KissMeData/078000/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195400	43589740	9890	9890	9890	9890	98
3	20241125	195300	43589740	9890	9890	9890	9890	0
4	20241125	195200	43589740	9890	9890	9890	9890	0
5	20241125	195100	43589740	9890	9890	9890	9890	0
6	20241125	195000	43589740	9890	9890	9890	9890	0
7	20241125	194900	43589740	9890	9890	9890	9890	0
8	20241125	194800	43589740	9890	9890	9890	9890	0
9	20241125	194700	43589740	9890	9890	9890	9890	0
10	20241125	194600	43589740	9890	9890	9890	9890	0
11	20241125	194500	43589740	9890	9890	9890	9890	0
12	20241125	194400	43589740	9890	9890	9890	9890	0
13	20241125	194300	43589740	9890	9890	9890	9890	0
14	20241125	194200	43589740	9890	9890	9890	9890	0
15	20241125	194100	43589740	9890	9890	9890	9890	0
16	20241125	194000	43589740	9890	9890	9890	9890	0
17	20241125	193900	43589740	9890	9890	9890	9890	0
18	20241125	193800	43589740	9890	9890	9890	9890	0
19	20241125	193700	43589740	9890	9890	9890	9890	0
20	20241125	193600	43589740	9890	9890	9890	9890	0
21	20241125	193500	43589740	9890	9890	9890	9890	0
22	20241125	193400	43589740	9890	9890	9890	9890	0
23	20241125	193300	43589740	9890	9890	9890	9890	0
24	20241125	193200	43589740	9890	9890	9890	9890	0
25	20241125	193100	43589740	9890	9890	9890	9890	0
26	20241125	193000	43589740	9890	9890	9890	9890	0
27	20241125	192900	43589740	9890	9890	9890	9890	0
28	20241125	192800	43589740	9890	9890	9890	9890	0
29	20241125	192700	43589740	9890	9890	9890	9890	0
30	20241125	192600	43589740	9890	9890	9890	9890	0
31	20241125	192500	43589740	9890	9890	9890	9890	0
32	20241125	192400	43589740	9890	9890	9890	9890	98
33	20241125	192300	43589740	9890	9890	9890	9890	0
34	20241125	192200	43589740	9890	9890	9890	9890	0
35	20241125	192100	43589740	9890	9890	9890	9890	0
36	20241125	192000	43589740	9890	9890	9890	9890	0
37	20241125	191900	43589740	9890	9890	9890	9890	0
38	20241125	191800	43589740	9890	9890	9890	9890	0
39	20241125	191700	43589740	9890	9890	9890	9890	0
40	20241125	191600	43589740	9890	9890	9890	9890	0
41	20241125	191500	43589740	9890	9890	9890	9890	0
42	20241125	191400	43589740	9890	9890	9890	9890	0
43	20241125	191300	43589740	9890	9890	9890	9890	0
44	20241125	191200	43589740	9890	9890	9890	9890	0
45	20241125	191100	43589740	9890	9890	9890	9890	0
46	20241125	191000	43589740	9890	9890	9890	9890	0
47	20241125	190900	43589740	9890	9890	9890	9890	0
48	20241125	190800	43589740	9890	9890	9890	9890	0
49	20241125	190700	43589740	9890	9890	9890	9890	0
50	20241125	190600	43589740	9890	9890	9890	9890	0
51	20241125	190500	43589740	9890	9890	9890	9890	0
52	20241125	190400	43589740	9890	9890	9890	9890	0
53	20241125	190300	43589740	9890	9890	9890	9890	0
54	20241125	190200	43589740	9890	9890	9890	9890	0
55	20241125	190100	43589740	9890	9890	9890	9890	0
56	20241125	190000	43589740	9890	9890	9890	9890	0
57	20241125	185900	43589740	9890	9890	9890	9890	0
58	20241125	185800	43589740	9890	9890	9890	9890	0
59	20241125	185700	43589740	9890	9890	9890	9890	0
60	20241125	185600	43589740	9890	9890	9890	9890	0
61	20241125	185500	43589740	9890	9890	9890	9890	0
62	20241125	185400	43589740	9890	9890	9890	9890	98
63	20241125	185300	43589740	9890	9890	9890	9890	0
64	20241125	185200	43589740	9890	9890	9890	9890	0
65	20241125	185100	43589740	9890	9890	9890	9890	0
66	20241125	185000	43589740	9890	9890	9890	9890	0
67	20241125	184900	43589740	9890	9890	9890	9890	0
68	20241125	184800	43589740	9890	9890	9890	9890	0
69	20241125	184700	43589740	9890	9890	9890	9890	0
70	20241125	184600	43589740	9890	9890	9890	9890	0
71	20241125	184500	43589740	9890	9890	9890	9890	0
72	20241125	184400	43589740	9890	9890	9890	9890	0
73	20241125	184300	43589740	9890	9890	9890	9890	0
74	20241125	184200	43589740	9890	9890	9890	9890	0
75	20241125	184100	43589740	9890	9890	9890	9890	0
76	20241125	184000	43589740	9890	9890	9890	9890	0
77	20241125	183900	43589740	9890	9890	9890	9890	0
78	20241125	183800	43589740	9890	9890	9890	9890	0
79	20241125	183700	43589740	9890	9890	9890	9890	0
80	20241125	183600	43589740	9890	9890	9890	9890	0
81	20241125	183500	43589740	9890	9890	9890	9890	0
82	20241125	183400	43589740	9890	9890	9890	9890	0
83	20241125	183300	43589740	9890	9890	9890	9890	0
