KissMeData/234690/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205400	543023810	8880	8880	8880	8880	812
3	20241125	205300	543023810	8880	8880	8880	8880	0
4	20241125	205200	543023810	8880	8880	8880	8880	0
5	20241125	205100	543023810	8880	8880	8880	8880	0
6	20241125	205000	543023810	8880	8880	8880	8880	0
7	20241125	204900	543023810	8880	8880	8880	8880	0
8	20241125	204800	543023810	8880	8880	8880	8880	0
9	20241125	204700	543023810	8880	8880	8880	8880	0
10	20241125	204600	543023810	8880	8880	8880	8880	0
11	20241125	204500	543023810	8880	8880	8880	8880	0
12	20241125	204400	543023810	8880	8880	8880	8880	0
13	20241125	204300	543023810	8880	8880	8880	8880	0
14	20241125	204200	543023810	8880	8880	8880	8880	0
15	20241125	204100	543023810	8880	8880	8880	8880	0
16	20241125	204000	543023810	8880	8880	8880	8880	0
17	20241125	203900	543023810	8880	8880	8880	8880	0
18	20241125	203800	543023810	8880	8880	8880	8880	0
19	20241125	203700	543023810	8880	8880	8880	8880	0
20	20241125	203600	543023810	8880	8880	8880	8880	0
21	20241125	203500	543023810	8880	8880	8880	8880	0
22	20241125	203400	543023810	8880	8880	8880	8880	0
23	20241125	203300	543023810	8880	8880	8880	8880	0
24	20241125	203200	543023810	8880	8880	8880	8880	0
25	20241125	203100	543023810	8880	8880	8880	8880	0
26	20241125	203000	543023810	8880	8880	8880	8880	0
27	20241125	202900	543023810	8880	8880	8880	8880	0
28	20241125	202800	543023810	8880	8880	8880	8880	0
29	20241125	202700	543023810	8880	8880	8880	8880	0
30	20241125	202600	543023810	8880	8880	8880	8880	0
31	20241125	202500	543023810	8880	8880	8880	8880	0
32	20241125	202400	543023810	8880	8880	8880	8880	812
33	20241125	202300	543023810	8880	8880	8880	8880	0
34	20241125	202200	543023810	8880	8880	8880	8880	0
35	20241125	202100	543023810	8880	8880	8880	8880	0
36	20241125	202000	543023810	8880	8880	8880	8880	0
37	20241125	201900	543023810	8880	8880	8880	8880	0
38	20241125	201800	543023810	8880	8880	8880	8880	0
39	20241125	201700	543023810	8880	8880	8880	8880	0
40	20241125	201600	543023810	8880	8880	8880	8880	0
41	20241125	201500	543023810	8880	8880	8880	8880	0
42	20241125	201400	543023810	8880	8880	8880	8880	0
43	20241125	201300	543023810	8880	8880	8880	8880	0
44	20241125	201200	543023810	8880	8880	8880	8880	0
45	20241125	201100	543023810	8880	8880	8880	8880	0
46	20241125	201000	543023810	8880	8880	8880	8880	0
47	20241125	200900	543023810	8880	8880	8880	8880	0
48	20241125	200800	543023810	8880	8880	8880	8880	0
49	20241125	200700	543023810	8880	8880	8880	8880	0
50	20241125	200600	543023810	8880	8880	8880	8880	0
51	20241125	200500	543023810	8880	8880	8880	8880	0
52	20241125	200400	543023810	8880	8880	8880	8880	0
53	20241125	200300	543023810	8880	8880	8880	8880	0
54	20241125	200200	543023810	8880	8880	8880	8880	0
55	20241125	200100	543023810	8880	8880	8880	8880	0
56	20241125	200000	543023810	8880	8880	8880	8880	0
57	20241125	195900	543023810	8880	8880	8880	8880	0
58	20241125	195800	543023810	8880	8880	8880	8880	0
59	20241125	195700	543023810	8880	8880	8880	8880	0
60	20241125	195600	543023810	8880	8880	8880	8880	0
61	20241125	195500	543023810	8880	8880	8880	8880	0
62	20241125	195400	543023810	8880	8880	8880	8880	812
63	20241125	195300	543023810	8880	8880	8880	8880	0
64	20241125	195200	543023810	8880	8880	8880	8880	0
65	20241125	195100	543023810	8880	8880	8880	8880	0
66	20241125	195000	543023810	8880	8880	8880	8880	0
67	20241125	194900	543023810	8880	8880	8880	8880	0
68	20241125	194800	543023810	8880	8880	8880	8880	0
69	20241125	194700	543023810	8880	8880	8880	8880	0
70	20241125	194600	543023810	8880	8880	8880	8880	0
71	20241125	194500	543023810	8880	8880	8880	8880	0
72	20241125	194400	543023810	8880	8880	8880	8880	0
73	20241125	194300	543023810	8880	8880	8880	8880	0
74	20241125	194200	543023810	8880	8880	8880	8880	0
75	20241125	194100	543023810	8880	8880	8880	8880	0
76	20241125	194000	543023810	8880	8880	8880	8880	0
77	20241125	193900	543023810	8880	8880	8880	8880	0
78	20241125	193800	543023810	8880	8880	8880	8880	0
79	20241125	193700	543023810	8880	8880	8880	8880	0
80	20241125	193600	543023810	8880	8880	8880	8880	0
81	20241125	193500	543023810	8880	8880	8880	8880	0
82	20241125	193400	543023810	8880	8880	8880	8880	0
83	20241125	193300	543023810	8880	8880	8880	8880	0
84	20241125	193200	543023810	8880	8880	8880	8880	0
85	20241125	193100	543023810	8880	8880	8880	8880	0
86	20241125	193000	543023810	8880	8880	8880	8880	0
87	20241125	192900	543023810	8880	8880	8880	8880	0
88	20241125	192800	543023810	8880	8880	8880	8880	0
89	20241125	192700	543023810	8880	8880	8880	8880	0
90	20241125	192600	543023810	8880	8880	8880	8880	0
91	20241125	192500	543023810	8880	8880	8880	8880	0
