	162100	878666240	19940	19940	19940	19940	0
231	20241125	162000	878666240	19940	19940	19940	19940	0
232	20241125	161900	878666240	19940	19940	19940	19940	0
233	20241125	161800	878666240	19940	19940	19940	19940	0
234	20241125	161700	878666240	19940	19940	19940	19940	0
235	20241125	161600	878666240	19940	19940	19940	19940	0
236	20241125	161500	878666240	19940	19940	19940	19940	0
237	20241125	161400	878666240	19940	19940	19940	19940	0
238	20241125	161300	878666240	19940	19940	19940	19940	0
239	20241125	161200	878666240	19940	19940	19940	19940	0
240	20241125	161100	878666240	19940	19940	19940	19940	0
241	20241125	161000	878666240	19940	19940	19940	19940	0
242	20241125	160900	878666240	19940	19940	19940	19940	3677
243	20241125	160800	878666240	19940	19940	19940	19940	0
244	20241125	160700	878666240	19940	19940	19940	19940	0
245	20241125	160600	878666240	19940	19940	19940	19940	0
246	20241125	160500	878666240	19940	19940	19940	19940	0
247	20241125	160400	878666240	19940	19940	19940	19940	0
248	20241125	160300	878666240	19940	19940	19940	19940	0
249	20241125	160200	878666240	19940	19940	19940	19940	0
250	20241125	160100	878666240	19940	19940	19940	19940	0
251	20241125	160000	878666240	19940	19940	19940	19940	0
252	20241125	155900	878666240	19940	19940	19940	19940	0
253	20241125	155800	878666240	19940	19940	19940	19940	0
254	20241125	155700	878666240	19940	19940	19940	19940	0
255	20241125	155600	878666240	19940	19940	19940	19940	0
256	20241125	155500	878666240	19940	19940	19940	19940	0
257	20241125	155400	878666240	19940	19940	19940	19940	0
258	20241125	155300	878666240	19940	19940	19940	19940	0
259	20241125	155200	878666240	19940	19940	19940	19940	0
260	20241125	155100	878666240	19940	19940	19940	19940	0
261	20241125	155000	878666240	19940	19940	19940	19940	0
262	20241125	154900	878666240	19940	19940	19940	19940	0
263	20241125	154800	878666240	19940	19940	19940	19940	0
264	20241125	154700	878666240	19940	19940	19940	19940	0
265	20241125	154600	878666240	19940	19940	19940	19940	0
266	20241125	154500	878666240	19940	19940	19940	19940	0
267	20241125	154400	878666240	19940	19940	19940	19940	0
268	20241125	154300	878666240	19940	19940	19940	19940	0
269	20241125	154200	878666240	19940	19940	19940	19940	0
270	20241125	154100	878666240	19940	19940	19940	19940	0
271	20241125	154000	878666240	19940	19940	19940	19940	0
272	20241125	153900	878666240	19940	19940	19940	19940	3677
273	20241125	153800	878666240	19940	19940	19940	19940	0
274	20241125	153700	878666240	19940	19940	19940	19940	0
275	20241125	153600	878666240	19940	19940	19940	19940	0
276	20241125	153500	878666240	19940	19940	19940	19940	0
277	20241125	153400	878666240	19940	19940	19940	19940	0
278	20241125	153300	878666240	19940	19940	19940	19940	0
279	20241125	153200	878666240	19940	19940	19940	19940	0
280	20241125	153100	878666240	19940	19940	19940	19940	0
281	20241125	153000	878666240	19940	19940	19940	19940	3677
282	20241125	152900	805346860	20050	20050	20050	20050	0
283	20241125	152800	805346860	20050	20050	20050	20050	0
284	20241125	152700	805346860	20050	20050	20050	20050	0
285	20241125	152600	805346860	20050	20050	20050	20050	0
286	20241125	152500	805346860	20050	20050	20050	20050	0
287	20241125	152400	805346860	20050	20050	20050	20050	0
288	20241125	152300	805346860	20050	20050	20050	20050	0
289	20241125	152200	805346860	20050	20050	20050	20050	0
290	20241125	152100	805346860	20050	20050	20050	20050	0
291	20241125	152000	805346860	20050	20050	20050	20050	0
292	20241125	151900	805346860	20050	20050	20100	20050	34
293	20241125	151800	804664260	20050	20050	20100	20050	24