84	20241125	183200	43589740	9890	9890	9890	9890	0
85	20241125	183100	43589740	9890	9890	9890	9890	0
86	20241125	183000	43589740	9890	9890	9890	9890	0
87	20241125	182900	43589740	9890	9890	9890	9890	0
88	20241125	182800	43589740	9890	9890	9890	9890	0
89	20241125	182700	43589740	9890	9890	9890	9890	0
90	20241125	182600	43589740	9890	9890	9890	9890	0
91	20241125	182500	43589740	9890	9890	9890	9890	0
92	20241125	182400	43589740	9890	9890	9890	9890	98
93	20241125	182300	43589740	9890	9890	9890	9890	0
94	20241125	182200	43589740	9890	9890	9890	9890	0
95	20241125	182100	43589740	9890	9890	9890	9890	0
96	20241125	182000	43589740	9890	9890	9890	9890	0
97	20241125	181900	43589740	9890	9890	9890	9890	0
98	20241125	181800	43589740	9890	9890	9890	9890	0
99	20241125	181700	43589740	9890	9890	9890	9890	0
100	20241125	181600	43589740	9890	9890	9890	9890	0
101	20241125	181500	43589740	9890	9890	9890	9890	0
102	20241125	181400	43589740	9890	9890	9890	9890	0
103	20241125	181300	43589740	9890	9890	9890	9890	0
104	20241125	181200	43589740	9890	9890	9890	9890	0
105	20241125	181100	43589740	9890	9890	9890	9890	0
106	20241125	181000	43589740	9890	9890	9890	9890	0
107	20241125	180900	43589740	9890	9890	9890	9890	0
108	20241125	180800	43589740	9890	9890	9890	9890	0
109	20241125	180700	43589740	9890	9890	9890	9890	0
110	20241125	180600	43589740	9890	9890	9890	9890	0
111	20241125	180500	43589740	9890	9890	9890	9890	0
112	20241125	180400	43589740	9890	9890	9890	9890	0
113	20241125	180300	43589740	9890	9890	9890	9890	0
114	20241125	180200	43589740	9890	9890	9890	9890	0
115	20241125	180100	43589740	9890	9890	9890	9890	0
116	20241125	180000	43589740	9890	9890	9890	9890	0
117	20241125	175900	43589740	9890	9890	9890	9890	0
118	20241125	175800	43589740	9890	9890	9890	9890	0
119	20241125	175700	43589740	9890	9890	9890	9890	0
120	20241125	175600	43589740	9890	9890	9890	9890	0
121	20241125	175500	43589740	9890	9890	9890	9890	0
122	20241125	175400	43589740	9890	9890	9890	9890	98
123	20241125	175300	43589740	9890	9890	9890	9890	0
124	20241125	175200	43589740	9890	9890	9890	9890	0
125	20241125	175100	43589740	9890	9890	9890	9890	0
126	20241125	175000	43589740	9890	9890	9890	9890	0
127	20241125	174900	43589740	9890	9890	9890	9890	0
128	20241125	174800	43589740	9890	9890	9890	9890	0
129	20241125	174700	43589740	9890	9890	9890	9890	0
130	20241125	174600	43589740	9890	9890	9890	9890	0
131	20241125	174500	43589740	9890	9890	9890	9890	0
132	20241125	174400	43589740	9890	9890	9890	9890	0
133	20241125	174300	43589740	9890	9890	9890	9890	0
134	20241125	174200	43589740	9890	9890	9890	9890	0
135	20241125	174100	43589740	9890	9890	9890	9890	0
136	20241125	174000	43589740	9890	9890	9890	9890	0
137	20241125	173900	43589740	9890	9890	9890	9890	0
138	20241125	173800	43589740	9890	9890	9890	9890	0
139	20241125	173700	43589740	9890	9890	9890	9890	0
140	20241125	173600	43589740	9890	9890	9890	9890	0
141	20241125	173500	43589740	9890	9890	9890	9890	0
142	20241125	173400	43589740	9890	9890	9890	9890	0
143	20241125	173300	43589740	9890	9890	9890	9890	0
144	20241125	173200	43589740	9890	9890	9890	9890	0
145	20241125	173100	43589740	9890	9890	9890	9890	0
146	20241125	173000	43589740	9890	9890	9890	9890	0
147	20241125	172900	43589740	9890	9890	9890	9890	0
148	20241125	172800	43589740	9890	9890	9890	9890	0
149	20241125	172700	43589740	9890	9890	9890	9890	0
150	20241125	172600	43589740	9890	9890	9890	9890	0
151	20241125	172500	43589740	9890	9890	9890	9890	0
152	20241125	172400	43589740	9890	9890	9890	9890	98
153	20241125	172300	43589740	9890	9890	9890	9890	0
154	20241125	172200	43589740	9890	9890	9890	9890	0
155	20241125	172100	43589740	9890	9890	9890	9890	0
156	20241125	172000	43589740	9890	9890	9890	9890	0
157	20241125	171900	43589740	9890	9890	9890	9890	0
158	20241125	171800	43589740	9890	9890	9890	9890	0
159	20241125	171700	43589740	9890	9890	9890	9890	0
160	20241125	171600	43589740	9890	9890	9890	9890	0
161	20241125	171500	43589740	9890	9890	9890	9890	0
162	20241125	171400	43589740	9890	9890	9890	9890	0
163	20241125	171300	43589740	9890	9890	9890	9890	0
164	20241125	171200	43589740	9890	9890	9890	9890	0
165	20241125	171100	43589740	9890	9890	9890	9890	0