92	20241125	192400	543023810	8880	8880	8880	8880	812
93	20241125	192300	543023810	8880	8880	8880	8880	0
94	20241125	192200	543023810	8880	8880	8880	8880	0
95	20241125	192100	543023810	8880	8880	8880	8880	0
96	20241125	192000	543023810	8880	8880	8880	8880	0
97	20241125	191900	543023810	8880	8880	8880	8880	0
98	20241125	191800	543023810	8880	8880	8880	8880	0
99	20241125	191700	543023810	8880	8880	8880	8880	0
100	20241125	191600	543023810	8880	8880	8880	8880	0
101	20241125	191500	543023810	8880	8880	8880	8880	0
102	20241125	191400	543023810	8880	8880	8880	8880	0
103	20241125	191300	543023810	8880	8880	8880	8880	0
104	20241125	191200	543023810	8880	8880	8880	8880	0
105	20241125	191100	543023810	8880	8880	8880	8880	0
106	20241125	191000	543023810	8880	8880	8880	8880	0
107	20241125	190900	543023810	8880	8880	8880	8880	0
108	20241125	190800	543023810	8880	8880	8880	8880	0
109	20241125	190700	543023810	8880	8880	8880	8880	0
110	20241125	190600	543023810	8880	8880	8880	8880	0
111	20241125	190500	543023810	8880	8880	8880	8880	0
112	20241125	190400	543023810	8880	8880	8880	8880	0
113	20241125	190300	543023810	8880	8880	8880	8880	0
114	20241125	190200	543023810	8880	8880	8880	8880	0
115	20241125	190100	543023810	8880	8880	8880	8880	0
116	20241125	190000	543023810	8880	8880	8880	8880	0
117	20241125	185900	543023810	8880	8880	8880	8880	0
118	20241125	185800	543023810	8880	8880	8880	8880	0
119	20241125	185700	543023810	8880	8880	8880	8880	0
120	20241125	185600	543023810	8880	8880	8880	8880	0
121	20241125	185500	543023810	8880	8880	8880	8880	0
122	20241125	185400	543023810	8880	8880	8880	8880	812
123	20241125	185300	543023810	8880	8880	8880	8880	0
124	20241125	185200	543023810	8880	8880	8880	8880	0
125	20241125	185100	543023810	8880	8880	8880	8880	0
126	20241125	185000	543023810	8880	8880	8880	8880	0
127	20241125	184900	543023810	8880	8880	8880	8880	0
128	20241125	184800	543023810	8880	8880	8880	8880	0
129	20241125	184700	543023810	8880	8880	8880	8880	0
130	20241125	184600	543023810	8880	8880	8880	8880	0
131	20241125	184500	543023810	8880	8880	8880	8880	0
132	20241125	184400	543023810	8880	8880	8880	8880	0
133	20241125	184300	543023810	8880	8880	8880	8880	0
134	20241125	184200	543023810	8880	8880	8880	8880	0
135	20241125	184100	543023810	8880	8880	8880	8880	0
136	20241125	184000	543023810	8880	8880	8880	8880	0
137	20241125	183900	543023810	8880	8880	8880	8880	0
138	20241125	183800	543023810	8880	8880	8880	8880	0
139	20241125	183700	543023810	8880	8880	8880	8880	0
140	20241125	183600	543023810	8880	8880	8880	8880	0
141	20241125	183500	543023810	8880	8880	8880	8880	0
142	20241125	183400	543023810	8880	8880	8880	8880	0
143	20241125	183300	543023810	8880	8880	8880	8880	0
144	20241125	183200	543023810	8880	8880	8880	8880	0
145	20241125	183100	543023810	8880	8880	8880	8880	0
146	20241125	183000	543023810	8880	8880	8880	8880	0
147	20241125	182900	543023810	8880	8880	8880	8880	0
148	20241125	182800	543023810	8880	8880	8880	8880	0
149	20241125	182700	543023810	8880	8880	8880	8880	0
150	20241125	182600	543023810	8880	8880	8880	8880	0
151	20241125	182500	543023810	8880	8880	8880	8880	0
152	20241125	182400	543023810	8880	8880	8880	8880	812
153	20241125	182300	543023810	8880	8880	8880	8880	0
154	20241125	182200	543023810	8880	8880	8880	8880	0
155	20241125	182100	543023810	8880	8880	8880	8880	0
156	20241125	182000	543023810	8880	8880	8880	8880	0
157	20241125	181900	543023810	8880	8880	8880	8880	0
158	20241125	181800	543023810	8880	8880	8880	8880	0
159	20241125	181700	543023810	8880	8880	8880	8880	0
160	20241125	181600	543023810	8880	8880	8880	8880	0
161	20241125	181500	543023810	8880	8880	8880	8880	0
162	20241125	181400	543023810	8880	8880	8880	8880	0
163	20241125	181300	543023810	8880	8880	8880	8880	0
164	20241125	181200	543023810	8880	8880	8880	8880	0
165	20241125	181100	543023810	8880	8880	8880	8880	0
166	20241125	181000	543023810	8880	8880	8880	8880	0
167	20241125	180900	543023810	8880	8880	8880	8880	0
168	20241125	180800	543023810	8880	8880	8880	8880	0
169	20241125	180700	543023810	8880	8880	8880	8880	0
170	20241125	180600	543023810	8880	8880	8880	8880	0
171	20241125	180500	543023810	8880	8880	8880	8880	0
172	20241125	180400	543023810	8880	8880	8880	8880	0
173	20241125	180300	543023810	8880	8880	8880	8880	0
174	20241125	180200	543023810	8880	8880	8880	8880	0
175	20241125	180100	543023810	8880	8880	8880	8880	0
176	20241125	180000	543023810	8880	8880	8880	8880	0
177	20241125	175900	543023810	8880	8880	8880	8880	0
178	20241125	175800	543023810	8880	8880	8880	8880	0
179	20241125	175700	543023810	8880	8880	8880	8880	0
180	20241125	175600	543023810	8880	8880	8880	8880	0
181	20241125	175500	543023810	8880	8880	8880	8880	0