294	20241125	151700	804182810	20100	20100	20100	20100	6
295	20241125	151600	804062210	20150	20100	20150	20050	14
296	20241125	151500	803781160	20150	20150	20150	20150	42
297	20241125	151400	802934860	20150	20150	20150	20150	0
298	20241125	151300	802934860	20150	20150	20150	20150	1
299	20241125	151200	802914710	20150	20150	20150	20150	0
300	20241125	151100	802914710	20150	20150	20150	20150	0
301	20241125	151000	802914710	20150	20150	20150	20150	2
302	20241125	150900	802874410	20150	20100	20150	20050	40
303	20241125	150800	802069110	20050	20150	20150	20050	312
304	20241125	150700	795797610	20100	20050	20100	20050	298
305	20241125	150600	789809960	20100	20100	20100	20100	0
306	20241125	150500	789809960	20100	20050	20100	20050	69
307	20241125	150400	788424810	20150	20150	20150	20150	0
308	20241125	150300	788424810	20150	20150	20150	20150	2
309	20241125	150200	788384510	20150	20150	20150	20150	66
310	20241125	150100	787054610	20050	20050	20050	20050	0
311	20241125	150000	787054610	20050	20050	20050	20050	6
312	20241125	145900	786934310	20150	20150	20150	20150	0
313	20241125	145800	786934310	20150	20150	20150	20150	0
314	20241125	145700	786934310	20150	20150	20150	20100	168
315	20241125	145600	783553360	20050	20050	20150	20050	85
316	20241125	145500	781846210	20050	20150	20150	20050	454
317	20241125	145400	772717210	20150	20050	20150	20050	51
318	20241125	145300	771693660	20150	20150	20150	20150	0
319	20241125	145200	771693660	20150	20150	20150	20150	0
320	20241125	145100	771693660	20150	20150	20150	20150	2
321	20241125	145000	771653360	20150	20100	20150	20050	365
322	20241125	144900	764316010	20050	20100	20100	20050	92
323	20241125	144800	762471310	20050	20100	20100	20050	46
324	20241125	144700	761547060	20100	20100	20100	20100	1
325	20241125	144600	761526960	20000	20000	20100	20000	40
326	20241125	144500	760726260	20000	20100	20100	20000	146
327	20241125	144400	757795060	20100	20100	20100	20000	9
328	20241125	144300	757614260	20100	20000	20100	20000	8
329	20241125	144200	757453660	20100	20050	20100	20000	303
330	20241125	144100	751377360	20050	20050	20050	20000	31
331	20241125	144000	750756010	20050	20050	20050	20050	0
332	20241125	143900	750756010	20050	20050	20050	20050	3
333	20241125	143800	750695860	20000	20050	20050	20000	160
334	20241125	143700	747489060	20000	20050	20050	20000	98
335	20241125	143600	745524910	20000	20100	20100	20000	101
336	20241125	143500	743500560	20000	20100	20100	20000	875
337	20241125	143400	725962060	20100	20100	20100	20100	0
338	20241125	143300	725962060	20100	20100	20100	20100	0
339	20241125	143200	725962060	20100	20100	20100	20100	25
340	20241125	143100	725459560	20100	20100	20100	20100	0
341	20241125	143000	725459560	20100	20100	20100	20100	0
342	20241125	142900	725459560	20100	20100	20100	20100	1
343	20241125	142800	725439460	20100	20100	20100	20100	3
344	20241125	142700	725379160	20100	20100	20100	20100	10
345	20241125	142600	725178160	20150	20150	20150	20150	0
346	20241125	142500	725178160	20150	20150	20150	20150	6
347	20241125	142400	725057260	20150	20100	20150	20050	428
348	20241125	142300	716454160	20050	20050	20050	20050	0
349	20241125	142200	716454160	20050	20050	20050	20050	0
350	20241125	142100	716454160	20050	20050	20050	20050	0
351	20241125	142000	716454160	20050	20050	20050	20050	0
352	20241125	141900	716454160	20050	20050	20050	20050	0
353	20241125	141800	716454160	20050	20050	20150	20050	242
354	20241125	141700	711598260	20050	20050	20050	20050	0
355	20241125	141600	711598260	20050	20050	20150	20050	45
356	20241125	141500	710695110	20050	20050	20050	20050	0