166	20241125	171000	43589740	9890	9890	9890	9890	0
167	20241125	170900	43589740	9890	9890	9890	9890	0
168	20241125	170800	43589740	9890	9890	9890	9890	0
169	20241125	170700	43589740	9890	9890	9890	9890	0
170	20241125	170600	43589740	9890	9890	9890	9890	0
171	20241125	170500	43589740	9890	9890	9890	9890	0
172	20241125	170400	43589740	9890	9890	9890	9890	0
173	20241125	170300	43589740	9890	9890	9890	9890	0
174	20241125	170200	43589740	9890	9890	9890	9890	0
175	20241125	170100	43589740	9890	9890	9890	9890	0
176	20241125	170000	43589740	9890	9890	9890	9890	0
177	20241125	165900	43589740	9890	9890	9890	9890	0
178	20241125	165800	43589740	9890	9890	9890	9890	0
179	20241125	165700	43589740	9890	9890	9890	9890	0
180	20241125	165600	43589740	9890	9890	9890	9890	0
181	20241125	165500	43589740	9890	9890	9890	9890	0
182	20241125	165400	43589740	9890	9890	9890	9890	98
183	20241125	165300	43589740	9890	9890	9890	9890	0
184	20241125	165200	43589740	9890	9890	9890	9890	0
185	20241125	165100	43589740	9890	9890	9890	9890	0
186	20241125	165000	43589740	9890	9890	9890	9890	0
187	20241125	164900	43589740	9890	9890	9890	9890	0
188	20241125	164800	43589740	9890	9890	9890	9890	0
189	20241125	164700	43589740	9890	9890	9890	9890	0
190	20241125	164600	43589740	9890	9890	9890	9890	0
191	20241125	164500	43589740	9890	9890	9890	9890	0
192	20241125	164400	43589740	9890	9890	9890	9890	0
193	20241125	164300	43589740	9890	9890	9890	9890	0
194	20241125	164200	43589740	9890	9890	9890	9890	0
195	20241125	164100	43589740	9890	9890	9890	9890	0
196	20241125	164000	43589740	9890	9890	9890	9890	0
197	20241125	163900	43589740	9890	9890	9890	9890	0
198	20241125	163800	43589740	9890	9890	9890	9890	0
199	20241125	163700	43589740	9890	9890	9890	9890	0
200	20241125	163600	43589740	9890	9890	9890	9890	0
201	20241125	163500	43589740	9890	9890	9890	9890	0
202	20241125	163400	43589740	9890	9890	9890	9890	0
203	20241125	163300	43589740	9890	9890	9890	9890	0
204	20241125	163200	43589740	9890	9890	9890	9890	0
205	20241125	163100	43589740	9890	9890	9890	9890	0
206	20241125	163000	43589740	9890	9890	9890	9890	0
207	20241125	162900	43589740	9890	9890	9890	9890	0
208	20241125	162800	43589740	9890	9890	9890	9890	0
209	20241125	162700	43589740	9890	9890	9890	9890	0
210	20241125	162600	43589740	9890	9890	9890	9890	0
211	20241125	162500	43589740	9890	9890	9890	9890	0
212	20241125	162400	43589740	9890	9890	9890	9890	98
213	20241125	162300	43589740	9890	9890	9890	9890	0
214	20241125	162200	43589740	9890	9890	9890	9890	0
215	20241125	162100	43589740	9890	9890	9890	9890	0
216	20241125	162000	43589740	9890	9890	9890	9890	0
217	20241125	161900	43589740	9890	9890	9890	9890	0
218	20241125	161800	43589740	9890	9890	9890	9890	0
219	20241125	161700	43589740	9890	9890	9890	9890	0
220	20241125	161600	43589740	9890	9890	9890	9890	0
221	20241125	161500	43589740	9890	9890	9890	9890	0
222	20241125	161400	43589740	9890	9890	9890	9890	0
223	20241125	161300	43589740	9890	9890	9890	9890	0
224	20241125	161200	43589740	9890	9890	9890	9890	0
225	20241125	161100	43589740	9890	9890	9890	9890	0
226	20241125	161000	43589740	9890	9890	9890	9890	0
227	20241125	160900	43589740	9890	9890	9890	9890	0
228	20241125	160800	43589740	9890	9890	9890	9890	0
229	20241125	160700	43589740	9890	9890	9890	9890	0
230	20241125	160600	43589740	9890	9890	9890	9890	0
231	20241125	160500	43589740	9890	9890	9890	9890	0
232	20241125	160400	43589740	9890	9890	9890	9890	0
233	20241125	160300	43589740	9890	9890	9890	9890	0
234	20241125	160200	43589740	9890	9890	9890	9890	0
235	20241125	160100	43589740	9890	9890	9890	9890	0
236	20241125	160000	43589740	9890	9890	9890	9890	0
237	20241125	155900	43589740	9890	9890	9890	9890	0
238	20241125	155800	43589740	9890	9890	9890	9890	0
239	20241125	155700	43589740	9890	9890	9890	9890	0
240	20241125	155600	43589740	9890	9890	9890	9890	0
241	20241125	155500	43589740	9890	9890	9890	9890	0
242	20241125	155400	43589740	9890	9890	9890	9890	98
243	20241125	155300	43589740	9890	9890	9890	9890	0
244	20241125	155200	43589740	9890	9890	9890	9890	0
245	20241125	155100	43589740	9890	9890	9890	9890	0
246	20241125	155000	43589740	9890	9890	9890	9890	0
247	20241125	154900	43589740	9890	9890	9890	9890	0