182	20241125	175400	543023810	8880	8880	8880	8880	812
183	20241125	175300	543023810	8880	8880	8880	8880	0
184	20241125	175200	543023810	8880	8880	8880	8880	0
185	20241125	175100	543023810	8880	8880	8880	8880	0
186	20241125	175000	543023810	8880	8880	8880	8880	0
187	20241125	174900	543023810	8880	8880	8880	8880	0
188	20241125	174800	543023810	8880	8880	8880	8880	0
189	20241125	174700	543023810	8880	8880	8880	8880	0
190	20241125	174600	543023810	8880	8880	8880	8880	0
191	20241125	174500	543023810	8880	8880	8880	8880	0
192	20241125	174400	543023810	8880	8880	8880	8880	0
193	20241125	174300	543023810	8880	8880	8880	8880	0
194	20241125	174200	543023810	8880	8880	8880	8880	0
195	20241125	174100	543023810	8880	8880	8880	8880	0
196	20241125	174000	543023810	8880	8880	8880	8880	0
197	20241125	173900	543023810	8880	8880	8880	8880	0
198	20241125	173800	543023810	8880	8880	8880	8880	0
199	20241125	173700	543023810	8880	8880	8880	8880	0
200	20241125	173600	543023810	8880	8880	8880	8880	0
201	20241125	173500	543023810	8880	8880	8880	8880	0
202	20241125	173400	543023810	8880	8880	8880	8880	0
203	20241125	173300	543023810	8880	8880	8880	8880	0
204	20241125	173200	543023810	8880	8880	8880	8880	0
205	20241125	173100	543023810	8880	8880	8880	8880	0
206	20241125	173000	543023810	8880	8880	8880	8880	0
207	20241125	172900	543023810	8880	8880	8880	8880	0
208	20241125	172800	543023810	8880	8880	8880	8880	0
209	20241125	172700	543023810	8880	8880	8880	8880	0
210	20241125	172600	543023810	8880	8880	8880	8880	0
211	20241125	172500	543023810	8880	8880	8880	8880	0
212	20241125	172400	543023810	8880	8880	8880	8880	812
213	20241125	172300	543023810	8880	8880	8880	8880	0
214	20241125	172200	543023810	8880	8880	8880	8880	0
215	20241125	172100	543023810	8880	8880	8880	8880	0
216	20241125	172000	543023810	8880	8880	8880	8880	0
217	20241125	171900	543023810	8880	8880	8880	8880	0
218	20241125	171800	543023810	8880	8880	8880	8880	0
219	20241125	171700	543023810	8880	8880	8880	8880	0
220	20241125	171600	543023810	8880	8880	8880	8880	0
221	20241125	171500	543023810	8880	8880	8880	8880	0
222	20241125	171400	543023810	8880	8880	8880	8880	0
223	20241125	171300	543023810	8880	8880	8880	8880	0
224	20241125	171200	543023810	8880	8880	8880	8880	0
225	20241125	171100	543023810	8880	8880	8880	8880	0
226	20241125	171000	543023810	8880	8880	8880	8880	0
227	20241125	170900	543023810	8880	8880	8880	8880	0
228	20241125	170800	543023810	8880	8880	8880	8880	0
229	20241125	170700	543023810	8880	8880	8880	8880	0
230	20241125	170600	543023810	8880	8880	8880	8880	0
231	20241125	170500	543023810	8880	8880	8880	8880	0
232	20241125	170400	543023810	8880	8880	8880	8880	0
233	20241125	170300	543023810	8880	8880	8880	8880	0
234	20241125	170200	543023810	8880	8880	8880	8880	0
235	20241125	170100	543023810	8880	8880	8880	8880	0
236	20241125	170000	543023810	8880	8880	8880	8880	0
237	20241125	165900	543023810	8880	8880	8880	8880	0
238	20241125	165800	543023810	8880	8880	8880	8880	0
239	20241125	165700	543023810	8880	8880	8880	8880	0
240	20241125	165600	543023810	8880	8880	8880	8880	0
241	20241125	165500	543023810	8880	8880	8880	8880	0
242	20241125	165400	543023810	8880	8880	8880	8880	812
243	20241125	165300	543023810	8880	8880	8880	8880	0
244	20241125	165200	543023810	8880	8880	8880	8880	0
245	20241125	165100	543023810	8880	8880	8880	8880	0
246	20241125	165000	543023810	8880	8880	8880	8880	0
247	20241125	164900	543023810	8880	8880	8880	8880	0
248	20241125	164800	543023810	8880	8880	8880	8880	0
249	20241125	164700	543023810	8880	8880	8880	8880	0
250	20241125	164600	543023810	8880	8880	8880	8880	0
251	20241125	164500	543023810	8880	8880	8880	8880	0
252	20241125	164400	543023810	8880	8880	8880	8880	0
253	20241125	164300	543023810	8880	8880	8880	8880	0
254	20241125	164200	543023810	8880	8880	8880	8880	0
255	20241125	164100	543023810	8880	8880	8880	8880	0
256	20241125	164000	543023810	8880	8880	8880	8880	0
257	20241125	163900	543023810	8880	8880	8880	8880	0
258	20241125	163800	543023810	8880	8880	8880	8880	0
259	20241125	163700	543023810	8880	8880	8880	8880	0
260	20241125	163600	543023810	8880	8880	8880	8880	0
261	20241125	163500	543023810	8880	8880	8880	8880	0
262	20241125	163400	543023810	8880	8880	8880	8880	0
263	20241125	163300	543023810	8880	8880	8880	8880	0
264	20241125	163200	543023810	8880	8880	8880	8880	0
265	20241125	163100	543023810	8880	8880	8880	8880	0
266	20241125	163000	543023810	8880	8880	8880	8880	0
267	20241125	162900	543023810	8880	8880	8880	8880	0
268	20241125	162800	543023810	8880	8880	8880	8880	0
269	20241125	162700	543023810	8880	8880	8880	8880	0
270	20241125	162600	543023810	8880	8880	8880	8880	0
271	20241125	162500	543023810	8880	8880	8880	8880	0