357	20241125	141400	710695110	20050	20050	20050	20050	0
358	20241125	141300	710695110	20050	20050	20050	20050	0
359	20241125	141200	710695110	20050	20050	20050	20050	0
360	20241125	141100	710695110	20050	20050	20050	20050	0
361	20241125	141000	710695110	20050	20100	20150	20050	203
362	20241125	140900	706615760	20150	20150	20150	20150	5
363	20241125	140800	706515010	20050	20100	20150	20050	226
364	20241125	140700	701973460	20100	20100	20100	20100	4
365	20241125	140600	701893060	20000	20000	20000	20000	0
366	20241125	140500	701893060	20000	20000	20000	20000	0
367	20241125	140400	701893060	20000	20050	20100	20000	554
368	20241125	140300	690780710	20050	20050	20050	20050	0
369	20241125	140200	690780710	20050	20150	20150	20050	33
370	20241125	140100	690116260	20050	20100	20150	20050	361
371	20241125	140000	682860010	20050	20100	20100	20050	158
372	20241125	135900	679685460	20050	20050	20050	20050	0
373	20241125	135800	679685460	20050	20050	20050	20050	3
374	20241125	135700	679625310	20100	20100	20100	20100	0
375	20241125	135600	679625310	20100	20100	20100	20100	0
376	20241125	135500	679625310	20100	20100	20100	20050	45
377	20241125	135400	678721810	20100	20100	20100	20100	0
378	20241125	135300	678721810	20100	20100	20100	20100	0
379	20241125	135200	678721810	20100	20100	20100	20100	0
380	20241125	135100	678721810	20100	20100	20100	20100	0
381	20241125	135000	678721810	20100	20100	20100	20100	10
382	20241125	134900	678520810	20100	20100	20100	20100	1
383	20241125	134800	678500710	20100	20100	20100	20100	0
384	20241125	134700	678500710	20100	20100	20100	20100	0
385	20241125	134600	678500710	20100	20100	20100	20100	0
386	20241125	134500	678500710	20100	20100	20100	20050	156
387	20241125	134400	675365660	20050	20050	20050	20050	0
388	20241125	134300	675365660	20050	20100	20100	20050	4
389	20241125	134200	675285310	20050	20100	20100	20050	149
390	20241125	134100	672291160	20050	20100	20100	20050	32
391	20241125	134000	671648210	20100	20100	20100	20100	0
392	20241125	133900	671648210	20100	20100	20100	20100	0
393	20241125	133800	671648210	20100	20100	20100	20100	0
394	20241125	133700	671648210	20100	20100	20100	20100	0
395	20241125	133600	671648210	20100	20100	20100	20100	0
396	20241125	133500	671648210	20100	20100	20100	20100	0
397	20241125	133400	671648210	20100	20100	20100	20100	0
398	20241125	133300	671648210	20100	20100	20100	20100	1
399	20241125	133200	671628110	20100	20100	20100	20050	10
400	20241125	133100	671427460	20100	20100	20100	20100	0
401	20241125	133000	671427460	20100	20100	20100	20050	23
402	20241125	132900	670965310	20050	20100	20100	20050	77
403	20241125	132800	669418210	20100	20100	20100	20100	0
404	20241125	132700	669418210	20100	20100	20100	20100	0
405	20241125	132600	669418210	20100	20100	20100	20100	0
406	20241125	132500	669418210	20100	20100	20100	20100	0
407	20241125	132400	669418210	20100	20100	20100	20100	0
408	20241125	132300	669418210	20100	20100	20100	20100	0
409	20241125	132200	669418210	20100	20100	20100	20100	0
410	20241125	132100	669418210	20100	20100	20100	20100	0
411	20241125	132000	669418210	20100	20100	20100	20100	0
412	20241125	131900	669418210	20100	20150	20150	20000	1680
413	20241125	131800	635675710	20150	20150	20150	20150	0
414	20241125	131700	635675710	20150	20150	20150	20150	0
415	20241125	131600	635675710	20150	20150	20150	20150	0
416	20241125	131500	635675710	20150	20150	20150	20150	0
417	20241125	131400	635675710	20150	20100	20150	20100	4
418	20241125	131300	635595160	20100	20100	20100	20100	0
419	20241125	131200	635595160	20100	20100	20150	20100	21