248	20241125	154800	43589740	9890	9890	9890	9890	0
249	20241125	154700	43589740	9890	9890	9890	9890	0
250	20241125	154600	43589740	9890	9890	9890	9890	0
251	20241125	154500	43589740	9890	9890	9890	9890	0
252	20241125	154400	43589740	9890	9890	9890	9890	0
253	20241125	154300	43589740	9890	9890	9890	9890	0
254	20241125	154200	43589740	9890	9890	9890	9890	0
255	20241125	154100	43589740	9890	9890	9890	9890	0
256	20241125	154000	43589740	9890	9890	9890	9890	0
257	20241125	153900	43589740	9890	9890	9890	9890	0
258	20241125	153800	43589740	9890	9890	9890	9890	0
259	20241125	153700	43589740	9890	9890	9890	9890	0
260	20241125	153600	43589740	9890	9890	9890	9890	0
261	20241125	153500	43589740	9890	9890	9890	9890	0
262	20241125	153400	43589740	9890	9890	9890	9890	0
263	20241125	153300	43589740	9890	9890	9890	9890	0
264	20241125	153200	43589740	9890	9890	9890	9890	0
265	20241125	153100	43589740	9890	9890	9890	9890	0
266	20241125	153000	43589740	9890	9890	9890	9890	98
267	20241125	152900	42620520	9870	9870	9870	9870	0
268	20241125	152800	42620520	9870	9870	9870	9870	0
269	20241125	152700	42620520	9870	9870	9870	9870	0
270	20241125	152600	42620520	9870	9870	9870	9870	0
271	20241125	152500	42620520	9870	9870	9870	9870	0
272	20241125	152400	42620520	9870	9870	9870	9870	0
273	20241125	152300	42620520	9870	9870	9870	9870	0
274	20241125	152200	42620520	9870	9870	9870	9870	0
275	20241125	152100	42620520	9870	9870	9870	9870	0
276	20241125	152000	42620520	9870	9870	9870	9870	0
277	20241125	151900	42620520	9870	9870	9870	9870	0
278	20241125	151800	42620520	9870	9870	9870	9870	0
279	20241125	151700	42620520	9870	9870	9870	9870	0
280	20241125	151600	42620520	9870	9870	9870	9870	0
281	20241125	151500	42620520	9870	9870	9870	9870	0
282	20241125	151400	42620520	9870	9870	9870	9870	0
283	20241125	151300	42620520	9870	9870	9870	9870	0
284	20241125	151200	42620520	9870	9870	9870	9870	0
285	20241125	151100	42620520	9870	9870	9870	9870	0
286	20241125	151000	42620520	9870	9870	9870	9870	0
287	20241125	150900	42620520	9870	9870	9870	9870	0
288	20241125	150800	42620520	9870	9870	9870	9870	0
289	20241125	150700	42620520	9870	9870	9870	9870	6
290	20241125	150600	42561300	9870	9870	9870	9870	0
291	20241125	150500	42561300	9870	9870	9870	9870	0
292	20241125	150400	42561300	9870	9870	9870	9870	0
293	20241125	150300	42561300	9870	9870	9870	9870	0
294	20241125	150200	42561300	9870	9840	9870	9840	15
295	20241125	150100	42413550	9820	9820	9820	9820	0
296	20241125	150000	42413550	9820	9820	9820	9820	0
297	20241125	145900	42413550	9820	9820	9820	9820	0
298	20241125	145800	42413550	9820	9820	9820	9820	0
299	20241125	145700	42413550	9820	9820	9820	9820	0
300	20241125	145600	42413550	9820	9820	9820	9820	0
301	20241125	145500	42413550	9820	9820	9820	9820	0
302	20241125	145400	42413550	9820	9820	9820	9820	0
303	20241125	145300	42413550	9820	9820	9820	9820	0
304	20241125	145200	42413550	9820	9820	9820	9820	0
305	20241125	145100	42413550	9820	9820	9820	9820	0
306	20241125	145000	42413550	9820	9820	9820	9820	0
307	20241125	144900	42413550	9820	9820	9820	9820	0
308	20241125	144800	42413550	9820	9820	9820	9820	0
309	20241125	144700	42413550	9820	9820	9820	9820	0
310	20241125	144600	42413550	9820	9820	9820	9820	0
311	20241125	144500	42413550	9820	9820	9820	9820	0
312	20241125	144400	42413550	9820	9820	9820	9820	0
313	20241125	144300	42413550	9820	9820	9820	9820	0
314	20241125	144200	42413550	9820	9820	9820	9820	0
315	20241125	144100	42413550	9820	9820	9820	9820	0
316	20241125	144000	42413550	9820	9820	9820	9820	0
317	20241125	143900	42413550	9820	9820	9820	9820	0
318	20241125	143800	42413550	9820	9820	9820	9820	0
319	20241125	143700	42413550	9820	9820	9820	9820	0
320	20241125	143600	42413550	9820	9820	9820	9820	0
321	20241125	143500	42413550	9820	9820	9820	9820	0
322	20241125	143400	42413550	9820	9820	9820	9820	0
323	20241125	143300	42413550	9820	9820	9820	9820	0
324	20241125	143200	42413550	9820	9820	9820	9820	0
325	20241125	143100	42413550	9820	9820	9820	9820	0
326	20241125	143000	42413550	9820	9820	9820	9820	0
327	20241125	142900	42413550	9820	9820	9820	9820	0
328	20241125	142800	42413550	9820	9820	9820	9820	0
329	20241125	142700	42413550	9820	9820	9820	9820	0