272	20241125	162400	543023810	8880	8880	8880	8880	812
273	20241125	162300	543023810	8880	8880	8880	8880	0
274	20241125	162200	543023810	8880	8880	8880	8880	0
275	20241125	162100	543023810	8880	8880	8880	8880	0
276	20241125	162000	543023810	8880	8880	8880	8880	0
277	20241125	161900	543023810	8880	8880	8880	8880	0
278	20241125	161800	543023810	8880	8880	8880	8880	0
279	20241125	161700	543023810	8880	8880	8880	8880	0
280	20241125	161600	543023810	8880	8880	8880	8880	0
281	20241125	161500	543023810	8880	8880	8880	8880	0
282	20241125	161400	543023810	8880	8880	8880	8880	0
283	20241125	161300	543023810	8880	8880	8880	8880	0
284	20241125	161200	543023810	8880	8880	8880	8880	0
285	20241125	161100	543023810	8880	8880	8880	8880	0
286	20241125	161000	543023810	8880	8880	8880	8880	0
287	20241125	160900	543023810	8880	8880	8880	8880	0
288	20241125	160800	543023810	8880	8880	8880	8880	0
289	20241125	160700	543023810	8880	8880	8880	8880	0
290	20241125	160600	543023810	8880	8880	8880	8880	0
291	20241125	160500	543023810	8880	8880	8880	8880	0
292	20241125	160400	543023810	8880	8880	8880	8880	0
293	20241125	160300	543023810	8880	8880	8880	8880	0
294	20241125	160200	543023810	8880	8880	8880	8880	0
295	20241125	160100	543023810	8880	8880	8880	8880	0
296	20241125	160000	543023810	8880	8880	8880	8880	0
297	20241125	155900	543023810	8880	8880	8880	8880	0
298	20241125	155800	543023810	8880	8880	8880	8880	0
299	20241125	155700	543023810	8880	8880	8880	8880	0
300	20241125	155600	543023810	8880	8880	8880	8880	0
301	20241125	155500	543023810	8880	8880	8880	8880	0
302	20241125	155400	543023810	8880	8880	8880	8880	812
303	20241125	155300	543023810	8880	8880	8880	8880	0
304	20241125	155200	543023810	8880	8880	8880	8880	0
305	20241125	155100	543023810	8880	8880	8880	8880	0
306	20241125	155000	543023810	8880	8880	8880	8880	0
307	20241125	154900	543023810	8880	8880	8880	8880	0
308	20241125	154800	543023810	8880	8880	8880	8880	0
309	20241125	154700	543023810	8880	8880	8880	8880	0
310	20241125	154600	543023810	8880	8880	8880	8880	0
311	20241125	154500	543023810	8880	8880	8880	8880	0
312	20241125	154400	543023810	8880	8880	8880	8880	0
313	20241125	154300	543023810	8880	8880	8880	8880	0
314	20241125	154200	543023810	8880	8880	8880	8880	0
315	20241125	154100	543023810	8880	8880	8880	8880	0
316	20241125	154000	543023810	8880	8880	8880	8880	0
317	20241125	153900	543023810	8880	8880	8880	8880	0
318	20241125	153800	543023810	8880	8880	8880	8880	0
319	20241125	153700	543023810	8880	8880	8880	8880	0
320	20241125	153600	543023810	8880	8880	8880	8880	0
321	20241125	153500	543023810	8880	8880	8880	8880	0
322	20241125	153400	543023810	8880	8880	8880	8880	0
323	20241125	153300	543023810	8880	8880	8880	8880	0
324	20241125	153200	543023810	8880	8880	8880	8880	0
325	20241125	153100	543023810	8880	8880	8880	8880	0
326	20241125	153000	543023810	8880	8880	8880	8880	812
327	20241125	152900	535813250	8900	8900	8900	8900	0
328	20241125	152800	535813250	8900	8900	8900	8900	0
329	20241125	152700	535813250	8900	8900	8900	8900	0
330	20241125	152600	535813250	8900	8900	8900	8900	0
331	20241125	152500	535813250	8900	8900	8900	8900	0
332	20241125	152400	535813250	8900	8900	8900	8900	0
333	20241125	152300	535813250	8900	8900	8900	8900	0
334	20241125	152200	535813250	8900	8900	8900	8900	0
335	20241125	152100	535813250	8900	8900	8900	8900	0
336	20241125	152000	535813250	8900	8900	8900	8900	0
337	20241125	151900	535813250	8900	8900	8900	8900	74
338	20241125	151800	535154650	8890	8950	8950	8890	195
339	20241125	151700	533420500	8900	8900	8900	8900	0
340	20241125	151600	533420500	8900	8940	8940	8900	130
341	20241125	151500	532262300	8940	8940	8940	8940	12
342	20241125	151400	532155020	8940	8940	8940	8940	10
343	20241125	151300	532065620	8940	8940	8940	8940	10
344	20241125	151200	531976220	8930	8890	8940	8890	113
345	20241125	151100	530967830	8890	8890	8890	8890	0
346	20241125	151000	530967830	8890	8890	8890	8890	0
347	20241125	150900	530967830	8890	8890	8890	8890	0
348	20241125	150800	530967830	8890	8890	8890	8890	100
349	20241125	150700	530078830	8940	8940	8940	8940	0
350	20241125	150600	530078830	8940	8940	8940	8940	10
351	20241125	150500	529989430	8940	8900	8940	8890	765
352	20241125	150400	523180030	8890	8890	8890	8890	33
353	20241125	150300	522886660	8940	8940	8940	8940	10
354	20241125	150200	522797260	8940	8940	8940	8940	0
355	20241125	150100	522797260	8940	8940	8940	8940	10
356	20241125	150000	522707860	8940	8940	8940	8890	877
357	20241125	145900	514892030	8940	8940	8940	8940	53
358	20241125	145800	514418210	8940	8940	8940	8940	70
359	20241125	145700	513792410	8940	8940	8940	8940	17
360	20241125	145600	513640430	8940	8940	8940	8940	11