420	20241125	131100	635172660	20100	20100	20100	20100	0
421	20241125	131000	635172660	20100	20150	20150	20100	2
422	20241125	130900	635132410	20150	20150	20150	20100	7
423	20241125	130800	634991410	20100	20150	20150	20100	15
424	20241125	130700	634689260	20100	20150	20150	20100	8
425	20241125	130600	634528110	20100	20150	20150	20100	31
426	20241125	130500	633903710	20100	20150	20150	20100	41
427	20241125	130400	633078660	20150	20150	20150	20150	27
428	20241125	130300	632534610	20150	20150	20150	20150	9
429	20241125	130200	632353260	20150	20150	20150	20150	16
430	20241125	130100	632030860	20150	20150	20150	20150	10
431	20241125	130000	631829360	20150	20150	20150	20150	5
432	20241125	125900	631728610	20150	20150	20150	20100	20
433	20241125	125800	631326110	20150	20150	20150	20150	17
434	20241125	125700	630983560	20100	20150	20150	20100	161
435	20241125	125600	627740610	20100	20150	20150	20100	15
436	20241125	125500	627438660	20100	20150	20150	20100	10
437	20241125	125400	627237310	20150	20150	20150	20150	12
438	20241125	125300	626995510	20100	20150	20150	20100	18
439	20241125	125200	626632960	20100	20150	20150	20100	42
440	20241125	125100	625787960	20100	20150	20150	20100	62
441	20241125	125000	624540210	20150	20150	20150	20150	63
442	20241125	124900	623270760	20150	20150	20150	20150	30
443	20241125	124800	622666260	20150	20100	20150	20100	350
444	20241125	124700	615618510	20100	20100	20100	20100	0
445	20241125	124600	615618510	20100	20100	20100	20100	0
446	20241125	124500	615618510	20100	20100	20100	20100	0
447	20241125	124400	615618510	20100	20100	20100	20100	0
448	20241125	124300	615618510	20100	20100	20100	20100	0
449	20241125	124200	615618510	20100	20100	20100	20100	0
450	20241125	124100	615618510	20100	20100	20100	20100	0
451	20241125	124000	615618510	20100	20100	20100	20100	0
452	20241125	123900	615618510	20100	20100	20100	20100	24
453	20241125	123800	615136110	20100	20100	20100	20100	0
454	20241125	123700	615136110	20100	20100	20100	20100	0
455	20241125	123600	615136110	20100	20100	20100	20100	0
456	20241125	123500	615136110	20100	20100	20100	20100	0
457	20241125	123400	615136110	20100	20100	20100	20100	189
458	20241125	123300	611337210	20100	20150	20150	20100	53
459	20241125	123200	610269660	20100	20100	20100	20100	0
460	20241125	123100	610269660	20100	20100	20100	20100	0
461	20241125	123000	610269660	20100	20100	20100	20100	0
462	20241125	122900	610269660	20100	20100	20100	20100	0
463	20241125	122800	610269660	20100	20050	20100	20050	38
464	20241125	122700	609506610	20050	20050	20050	20050	0
465	20241125	122600	609506610	20050	20050	20050	20050	0
466	20241125	122500	609506610	20050	20100	20100	20050	142
467	20241125	122400	606653460	20050	20150	20150	20050	187
468	20241125	122300	602890860	20100	20100	20100	20050	340
469	20241125	122200	596057960	20050	20050	20050	20050	0
470	20241125	122100	596057960	20050	20050	20050	20050	0
471	20241125	122000	596057960	20050	20050	20050	20050	0
472	20241125	121900	596057960	20050	20050	20050	20050	1
473	20241125	121800	596037910	20050	20050	20050	20050	0
474	20241125	121700	596037910	20050	20100	20100	20050	419
475	20241125	121600	587621210	20150	20150	20150	20150	1
476	20241125	121500	587601060	20100	20100	20100	20100	0
477	20241125	121400	587601060	20100	20100	20100	20100	162
478	20241125	121300	584344860	20150	20150	20150	20150	0
479	20241125	121200	584344860	20150	20100	20150	20050	279
480	20241125	121100	578735960	20100	20100	20100	20100	26
481	20241125	121000	578213360	20050	20050	20050	20050	0
482	20241125	120900	578213360	20050	20050	20050	20050	2