330	20241125	142600	42413550	9820	9820	9820	9820	0
331	20241125	142500	42413550	9820	9820	9820	9820	1
332	20241125	142400	42403730	9840	9840	9840	9840	0
333	20241125	142300	42403730	9840	9840	9840	9840	0
334	20241125	142200	42403730	9840	9840	9840	9840	0
335	20241125	142100	42403730	9840	9840	9840	9840	0
336	20241125	142000	42403730	9840	9840	9840	9840	50
337	20241125	141900	41911730	9840	9840	9840	9840	0
338	20241125	141800	41911730	9840	9840	9840	9840	0
339	20241125	141700	41911730	9840	9840	9840	9840	0
340	20241125	141600	41911730	9840	9840	9840	9840	0
341	20241125	141500	41911730	9840	9840	9840	9840	0
342	20241125	141400	41911730	9840	9840	9840	9840	0
343	20241125	141300	41911730	9840	9840	9840	9840	0
344	20241125	141200	41911730	9840	9840	9840	9840	0
345	20241125	141100	41911730	9840	9840	9840	9840	0
346	20241125	141000	41911730	9840	9840	9840	9840	0
347	20241125	140900	41911730	9840	9840	9840	9840	0
348	20241125	140800	41911730	9840	9840	9840	9840	0
349	20241125	140700	41911730	9840	9840	9840	9840	0
350	20241125	140600	41911730	9840	9840	9840	9840	0
351	20241125	140500	41911730	9840	9840	9840	9840	0
352	20241125	140400	41911730	9840	9840	9840	9840	0
353	20241125	140300	41911730	9840	9840	9840	9840	0
354	20241125	140200	41911730	9840	9840	9840	9840	0
355	20241125	140100	41911730	9840	9840	9840	9840	0
356	20241125	140000	41911730	9840	9840	9840	9840	0
357	20241125	135900	41911730	9840	9840	9840	9840	0
358	20241125	135800	41911730	9840	9840	9840	9840	0
359	20241125	135700	41911730	9840	9840	9840	9840	0
360	20241125	135600	41911730	9840	9840	9840	9840	0
361	20241125	135500	41911730	9840	9840	9840	9840	0
362	20241125	135400	41911730	9840	9840	9840	9840	200
363	20241125	135300	39943730	9820	9820	9820	9820	0
364	20241125	135200	39943730	9820	9820	9820	9820	0
365	20241125	135100	39943730	9820	9820	9820	9820	0
366	20241125	135000	39943730	9820	9820	9820	9820	0
367	20241125	134900	39943730	9820	9820	9820	9820	0
368	20241125	134800	39943730	9820	9820	9820	9820	0
369	20241125	134700	39943730	9820	9820	9820	9820	0
370	20241125	134600	39943730	9820	9840	9840	9820	1014
371	20241125	134500	29984150	9890	9890	9890	9890	0
372	20241125	134400	29984150	9890	9890	9890	9890	0
373	20241125	134300	29984150	9890	9890	9890	9890	0
374	20241125	134200	29984150	9890	9890	9890	9890	0
375	20241125	134100	29984150	9890	9890	9890	9890	0
376	20241125	134000	29984150	9890	9890	9890	9890	0
377	20241125	133900	29984150	9890	9890	9890	9890	0
378	20241125	133800	29984150	9890	9890	9890	9890	0
379	20241125	133700	29984150	9890	9890	9890	9890	0
380	20241125	133600	29984150	9890	9890	9890	9890	0
381	20241125	133500	29984150	9890	9890	9890	9890	0
382	20241125	133400	29984150	9890	9890	9890	9890	0
383	20241125	133300	29984150	9890	9890	9890	9890	0
384	20241125	133200	29984150	9890	9890	9890	9890	0
385	20241125	133100	29984150	9890	9890	9890	9890	0
386	20241125	133000	29984150	9890	9890	9890	9890	0
387	20241125	132900	29984150	9890	9890	9890	9890	0
388	20241125	132800	29984150	9890	9890	9890	9890	0
389	20241125	132700	29984150	9890	9890	9890	9890	0
390	20241125	132600	29984150	9890	9890	9890	9890	0
391	20241125	132500	29984150	9890	9890	9890	9890	0
392	20241125	132400	29984150	9890	9890	9890	9890	0
393	20241125	132300	29984150	9890	9890	9890	9890	0
394	20241125	132200	29984150	9890	9890	9890	9890	0
395	20241125	132100	29984150	9890	9890	9890	9890	0
396	20241125	132000	29984150	9890	9890	9890	9890	0
397	20241125	131900	29984150	9890	9890	9890	9890	0
398	20241125	131800	29984150	9890	9890	9890	9890	0
399	20241125	131700	29984150	9890	9890	9890	9890	0
400	20241125	131600	29984150	9890	9890	9890	9890	0
401	20241125	131500	29984150	9890	9890	9890	9890	0
402	20241125	131400	29984150	9890	9890	9890	9890	0
403	20241125	131300	29984150	9890	9890	9890	9890	0
404	20241125	131200	29984150	9890	9890	9890	9890	0
405	20241125	131100	29984150	9890	9890	9890	9890	0
406	20241125	131000	29984150	9890	9890	9890	9890	0
407	20241125	130900	29984150	9890	9890	9890	9890	0
408	20241125	130800	29984150	9890	9890	9890	9890	0
409	20241125	130700	29984150	9890	9890	9890	9890	0
410	20241125	130600	29984150	9890	9890	9890	9890	0