361	20241125	145500	513542090	8940	8940	8940	8940	49
362	20241125	145400	513104030	8890	8890	8890	8890	300
363	20241125	145300	510437030	8940	8940	8940	8940	10
364	20241125	145200	510347630	8940	8940	8940	8940	1
365	20241125	145100	510338690	8940	8940	8940	8940	110
366	20241125	145000	509355290	8940	8940	8940	8940	10
367	20241125	144900	509265890	8940	8940	8940	8940	0
368	20241125	144800	509265890	8940	8940	8940	8940	10
369	20241125	144700	509176490	8950	8950	8950	8950	0
370	20241125	144600	509176490	8950	8950	8950	8950	10
371	20241125	144500	509086990	8950	8930	8950	8880	191
372	20241125	144400	507385720	8930	8930	8930	8930	0
373	20241125	144300	507385720	8930	8930	8930	8930	26
374	20241125	144200	507153540	8930	8930	8930	8930	26
375	20241125	144100	506921360	8930	8930	8930	8930	0
376	20241125	144000	506921360	8930	8930	8930	8930	68
377	20241125	143900	506314120	8940	8940	8940	8940	0
378	20241125	143800	506314120	8940	8940	8940	8940	10
379	20241125	143700	506224720	8940	8940	8940	8940	10
380	20241125	143600	506135320	8940	8920	8940	8850	5506
381	20241125	143500	457360260	8940	8940	8940	8940	10
382	20241125	143400	457270860	8950	8950	8950	8950	0
383	20241125	143300	457270860	8950	8950	8950	8950	10
384	20241125	143200	457181360	8950	8950	8950	8950	10
385	20241125	143100	457091860	8960	8960	8960	8960	3
386	20241125	143000	457064980	8960	8960	8960	8960	10
387	20241125	142900	456975380	8960	8960	8960	8960	26
388	20241125	142800	456742420	8960	8960	8960	8960	0
389	20241125	142700	456742420	8960	8960	8960	8960	26
390	20241125	142600	456509460	8960	8960	8960	8960	0
391	20241125	142500	456509460	8960	8960	8960	8960	10
392	20241125	142400	456419860	8960	8960	8960	8960	10
393	20241125	142300	456330260	8960	8960	8960	8960	0
394	20241125	142200	456330260	8960	8960	8960	8960	10
395	20241125	142100	456240660	8960	8960	8960	8960	0
396	20241125	142000	456240660	8960	8960	8960	8960	10
397	20241125	141900	456151060	8960	8920	8960	8910	670
398	20241125	141800	450179520	8910	8930	8930	8910	1466
399	20241125	141700	437113610	8970	8930	8970	8930	210
400	20241125	141600	435237910	8930	8930	8930	8930	100
401	20241125	141500	434344910	8930	8930	8930	8930	100
402	20241125	141400	433451910	8980	8980	8980	8980	10
403	20241125	141300	433362110	8980	8980	8980	8980	0
404	20241125	141200	433362110	8980	8980	8980	8980	10
405	20241125	141100	433272310	8980	8980	8980	8980	10
406	20241125	141000	433182510	8980	8980	8980	8980	0
407	20241125	140900	433182510	8980	8980	8980	8980	10
408	20241125	140800	433092710	8980	8980	8980	8980	0
409	20241125	140700	433092710	8980	8980	8980	8980	10
410	20241125	140600	433002910	8980	8970	8980	8920	1120
411	20241125	140500	422994800	8990	8990	8990	8990	122
412	20241125	140400	421898020	9000	9000	9000	9000	10
413	20241125	140300	421808020	9000	9000	9000	9000	0
414	20241125	140200	421808020	9000	9000	9000	9000	10
415	20241125	140100	421718020	9000	9000	9000	9000	10
416	20241125	140000	421628020	9000	9000	9000	9000	0
417	20241125	135900	421628020	9000	9000	9000	9000	10
418	20241125	135800	421538020	9000	9000	9000	9000	0
419	20241125	135700	421538020	9000	9000	9000	9000	10
420	20241125	135600	421448020	8990	9020	9020	8990	11
421	20241125	135500	421348830	9020	9020	9020	9020	0
422	20241125	135400	421348830	9020	9010	9030	9010	653
423	20241125	135300	415458360	9010	8990	9010	8990	853
424	20241125	135200	407778690	9000	8990	9000	8990	215
425	20241125	135100	405845630	9000	8990	9000	8990	144
426	20241125	135000	404551030	8990	8990	8990	8990	0
427	20241125	134900	404551030	8990	8990	8990	8990	10
428	20241125	134800	404461130	8990	8990	8990	8990	10
429	20241125	134700	404371230	8970	8970	8970	8970	0
430	20241125	134600	404371230	8970	8970	8970	8970	10
431	20241125	134500	404281530	8970	8970	8970	8970	0
432	20241125	134400	404281530	8970	8980	8980	8970	14
433	20241125	134300	404155850	8970	8970	8970	8970	10
434	20241125	134200	404066150	8950	8950	8950	8950	146
435	20241125	134100	402759450	9000	9000	9000	9000	10
436	20241125	134000	402669450	9010	9010	9010	9010	10
437	20241125	133900	402579350	9020	9020	9020	9020	0
438	20241125	133800	402579350	9020	9020	9020	9020	10
439	20241125	133700	402489150	9020	9020	9020	9020	0
440	20241125	133600	402489150	9020	9020	9020	9020	10
441	20241125	133500	402398950	9020	8990	9020	8990	11
442	20241125	133400	402300030	8990	8990	8990	8990	5
443	20241125	133300	402255080	8990	8980	8990	8980	1777
444	20241125	133200	386297470	9020	8990	9020	8990	1000
445	20241125	133100	377279640	8990	8990	8990	8990	10
446	20241125	133000	377189740	8990	8990	8990	8990	298
447	20241125	132900	374510720	8990	9010	9010	8990	2
448	20241125	132800	374492720	9020	9020	9020	9020	10
449	20241125	132700	374402520	9020	9020	9020	9020	450