483	20241125	120800	578173260	20100	20100	20100	20100	14
484	20241125	120700	577891860	20100	20100	20100	20100	0
485	20241125	120600	577891860	20100	20100	20100	20100	2
486	20241125	120500	577851660	20100	20100	20150	20000	198
487	20241125	120400	573873060	20100	20100	20100	20100	66
488	20241125	120300	572546460	20100	20100	20100	20050	70
489	20241125	120200	571140960	20100	20100	20150	20100	261
490	20241125	120100	565892760	20000	20000	20000	20000	0
491	20241125	120000	565892760	20000	20000	20000	20000	0
492	20241125	115900	565892760	20000	20050	20050	20000	680
493	20241125	115800	552263160	20050	20050	20050	20050	0
494	20241125	115700	552263160	20050	20050	20100	20050	142
495	20241125	115600	549412010	20050	20050	20050	20050	0
496	20241125	115500	549412010	20050	20050	20050	20050	1
497	20241125	115400	549391960	20050	20100	20150	20050	249
498	20241125	115300	544385560	20100	20150	20150	20100	19
499	20241125	115200	544003360	20100	20100	20150	20100	33
500	20241125	115100	543339960	20150	20150	20150	20150	0
501	20241125	115000	543339960	20150	20050	20150	20050	294
502	20241125	114900	537427860	20050	20050	20050	20050	0
503	20241125	114800	537427860	20050	20050	20050	20050	0
504	20241125	114700	537427860	20050	20050	20050	20050	0
505	20241125	114600	537427860	20050	20050	20050	20050	0
506	20241125	114500	537427860	20050	20050	20050	20050	0
507	20241125	114400	537427860	20050	20050	20050	20050	0
508	20241125	114300	537427860	20050	20050	20050	20050	0
509	20241125	114200	537427860	20050	20050	20050	20050	1
510	20241125	114100	537407810	20100	20100	20100	20100	0
511	20241125	114000	537407810	20100	20100	20100	20100	1
512	20241125	113900	537387710	20100	20100	20100	20100	5
513	20241125	113800	537287210	20100	20100	20100	20050	13
514	20241125	113700	537026160	20100	20100	20100	20100	4
515	20241125	113600	536945760	20050	20050	20050	20050	17
516	20241125	113500	536604910	20100	20100	20100	20100	131
517	20241125	113400	533971810	20150	20150	20150	20150	0
518	20241125	113300	533971810	20150	20150	20150	20150	0
519	20241125	113200	533971810	20150	20150	20150	20150	0
520	20241125	113100	533971810	20150	20150	20150	20150	0
521	20241125	113000	533971810	20150	20150	20150	20150	0
522	20241125	112900	533971810	20150	20150	20150	20150	0
523	20241125	112800	533971810	20150	20150	20150	20150	1
524	20241125	112700	533951660	20150	20150	20150	20150	65
525	20241125	112600	532641910	20150	20200	20200	20000	3923
526	20241125	112500	453899010	20200	20200	20200	20200	0
527	20241125	112400	453899010	20200	20150	20200	20150	9
528	20241125	112300	453717460	20200	20200	20200	20200	0
529	20241125	112200	453717460	20200	20200	20200	20200	4
530	20241125	112100	453636660	20150	20150	20150	20100	245
531	20241125	112000	448701010	20100	20150	20150	20100	421
532	20241125	111900	440222160	20150	20150	20150	20150	0
533	20241125	111800	440222160	20150	20150	20150	20150	1
534	20241125	111700	440202010	20150	20150	20150	20150	0
535	20241125	111600	440202010	20150	20150	20150	20150	0
536	20241125	111500	440202010	20150	20150	20200	20150	26
537	20241125	111400	439677860	20200	20150	20200	20150	4
538	20241125	111300	439597160	20200	20200	20200	20200	16
539	20241125	111200	439273960	20200	20200	20200	20200	65
540	20241125	111100	437960960	20200	20200	20200	20100	1356
541	20241125	111000	410588610	20200	20150	20200	20100	811
542	20241125	110900	394239160	20100	20150	20150	20100	221
543	20241125	110800	389787660	20150	20150	20150	20150	0
544	20241125	110700	389787660	20150	20100	20150	20050	98
545	20241125	110600	387819160	20150	20150	20150	20150	11