411	20241125	130500	29984150	9890	9890	9890	9890	0
412	20241125	130400	29984150	9890	9890	9890	9890	0
413	20241125	130300	29984150	9890	9890	9890	9890	0
414	20241125	130200	29984150	9890	9890	9890	9890	0
415	20241125	130100	29984150	9890	9890	9890	9890	0
416	20241125	130000	29984150	9890	9890	9890	9890	0
417	20241125	125900	29984150	9890	9890	9890	9890	0
418	20241125	125800	29984150	9890	9890	9890	9890	0
419	20241125	125700	29984150	9890	9890	9890	9890	0
420	20241125	125600	29984150	9890	9890	9890	9890	0
421	20241125	125500	29984150	9890	9890	9890	9890	0
422	20241125	125400	29984150	9890	9850	9890	9850	4
423	20241125	125300	29944630	9840	9840	9840	9840	0
424	20241125	125200	29944630	9840	9840	9840	9840	0
425	20241125	125100	29944630	9840	9840	9840	9840	39
426	20241125	125000	29560870	9850	9850	9850	9850	0
427	20241125	124900	29560870	9850	9850	9850	9850	0
428	20241125	124800	29560870	9850	9850	9850	9850	0
429	20241125	124700	29560870	9850	9850	9850	9850	0
430	20241125	124600	29560870	9850	9850	9850	9850	0
431	20241125	124500	29560870	9850	9850	9850	9850	0
432	20241125	124400	29560870	9850	9850	9850	9850	0
433	20241125	124300	29560870	9850	9850	9850	9850	0
434	20241125	124200	29560870	9850	9850	9850	9850	0
435	20241125	124100	29560870	9850	9850	9850	9850	0
436	20241125	124000	29560870	9850	9850	9850	9850	0
437	20241125	123900	29560870	9850	9850	9850	9850	0
438	20241125	123800	29560870	9850	9850	9850	9850	0
439	20241125	123700	29560870	9850	9850	9850	9850	0
440	20241125	123600	29560870	9850	9850	9850	9850	0
441	20241125	123500	29560870	9850	9850	9850	9850	0
442	20241125	123400	29560870	9850	9850	9850	9850	0
443	20241125	123300	29560870	9850	9850	9850	9850	0
444	20241125	123200	29560870	9850	9850	9850	9850	0
445	20241125	123100	29560870	9850	9850	9850	9850	0
446	20241125	123000	29560870	9850	9860	9860	9850	12
447	20241125	122900	29442600	9860	9860	9860	9860	0
448	20241125	122800	29442600	9860	9860	9860	9860	0
449	20241125	122700	29442600	9860	9860	9860	9860	0
450	20241125	122600	29442600	9860	9860	9860	9860	0
451	20241125	122500	29442600	9860	9860	9860	9860	0
452	20241125	122400	29442600	9860	9860	9860	9860	1
453	20241125	122300	29432740	9850	9850	9850	9850	0
454	20241125	122200	29432740	9850	9850	9850	9850	0
455	20241125	122100	29432740	9850	9850	9850	9850	0
456	20241125	122000	29432740	9850	9850	9850	9850	0
457	20241125	121900	29432740	9850	9850	9850	9850	0
458	20241125	121800	29432740	9850	9850	9850	9850	0
459	20241125	121700	29432740	9850	9850	9850	9850	0
460	20241125	121600	29432740	9850	9850	9850	9850	0
461	20241125	121500	29432740	9850	9850	9850	9850	0
462	20241125	121400	29432740	9850	9850	9850	9850	0
463	20241125	121300	29432740	9850	9850	9850	9850	0
464	20241125	121200	29432740	9850	9850	9850	9850	0
465	20241125	121100	29432740	9850	9850	9850	9850	0
466	20241125	121000	29432740	9850	9850	9850	9850	0
467	20241125	120900	29432740	9850	9850	9850	9850	0
468	20241125	120800	29432740	9850	9850	9850	9850	0
469	20241125	120700	29432740	9850	9850	9850	9850	0
470	20241125	120600	29432740	9850	9850	9850	9850	0
471	20241125	120500	29432740	9850	9850	9850	9850	0
472	20241125	120400	29432740	9850	9850	9850	9850	0
473	20241125	120300	29432740	9850	9850	9850	9850	1
474	20241125	120200	29422890	9850	9850	9850	9850	0
475	20241125	120100	29422890	9850	9850	9850	9850	0
476	20241125	120000	29422890	9850	9850	9850	9850	0
477	20241125	115900	29422890	9850	9850	9850	9850	1
478	20241125	115800	29413040	9820	9820	9820	9820	0
479	20241125	115700	29413040	9820	9820	9820	9820	0
480	20241125	115600	29413040	9820	9830	9830	9820	11
481	20241125	115500	29304920	9830	9830	9830	9830	0
482	20241125	115400	29304920	9830	9830	9830	9830	0
483	20241125	115300	29304920	9830	9830	9830	9830	0
484	20241125	115200	29304920	9830	9830	9830	9830	0
485	20241125	115100	29304920	9830	9830	9830	9830	0
486	20241125	115000	29304920	9830	9830	9830	9830	0
487	20241125	114900	29304920	9830	9830	9830	9830	0
488	20241125	114800	29304920	9830	9830	9830	9830	0
489	20241125	114700	29304920	9830	9830	9830	9830	0
490	20241125	114600	29304920	9830	9830	9830	9830	0
491	20241125	114500	29304920	9830	9830	9830	9830	0
492	20241125	114400	29304920	9830	9830	9830	9830	0