450	20241125	132600	370343520	9010	8980	9010	8980	432
451	20241125	132500	366463290	8980	8980	8980	8980	0
452	20241125	132400	366463290	8980	8990	8990	8980	38
453	20241125	132300	366121690	8990	8990	8990	8990	60
454	20241125	132200	365582290	8990	9020	9020	8990	127
455	20241125	132100	364440260	9020	9020	9020	9020	0
456	20241125	132000	364440260	9020	9020	9020	9020	10
457	20241125	131900	364350060	9020	9020	9020	9020	5
458	20241125	131800	364304960	9020	9020	9020	9020	19
459	20241125	131700	364133580	9000	9000	9000	9000	696
460	20241125	131600	357869580	8990	8970	8990	8970	3521
461	20241125	131500	326251030	8960	8960	8960	8960	10
462	20241125	131400	326161430	8970	8970	8970	8970	0
463	20241125	131300	326161430	8970	8970	8970	8970	92
464	20241125	131200	325336190	8970	8970	8970	8970	29
465	20241125	131100	325076060	8970	8970	8970	8970	200
466	20241125	131000	323282060	8960	8960	8960	8960	10
467	20241125	130900	323192460	8960	8960	8960	8960	10
468	20241125	130800	323102860	8950	8950	8950	8950	388
469	20241125	130700	319630260	8960	8920	8960	8910	204
470	20241125	130600	317810570	8970	8950	8970	8950	3100
471	20241125	130500	290020730	8950	8930	8950	8930	86
472	20241125	130400	289252550	8940	8940	8940	8940	10
473	20241125	130300	289163150	8930	8930	8930	8930	300
474	20241125	130200	286484150	8960	8960	8960	8960	10
475	20241125	130100	286394550	8960	8960	8960	8960	10
476	20241125	130000	286304950	8910	8920	8950	8910	1740
477	20241125	125900	270752200	8920	8920	8920	8920	19
478	20241125	125800	270582720	8920	8920	8920	8910	232
479	20241125	125700	268513290	8920	8920	8920	8920	10
480	20241125	125600	268424090	8920	8940	8940	8920	40
481	20241125	125500	268067090	8950	8950	8950	8950	0
482	20241125	125400	268067090	8950	8950	8950	8950	10
483	20241125	125300	267977590	8950	8950	8950	8950	0
484	20241125	125200	267977590	8950	8920	8950	8920	661
485	20241125	125100	262077990	8910	8910	8910	8910	0
486	20241125	125000	262077990	8910	8910	8910	8910	0
487	20241125	124900	262077990	8910	8910	8910	8910	0
488	20241125	124800	262077990	8910	8910	8920	8910	564
489	20241125	124700	257049630	8890	8890	8890	8890	0
490	20241125	124600	257049630	8890	8890	8890	8890	130
491	20241125	124500	255893930	8880	8880	8880	8880	10
492	20241125	124400	255805130	8870	8870	8870	8870	24
493	20241125	124300	255592250	8890	8890	8890	8890	10
494	20241125	124200	255503350	8890	8890	8890	8890	0
495	20241125	124100	255503350	8890	8890	8890	8890	280
496	20241125	124000	253014150	8890	8890	8890	8890	0
497	20241125	123900	253014150	8890	8890	8890	8890	10
498	20241125	123800	252925250	8900	8900	8900	8900	510
499	20241125	123700	248386250	8900	8900	8900	8900	0
500	20241125	123600	248386250	8900	8900	8900	8900	10
501	20241125	123500	248297250	8900	8900	8900	8900	0
502	20241125	123400	248297250	8900	8900	8900	8900	0
503	20241125	123300	248297250	8900	8900	8900	8900	0
504	20241125	123200	248297250	8900	8900	8900	8900	0
505	20241125	123100	248297250	8900	8900	8900	8900	0
506	20241125	123000	248297250	8900	8900	8900	8900	0
507	20241125	122900	248297250	8900	8900	8900	8900	85
508	20241125	122800	247540750	8900	8900	8900	8900	0
509	20241125	122700	247540750	8900	8900	8900	8900	0
510	20241125	122600	247540750	8900	8900	8900	8900	0
511	20241125	122500	247540750	8900	8900	8900	8900	0
512	20241125	122400	247540750	8900	8900	8900	8900	1
513	20241125	122300	247531850	8850	8850	8850	8850	0
514	20241125	122200	247531850	8850	8850	8850	8850	231
515	20241125	122100	245487500	8900	8900	8900	8900	0
516	20241125	122000	245487500	8900	8900	8900	8900	0
517	20241125	121900	245487500	8900	8900	8900	8900	0
518	20241125	121800	245487500	8900	8900	8900	8900	1
519	20241125	121700	245478600	8880	8880	8880	8880	0
520	20241125	121600	245478600	8880	8880	8880	8880	0
521	20241125	121500	245478600	8880	8880	8880	8880	37
522	20241125	121400	245150040	8880	8880	8880	8880	0
523	20241125	121300	245150040	8880	8880	8880	8880	0
524	20241125	121200	245150040	8880	8880	8880	8880	0
525	20241125	121100	245150040	8880	8880	8880	8880	0
526	20241125	121000	245150040	8880	8880	8880	8880	0
527	20241125	120900	245150040	8880	8880	8880	8880	0
528	20241125	120800	245150040	8880	8830	8880	8830	5511
529	20241125	120700	196422550	8830	8830	8830	8830	0
530	20241125	120600	196422550	8830	8830	8830	8830	0
531	20241125	120500	196422550	8830	8830	8830	8830	3
532	20241125	120400	196396060	8800	8800	8800	8800	94
533	20241125	120300	195568860	8800	8800	8800	8800	0
534	20241125	120200	195568860	8800	8800	8800	8800	0
535	20241125	120100	195568860	8800	8800	8800	8800	11
536	20241125	120000	195472060	8800	8800	8800	8800	0
537	20241125	115900	195472060	8800	8800	8800	8800	0