546	20241125	110500	387597510	20150	20150	20150	20150	37
547	20241125	110400	386851960	20100	20050	20100	20050	27
548	20241125	110300	386310460	20050	20100	20100	20050	114
549	20241125	110200	384019910	20150	20150	20150	20150	0
550	20241125	110100	384019910	20150	20150	20150	20100	16
551	20241125	110000	383697610	20100	20050	20100	20050	210
552	20241125	105900	379477910	20100	20100	20100	20100	1
553	20241125	105800	379457810	20100	20100	20100	20100	50
554	20241125	105700	378452810	20100	20100	20100	20100	31
555	20241125	105600	377829710	20050	20050	20050	20050	0
556	20241125	105500	377829710	20050	20050	20050	20050	1
557	20241125	105400	377809660	20100	20100	20100	20100	65
558	20241125	105300	376503160	20050	20100	20100	20050	72
559	20241125	105200	375056110	20100	20100	20100	20100	0
560	20241125	105100	375056110	20100	20100	20100	20100	20
561	20241125	105000	374654110	20100	20150	20150	20100	705
562	20241125	104900	360453460	20100	20100	20100	20050	76
563	20241125	104800	358925910	20100	20100	20100	20100	19
564	20241125	104700	358544010	20050	20100	20100	20050	76
565	20241125	104600	357016960	20000	20000	20000	20000	0
566	20241125	104500	357016960	20000	20100	20100	20000	79
567	20241125	104400	355432860	20000	20100	20100	20000	1288
568	20241125	104300	329555810	20150	20150	20150	20150	0
569	20241125	104200	329555810	20150	20150	20150	20150	0
570	20241125	104100	329555810	20150	20150	20150	20150	0
571	20241125	104000	329555810	20150	20150	20150	20150	0
572	20241125	103900	329555810	20150	20150	20150	20150	1
573	20241125	103800	329535660	20100	20150	20150	20100	36
574	20241125	103700	328811610	20150	20150	20150	20150	17
575	20241125	103600	328469060	20150	20150	20150	20150	65
576	20241125	103500	327159310	20150	20150	20150	20150	0
577	20241125	103400	327159310	20150	20150	20150	20150	1
578	20241125	103300	327139160	20150	20150	20150	20150	4
579	20241125	103200	327058560	20150	20150	20150	20150	0
580	20241125	103100	327058560	20150	20150	20150	20150	1
581	20241125	103000	327038410	20100	20100	20100	20100	0
582	20241125	102900	327038410	20100	20100	20100	20100	0
583	20241125	102800	327038410	20100	20150	20150	20100	2
584	20241125	102700	326998160	20150	20150	20150	20150	6
585	20241125	102600	326877260	20150	20150	20150	20150	83
586	20241125	102500	325204810	20150	20150	20150	20150	0
587	20241125	102400	325204810	20150	20100	20150	20100	2
588	20241125	102300	325164560	20150	20150	20150	20150	0
589	20241125	102200	325164560	20150	20150	20150	20150	7
590	20241125	102100	325023510	20100	20150	20150	20100	210
591	20241125	102000	320793410	20200	20200	20200	20150	19
592	20241125	101900	320410310	20200	20200	20200	20200	0
593	20241125	101800	320410310	20200	20200	20200	20150	65
594	20241125	101700	319099810	20200	20100	20200	20100	46
595	20241125	101600	318173810	20200	20200	20200	20150	393
596	20241125	101500	310252360	20150	20100	20150	20100	120
597	20241125	101400	307834560	20100	20100	20100	20100	0
598	20241125	101300	307834560	20100	20150	20150	20100	4
599	20241125	101200	307754110	20150	20150	20150	20150	7
600	20241125	101100	307613060	20150	20150	20150	20150	10
601	20241125	101000	307411560	20150	20100	20150	20100	70
602	20241125	100900	306003210	20100	20150	20150	20100	40
603	20241125	100800	305197260	20150	20150	20150	20150	0
604	20241125	100700	305197260	20150	20200	20200	20150	42
605	20241125	100600	304350160	20200	20200	20200	20100	228
606	20241125	100500	299752210	20150	20150	20150	20150	35
607	20241125	100400	299046960	20150	20050	20200	20050	115
608	20241125	100300	296731310	20100	20100	20100	20100	1