493	20241125	114300	29304920	9830	9830	9830	9830	0
494	20241125	114200	29304920	9830	9830	9830	9830	0
495	20241125	114100	29304920	9830	9830	9830	9830	0
496	20241125	114000	29304920	9830	9830	9830	9830	0
497	20241125	113900	29304920	9830	9830	9830	9830	0
498	20241125	113800	29304920	9830	9830	9830	9830	0
499	20241125	113700	29304920	9830	9830	9830	9830	0
500	20241125	113600	29304920	9830	9830	9830	9830	0
501	20241125	113500	29304920	9830	9830	9830	9830	0
502	20241125	113400	29304920	9830	9830	9830	9830	0
503	20241125	113300	29304920	9830	9830	9830	9830	0
504	20241125	113200	29304920	9830	9830	9830	9830	0
505	20241125	113100	29304920	9830	9830	9830	9830	0
506	20241125	113000	29304920	9830	9830	9830	9830	400
507	20241125	112900	25372920	9810	9810	9810	9810	0
508	20241125	112800	25372920	9810	9810	9810	9810	0
509	20241125	112700	25372920	9810	9810	9810	9810	0
510	20241125	112600	25372920	9810	9810	9810	9810	0
511	20241125	112500	25372920	9810	9830	9830	9810	114
512	20241125	112400	24254360	9830	9830	9830	9830	0
513	20241125	112300	24254360	9830	9830	9830	9830	0
514	20241125	112200	24254360	9830	9830	9830	9830	0
515	20241125	112100	24254360	9830	9830	9830	9830	0
516	20241125	112000	24254360	9830	9830	9830	9830	0
517	20241125	111900	24254360	9830	9830	9830	9830	0
518	20241125	111800	24254360	9830	9830	9830	9830	0
519	20241125	111700	24254360	9830	9830	9830	9830	0
520	20241125	111600	24254360	9830	9830	9830	9830	0
521	20241125	111500	24254360	9830	9830	9830	9830	0
522	20241125	111400	24254360	9830	9830	9830	9830	0
523	20241125	111300	24254360	9830	9830	9830	9830	44
524	20241125	111200	23821840	9840	9840	9840	9840	0
525	20241125	111100	23821840	9840	9840	9840	9840	2
526	20241125	111000	23802160	9840	9840	9840	9840	0
527	20241125	110900	23802160	9840	9840	9840	9840	50
528	20241125	110800	23310160	9840	9840	9840	9840	100
529	20241125	110700	22326160	9840	9840	9840	9840	0
530	20241125	110600	22326160	9840	9840	9840	9840	0
531	20241125	110500	22326160	9840	9840	9840	9840	0
532	20241125	110400	22326160	9840	9840	9840	9840	0
533	20241125	110300	22326160	9840	9840	9840	9840	20
534	20241125	110200	22129360	9840	9840	9840	9840	0
535	20241125	110100	22129360	9840	9840	9840	9840	0
536	20241125	110000	22129360	9840	9840	9840	9840	0
537	20241125	105900	22129360	9840	9840	9840	9840	0
538	20241125	105800	22129360	9840	9840	9840	9840	0
539	20241125	105700	22129360	9840	9840	9840	9840	0
540	20241125	105600	22129360	9840	9840	9840	9840	0
541	20241125	105500	22129360	9840	9840	9840	9840	0
542	20241125	105400	22129360	9840	9840	9840	9840	0
543	20241125	105300	22129360	9840	9840	9840	9840	0
544	20241125	105200	22129360	9840	9840	9840	9840	0
545	20241125	105100	22129360	9840	9840	9840	9840	0
546	20241125	105000	22129360	9840	9840	9840	9840	60
547	20241125	104900	21538960	9840	9840	9840	9840	0
548	20241125	104800	21538960	9840	9840	9840	9840	100
549	20241125	104700	20554960	9830	9830	9830	9830	0
550	20241125	104600	20554960	9830	9830	9830	9830	0
551	20241125	104500	20554960	9830	9830	9830	9830	0
552	20241125	104400	20554960	9830	9830	9830	9830	0
553	20241125	104300	20554960	9830	9830	9830	9830	0
554	20241125	104200	20554960	9830	9830	9830	9830	0
555	20241125	104100	20554960	9830	9830	9830	9830	0
556	20241125	104000	20554960	9830	9830	9830	9830	0
557	20241125	103900	20554960	9830	9830	9830	9830	0
558	20241125	103800	20554960	9830	9830	9830	9830	0
559	20241125	103700	20554960	9830	9830	9830	9830	1
560	20241125	103600	20545130	9830	9830	9830	9830	2
561	20241125	103500	20525470	9830	9830	9830	9830	0
562	20241125	103400	20525470	9830	9830	9830	9830	0
563	20241125	103300	20525470	9830	9830	9830	9830	0
564	20241125	103200	20525470	9830	9830	9830	9830	0
565	20241125	103100	20525470	9830	9830	9830	9830	0
566	20241125	103000	20525470	9830	9830	9830	9830	0
567	20241125	102900	20525470	9830	9830	9830	9830	0
568	20241125	102800	20525470	9830	9830	9830	9830	0
569	20241125	102700	20525470	9830	9830	9830	9830	0
570	20241125	102600	20525470	9830	9830	9830	9830	5
571	20241125	102500	20476320	9820	9820	9820	9820	0
572	20241125	102400	20476320	9820	9820	9820	9820	0
573	20241125	102300	20476320	9820	9820	9820	9820	0