538	20241125	115800	195472060	8800	8800	8800	8800	0
539	20241125	115700	195472060	8800	8800	8800	8800	0
540	20241125	115600	195472060	8800	8800	8800	8800	0
541	20241125	115500	195472060	8800	8800	8800	8800	0
542	20241125	115400	195472060	8800	8800	8800	8800	0
543	20241125	115300	195472060	8800	8800	8800	8800	0
544	20241125	115200	195472060	8800	8800	8800	8800	0
545	20241125	115100	195472060	8800	8800	8800	8800	0
546	20241125	115000	195472060	8800	8800	8800	8800	0
547	20241125	114900	195472060	8800	8800	8800	8800	0
548	20241125	114800	195472060	8800	8800	8800	8800	0
549	20241125	114700	195472060	8800	8800	8800	8800	0
550	20241125	114600	195472060	8800	8800	8800	8800	0
551	20241125	114500	195472060	8800	8800	8800	8800	20
552	20241125	114400	195296060	8800	8800	8800	8800	750
553	20241125	114300	188696060	8840	8840	8840	8840	0
554	20241125	114200	188696060	8840	8840	8840	8840	11
555	20241125	114100	188598820	8840	8840	8840	8840	0
556	20241125	114000	188598820	8840	8840	8840	8840	0
557	20241125	113900	188598820	8840	8840	8840	8800	12
558	20241125	113800	188493140	8840	8840	8840	8840	0
559	20241125	113700	188493140	8840	8840	8840	8840	0
560	20241125	113600	188493140	8840	8840	8840	8840	0
561	20241125	113500	188493140	8840	8840	8840	8840	0
562	20241125	113400	188493140	8840	8840	8840	8840	20
563	20241125	113300	188316340	8840	8840	8840	8840	0
564	20241125	113200	188316340	8840	8840	8840	8840	20
565	20241125	113100	188139540	8840	8840	8840	8840	0
566	20241125	113000	188139540	8840	8830	8840	8830	201
567	20241125	112900	186364700	8800	8800	8800	8800	0
568	20241125	112800	186364700	8800	8800	8800	8800	0
569	20241125	112700	186364700	8800	8800	8800	8800	0
570	20241125	112600	186364700	8800	8800	8800	8800	0
571	20241125	112500	186364700	8800	8800	8800	8800	50
572	20241125	112400	185924700	8800	8800	8800	8800	0
573	20241125	112300	185924700	8800	8800	8800	8800	100
574	20241125	112200	185044700	8810	8810	8810	8810	0
575	20241125	112100	185044700	8810	8810	8810	8810	30
576	20241125	112000	184780400	8810	8810	8810	8810	3
577	20241125	111900	184753970	8810	8810	8810	8810	0
578	20241125	111800	184753970	8810	8840	8840	8810	670
579	20241125	111700	178846950	8840	8840	8840	8840	0
580	20241125	111600	178846950	8840	8840	8840	8840	99
581	20241125	111500	177971790	8850	8850	8850	8850	0
582	20241125	111400	177971790	8850	8850	8850	8850	0
583	20241125	111300	177971790	8850	8850	8850	8850	0
584	20241125	111200	177971790	8850	8850	8850	8850	0
585	20241125	111100	177971790	8850	8860	8860	8850	1095
586	20241125	111000	168276710	8860	8860	8860	8860	177
587	20241125	110900	166708490	8870	8870	8870	8870	300
588	20241125	110800	164047490	8870	8880	8880	8870	378
589	20241125	110700	160690860	8880	8880	8880	8880	0
590	20241125	110600	160690860	8880	8880	8880	8880	0
591	20241125	110500	160690860	8880	8880	8880	8880	0
592	20241125	110400	160690860	8880	8880	8880	8880	0
593	20241125	110300	160690860	8880	8880	8880	8880	77
594	20241125	110200	160007100	8890	8890	8890	8890	0
595	20241125	110100	160007100	8890	8890	8890	8890	79
596	20241125	110000	159304790	8890	8890	8890	8890	1
597	20241125	105900	159295900	8890	8870	8890	8870	219
598	20241125	105800	157352990	8870	8870	8900	8870	601
599	20241125	105700	152022090	8880	8880	8880	8880	0
600	20241125	105600	152022090	8880	8880	8880	8880	500
601	20241125	105500	147582090	8900	8900	8900	8900	0
602	20241125	105400	147582090	8900	8900	8900	8900	0
603	20241125	105300	147582090	8900	8900	8900	8900	0
604	20241125	105200	147582090	8900	8900	8900	8900	0
605	20241125	105100	147582090	8900	8900	8900	8900	0
606	20241125	105000	147582090	8900	8900	8900	8900	278
607	20241125	104900	145107890	8860	8860	8860	8860	0
608	20241125	104800	145107890	8860	8860	8860	8860	0
609	20241125	104700	145107890	8860	8860	8860	8860	0
610	20241125	104600	145107890	8860	8860	8860	8860	60
611	20241125	104500	144576290	8870	8870	8870	8870	10
612	20241125	104400	144487590	8870	8880	8880	8870	291
613	20241125	104300	141906120	8880	8910	8910	8880	180
614	20241125	104200	140306820	8910	8910	8910	8910	0
615	20241125	104100	140306820	8910	8910	8910	8910	0
616	20241125	104000	140306820	8910	8910	8910	8910	0
617	20241125	103900	140306820	8910	8910	8910	8910	0
618	20241125	103800	140306820	8910	8910	8910	8910	0
619	20241125	103700	140306820	8910	8910	8910	8910	10
620	20241125	103600	140217720	8910	8880	8910	8880	1000
621	20241125	103500	131324520	8880	8880	8880	8880	0
622	20241125	103400	131324520	8880	8880	8880	8880	3
623	20241125	103300	131297880	8880	8880	8880	8880	0
624	20241125	103200	131297880	8880	8880	8880	8880	502
625	20241125	103100	126840120	8880	8880	8880	8880	17
626	20241125	103000	126689160	8880	8880	8880	8880	0