609	20241125	100200	296711210	20100	20150	20150	20050	8
610	20241125	100100	296550260	20150	20150	20150	20150	6
611	20241125	100000	296429360	20150	20150	20150	20100	227
612	20241125	095900	291855360	20150	20150	20150	20150	117
613	20241125	095800	289497810	20100	20100	20100	20100	39
614	20241125	095700	288713910	20100	20100	20100	20100	201
615	20241125	095600	284673810	20200	20150	20200	20100	857
616	20241125	095500	267399260	20100	20150	20150	20100	20
617	20241125	095400	266997160	20100	20150	20150	20100	12
618	20241125	095300	266755860	20150	20100	20150	20100	16
619	20241125	095200	266433910	20100	20150	20150	20100	25
620	20241125	095100	265930210	20100	20050	20100	20050	178
621	20241125	095000	262352910	20100	20100	20100	20000	481
622	20241125	094900	252714210	20150	20150	20150	20100	28
623	20241125	094800	252150060	20100	20150	20150	20100	80
624	20241125	094700	250540660	20150	20000	20150	20000	993
625	20241125	094600	230586310	20050	20050	20050	20050	18
626	20241125	094500	230225410	20000	20000	20000	20000	0
627	20241125	094400	230225410	20000	20050	20050	20000	50
628	20241125	094300	229224810	20000	20050	20050	20000	60
629	20241125	094200	228024210	20050	20050	20050	20050	50
630	20241125	094100	227021710	20050	20050	20050	20050	4
631	20241125	094000	226941510	20050	20050	20050	20050	5
632	20241125	093900	226841260	20050	20000	20050	20000	413
633	20241125	093800	218578060	20000	20000	20000	20000	1
634	20241125	093700	218558060	20000	20000	20000	19990	138
635	20241125	093600	215798080	20000	19990	20000	19990	11
636	20241125	093500	215578180	20000	20000	20000	20000	20
637	20241125	093400	215178180	20050	20050	20050	20050	19
638	20241125	093300	214797230	20050	20000	20050	19980	35
639	20241125	093200	214097210	20050	20050	20050	20050	0
640	20241125	093100	214097210	20050	19980	20100	19980	2877
641	20241125	093000	156540300	19970	19930	19970	19930	244
642	20241125	092900	151676870	19930	19930	19930	19930	0
643	20241125	092800	151676870	19930	19930	19930	19930	0
644	20241125	092700	151676870	19930	19920	19930	19890	501
645	20241125	092600	141708490	19930	19910	19930	19890	504
646	20241125	092500	131679500	19920	19910	19920	19910	4
647	20241125	092400	131599830	19920	19910	19920	19910	19
648	20241125	092300	131221530	19920	19910	19920	19910	11
649	20241125	092200	131002510	19920	19900	19920	19900	2
650	20241125	092100	130962690	19900	19920	19920	19900	621
651	20241125	092000	118600110	19920	19930	19930	19920	9
652	20241125	091900	118420750	19930	19930	19930	19930	99
653	20241125	091800	116447680	19930	19930	19930	19930	1
654	20241125	091700	116427750	19930	19930	19930	19930	11
655	20241125	091600	116208520	19930	19930	19930	19930	1
656	20241125	091500	116188590	19930	19930	19940	19930	35
657	20241125	091400	115491030	19930	19950	19950	19930	54
658	20241125	091300	114413990	19940	19930	19940	19930	52
659	20241125	091200	113377120	19950	19900	19960	19900	170
660	20241125	091100	109990900	19910	20000	20000	19910	897
661	20241125	091000	92086590	20050	19990	20050	19990	811
662	20241125	090900	75869560	19990	19990	19990	19990	27
663	20241125	090800	75329830	20000	19980	20000	19960	237
664	20241125	090700	70591190	19940	19940	19950	19940	471
665	20241125	090600	61197440	19940	19940	19940	19940	21
666	20241125	090500	60778700	19910	19910	19910	19910	0
667	20241125	090400	60778700	19910	19910	19910	19910	4
668	20241125	090300	60699060	19900	19910	19910	19900	102
669	20241125	090200	58668500	20000	20000	20000	19930	489
670	20241125	090100	48890320	20000	19930	20100	19930	2065
671	20241125	090000	7597200	19830	19830	19830	19830	362