574	20241125	102200	20476320	9820	9820	9820	9820	0
575	20241125	102100	20476320	9820	9820	9820	9820	0
576	20241125	102000	20476320	9820	9820	9820	9820	0
577	20241125	101900	20476320	9820	9820	9820	9820	0
578	20241125	101800	20476320	9820	9820	9820	9820	0
579	20241125	101700	20476320	9820	9820	9820	9820	39
580	20241125	101600	20093340	9820	9820	9820	9820	0
581	20241125	101500	20093340	9820	9820	9820	9820	0
582	20241125	101400	20093340	9820	9820	9820	9820	0
583	20241125	101300	20093340	9820	9820	9820	9820	0
584	20241125	101200	20093340	9820	9820	9820	9820	0
585	20241125	101100	20093340	9820	9820	9820	9820	0
586	20241125	101000	20093340	9820	9820	9820	9820	0
587	20241125	100900	20093340	9820	9840	9840	9820	421
588	20241125	100800	15958920	9830	9830	9830	9830	0
589	20241125	100700	15958920	9830	9830	9830	9830	0
590	20241125	100600	15958920	9830	9830	9830	9830	0
591	20241125	100500	15958920	9830	9830	9830	9830	0
592	20241125	100400	15958920	9830	9830	9830	9830	0
593	20241125	100300	15958920	9830	9830	9830	9830	0
594	20241125	100200	15958920	9830	9830	9830	9830	0
595	20241125	100100	15958920	9830	9830	9830	9830	0
596	20241125	100000	15958920	9830	9830	9830	9830	0
597	20241125	095900	15958920	9830	9830	9830	9830	0
598	20241125	095800	15958920	9830	9830	9830	9830	0
599	20241125	095700	15958920	9830	9830	9830	9830	0
600	20241125	095600	15958920	9830	9830	9830	9830	0
601	20241125	095500	15958920	9830	9830	9830	9830	0
602	20241125	095400	15958920	9830	9830	9830	9830	0
603	20241125	095300	15958920	9830	9830	9830	9830	0
604	20241125	095200	15958920	9830	9830	9830	9830	0
605	20241125	095100	15958920	9830	9830	9830	9830	0
606	20241125	095000	15958920	9830	9830	9830	9830	0
607	20241125	094900	15958920	9830	9830	9830	9830	0
608	20241125	094800	15958920	9830	9830	9830	9830	0
609	20241125	094700	15958920	9830	9830	9830	9830	0
610	20241125	094600	15958920	9830	9830	9830	9830	0
611	20241125	094500	15958920	9830	9830	9830	9830	0
612	20241125	094400	15958920	9830	9830	9830	9830	0
613	20241125	094300	15958920	9830	9830	9830	9830	0
614	20241125	094200	15958920	9830	9830	9830	9830	5
615	20241125	094100	15909770	9830	9830	9830	9830	0
616	20241125	094000	15909770	9830	9830	9830	9830	0
617	20241125	093900	15909770	9830	9830	9830	9830	0
618	20241125	093800	15909770	9830	9830	9830	9830	0
619	20241125	093700	15909770	9830	9830	9830	9830	200
620	20241125	093600	13943770	9820	9820	9820	9820	0
621	20241125	093500	13943770	9820	9820	9820	9820	0
622	20241125	093400	13943770	9820	9820	9820	9820	0
623	20241125	093300	13943770	9820	9820	9820	9820	0
624	20241125	093200	13943770	9820	9820	9820	9820	2
625	20241125	093100	13924130	9820	9820	9820	9820	0
626	20241125	093000	13924130	9820	9820	9820	9820	100
627	20241125	092900	12942130	9800	9800	9800	9800	0
628	20241125	092800	12942130	9800	9850	9850	9800	421
629	20241125	092700	8815730	9860	9880	9880	9860	430
630	20241125	092600	4575500	9880	9900	9900	9880	414
631	20241125	092500	477180	9880	9880	9880	9880	0
632	20241125	092400	477180	9880	9880	9880	9880	0
633	20241125	092300	477180	9880	9880	9880	9880	0
634	20241125	092200	477180	9880	9880	9880	9880	0
635	20241125	092100	477180	9880	9900	9900	9880	11
636	20241125	092000	368400	9900	9900	9900	9900	0
637	20241125	091900	368400	9900	9900	9900	9900	0
638	20241125	091800	368400	9900	9900	9900	9900	0
639	20241125	091700	368400	9900	9900	9900	9900	2
640	20241125	091600	348600	9900	9900	9900	9900	0
641	20241125	091500	348600	9900	9900	9900	9900	0
642	20241125	091400	348600	9900	9900	9900	9900	0
643	20241125	091300	348600	9900	9900	9900	9900	0
644	20241125	091200	348600	9900	9900	9900	9900	0
645	20241125	091100	348600	9900	9900	9900	9900	5
646	20241125	091000	299100	9970	9970	9970	9970	0
647	20241125	090900	299100	9970	9970	9970	9970	0
648	20241125	090800	299100	9970	9970	9970	9970	0
649	20241125	090700	299100	9970	9970	9970	9970	0
650	20241125	090600	299100	9970	9970	9970	9970	0
651	20241125	090500	299100	9970	9970	9970	9970	0
652	20241125	090400	299100	9970	9970	9970	9970	0
653	20241125	090300	299100	9970	9970	9970	9970	30
654	20241125	090200	0	9980	9980	9980	9980	0
655	20241125	090100	0	9980	9980	9980	9980	0
656	20241125	090000	0	9980	9980	9980	9980	0