627	20241125	102900	126689160	8880	8880	8880	8880	0
628	20241125	102800	126689160	8880	8880	8880	8880	1
629	20241125	102700	126680280	8840	8840	8840	8840	0
630	20241125	102600	126680280	8840	8840	8840	8840	0
631	20241125	102500	126680280	8840	8840	8840	8840	109
632	20241125	102400	125716720	8850	8850	8850	8850	10
633	20241125	102300	125628220	8840	8840	8840	8840	0
634	20241125	102200	125628220	8840	8840	8840	8840	0
635	20241125	102100	125628220	8840	8850	8850	8840	151
636	20241125	102000	124292380	8840	8840	8840	8840	1302
637	20241125	101900	112782700	8880	8880	8880	8880	0
638	20241125	101800	112782700	8880	8880	8880	8880	0
639	20241125	101700	112782700	8880	8850	8880	8850	490
640	20241125	101600	108440420	8840	8840	8840	8840	0
641	20241125	101500	108440420	8840	8840	8840	8840	0
642	20241125	101400	108440420	8840	8840	8840	8840	100
643	20241125	101300	107556420	8840	8840	8840	8840	452
644	20241125	101200	103560740	8840	8840	8840	8840	4
645	20241125	101100	103525380	8840	8840	8840	8840	201
646	20241125	101000	101748540	8830	8830	8830	8830	0
647	20241125	100900	101748540	8830	8830	8830	8830	8
648	20241125	100800	101677900	8830	8820	8830	8820	414
649	20241125	100700	98022500	8820	8820	8820	8820	5
650	20241125	100600	97978400	8820	8790	8820	8790	554
651	20241125	100500	93098090	8780	8780	8780	8780	20
652	20241125	100400	92922490	8760	8760	8760	8760	0
653	20241125	100300	92922490	8760	8760	8760	8760	0
654	20241125	100200	92922490	8760	8770	8770	8760	265
655	20241125	100100	90600690	8830	8830	8830	8830	0
656	20241125	100000	90600690	8830	8830	8830	8830	1
657	20241125	095900	90591860	8830	8830	8830	8830	0
658	20241125	095800	90591860	8830	8830	8830	8830	2
659	20241125	095700	90574200	8830	8830	8830	8830	0
660	20241125	095600	90574200	8830	8830	8830	8830	13
661	20241125	095500	90459410	8840	8840	8840	8840	0
662	20241125	095400	90459410	8840	8840	8840	8840	0
663	20241125	095300	90459410	8840	8840	8840	8840	0
664	20241125	095200	90459410	8840	8840	8840	8840	0
665	20241125	095100	90459410	8840	8790	8840	8790	1982
666	20241125	095000	72997520	8760	8760	8760	8760	1
667	20241125	094900	72988760	8790	8790	8790	8790	0
668	20241125	094800	72988760	8790	8790	8790	8790	0
669	20241125	094700	72988760	8790	8790	8790	8790	3
670	20241125	094600	72962390	8740	8740	8740	8740	0
671	20241125	094500	72962390	8740	8740	8740	8740	0
672	20241125	094400	72962390	8740	8740	8740	8740	35
673	20241125	094300	72656490	8800	8800	8800	8800	0
674	20241125	094200	72656490	8800	8800	8800	8800	0
675	20241125	094100	72656490	8800	8800	8800	8800	0
676	20241125	094000	72656490	8800	8790	8800	8790	271
677	20241125	093900	70271830	8740	8740	8740	8740	0
678	20241125	093800	70271830	8740	8740	8740	8740	0
679	20241125	093700	70271830	8740	8740	8740	8740	1
680	20241125	093600	70263090	8740	8740	8740	8740	0
681	20241125	093500	70263090	8740	8740	8740	8740	27
682	20241125	093400	70027110	8800	8790	8800	8790	99
683	20241125	093300	69156280	8730	8750	8750	8730	1158
684	20241125	093200	59038360	8750	8760	8760	8750	27
685	20241125	093100	58801850	8760	8760	8760	8760	0
686	20241125	093000	58801850	8760	8760	8760	8760	0
687	20241125	092900	58801850	8760	8760	8760	8760	0
688	20241125	092800	58801850	8760	8760	8760	8760	10
689	20241125	092700	58714250	8760	8760	8760	8760	66
690	20241125	092600	58136090	8760	8760	8760	8760	0
691	20241125	092500	58136090	8760	8760	8760	8760	0
692	20241125	092400	58136090	8760	8760	8760	8760	0
693	20241125	092300	58136090	8760	8760	8760	8760	0
694	20241125	092200	58136090	8760	8760	8760	8760	1
695	20241125	092100	58127330	8760	8760	8760	8760	20
696	20241125	092000	57952130	8750	8750	8750	8750	7
697	20241125	091900	57890880	8750	8760	8760	8750	140
698	20241125	091800	56665380	8750	8750	8750	8750	0
699	20241125	091700	56665380	8750	8750	8750	8750	0
700	20241125	091600	56665380	8750	8820	8820	8750	201
701	20241125	091500	54892630	8820	8810	8820	8810	44
702	20241125	091400	54504900	8810	8790	8810	8790	527
703	20241125	091300	49863230	8750	8750	8750	8750	822
704	20241125	091200	42670730	8750	8790	8790	8750	301
705	20241125	091100	40036940	8710	8800	8800	8710	11
706	20241125	091000	39941040	8800	8770	8800	8770	1102
707	20241125	090900	30253670	8760	8760	8760	8760	90
708	20241125	090800	29465270	8670	8790	8790	8670	191
709	20241125	090700	27789260	8740	8740	8740	8740	0
710	20241125	090600	27789260	8740	8750	8750	8740	110
711	20241125	090500	26826970	8810	8810	8810	8810	20
712	20241125	090400	26650770	8750	8750	8750	8750	17
713	20241125	090300	26502020	8820	8740	8820	8740	900
714	20241125	090200	18611650	8650	8730	8770	8600	671
715	20241125	090100	12783230	8730	8730	8730	8730	5
716	20241125	090000	12739580	8770	8730	8770	8730	1459