KissMeData/025620/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	190800	22757825	4995	4995	4995	4995	6
3	20241101	190700	22757825	4995	4995	4995	4995	0
4	20241101	190600	22757825	4995	4995	4995	4995	0
5	20241101	190500	22757825	4995	4995	4995	4995	0
6	20241101	190400	22757825	4995	4995	4995	4995	0
7	20241101	190300	22757825	4995	4995	4995	4995	0
8	20241101	190200	22757825	4995	4995	4995	4995	0
9	20241101	190100	22757825	4995	4995	4995	4995	0
10	20241101	190000	22757825	4995	4995	4995	4995	0
11	20241101	185900	22757825	4995	4995	4995	4995	0
12	20241101	185800	22757825	4995	4995	4995	4995	0
13	20241101	185700	22757825	4995	4995	4995	4995	0
14	20241101	185600	22757825	4995	4995	4995	4995	0
15	20241101	185500	22757825	4995	4995	4995	4995	0
16	20241101	185400	22757825	4995	4995	4995	4995	0
17	20241101	185300	22757825	4995	4995	4995	4995	0
18	20241101	185200	22757825	4995	4995	4995	4995	0
19	20241101	185100	22757825	4995	4995	4995	4995	0
20	20241101	185000	22757825	4995	4995	4995	4995	0
21	20241101	184900	22757825	4995	4995	4995	4995	0
22	20241101	184800	22757825	4995	4995	4995	4995	0
23	20241101	184700	22757825	4995	4995	4995	4995	0
24	20241101	184600	22757825	4995	4995	4995	4995	0
25	20241101	184500	22757825	4995	4995	4995	4995	0
26	20241101	184400	22757825	4995	4995	4995	4995	0
27	20241101	184300	22757825	4995	4995	4995	4995	0
28	20241101	184200	22757825	4995	4995	4995	4995	0
29	20241101	184100	22757825	4995	4995	4995	4995	0
30	20241101	184000	22757825	4995	4995	4995	4995	0
31	20241101	183900	22757825	4995	4995	4995	4995	0
32	20241101	183800	22757825	4995	4995	4995	4995	6
33	20241101	183700	22757825	4995	4995	4995	4995	0
34	20241101	183600	22757825	4995	4995	4995	4995	0
35	20241101	183500	22757825	4995	4995	4995	4995	0
36	20241101	183400	22757825	4995	4995	4995	4995	0
37	20241101	183300	22757825	4995	4995	4995	4995	0
38	20241101	183200	22757825	4995	4995	4995	4995	0
39	20241101	183100	22757825	4995	4995	4995	4995	0
40	20241101	183000	22757825	4995	4995	4995	4995	0
41	20241101	182900	22757825	4995	4995	4995	4995	0
42	20241101	182800	22757825	4995	4995	4995	4995	0
43	20241101	182700	22757825	4995	4995	4995	4995	0
44	20241101	182600	22757825	4995	4995	4995	4995	0
45	20241101	182500	22757825	4995	4995	4995	4995	0
46	20241101	182400	22757825	4995	4995	4995	4995	0
47	20241101	182300	22757825	4995	4995	4995	4995	0
48	20241101	182200	22757825	4995	4995	4995	4995	0
49	20241101	182100	22757825	4995	4995	4995	4995	0
50	20241101	182000	22757825	4995	4995	4995	4995	0
51	20241101	181900	22757825	4995	4995	4995	4995	0
52	20241101	181800	22757825	4995	4995	4995	4995	0
53	20241101	181700	22757825	4995	4995	4995	4995	0
54	20241101	181600	22757825	4995	4995	4995	4995	0
55	20241101	181500	22757825	4995	4995	4995	4995	0
56	20241101	181400	22757825	4995	4995	4995	4995	0
57	20241101	181300	22757825	4995	4995	4995	4995	0
58	20241101	181200	22757825	4995	4995	4995	4995	0
59	20241101	181100	22757825	4995	4995	4995	4995	0
60	20241101	181000	22757825	4995	4995	4995	4995	0
61	20241101	180900	22757825	4995	4995	4995	4995	0
62	20241101	180800	22757825	4995	4995	4995	4995	6
63	20241101	180700	22757825	4995	4995	4995	4995	0
64	20241101	180600	22757825	4995	4995	4995	4995	0
65	20241101	180500	22757825	4995	4995	4995	4995	0
66	20241101	180400	22757825	4995	4995	4995	4995	0
67	20241101	180300	22757825	4995	4995	4995	4995	0
68	20241101	180200	22757825	4995	4995	4995	4995	0
69	20241101	180100	22757825	4995	4995	4995	4995	0
70	20241101	180000	22757825	4995	4995	4995	4995	0
71	20241101	175900	22757825	4995	4995	4995	4995	0
72	20241101	175800	22757825	4995	4995	4995	4995	0
73	20241101	175700	22757825	4995	4995	4995	4995	0
74	20241101	175600	22757825	4995	4995	4995	4995	0
75	20241101	175500	22757825	4995	4995	4995	4995	0
76	20241101	175400	22757825	4995	4995	4995	4995	0
77	20241101	175300	22757825	4995	4995	4995	4995	0
78	20241101	175200	22757825	4995	4995	4995	4995	0
79	20241101	175100	22757825	4995	4995	4995	4995	0
80	20241101	175000	22757825	4995	4995	4995	4995	0
81	20241101	174900	22757825	4995	4995	4995	4995	0
82	20241101	174800	22757825	4995	4995	4995	4995	0
83	20241101	174700	22757825	4995	4995	4995	4995	0
84	20241101	174600	22757825	4995	4995	4995	4995	0
85	20241101	174500	22757825	4995	4995	4995	4995	0
86	20241101	174400	22757825	4995	4995	4995	4995	0
87	20241101	174300	22757825	4995	4995	4995	4995	0
88	20241101	174200	22757825	4995	4995	4995	4995	0
89	20241101	174100	22757825	4995	4995	4995	4995	0
90	20241101	174000	22757825	4995	4995	4995	4995	0
91	20241101	173900	22757825	4995	4995	4995	4995	0
92	20241101	173800	22757825	4995	4995	4995	4995	6
93	20241101	173700	22757825	4995	4995	4995	4995	0
94	20241101	173600	22757825	4995	4995	4995	4995	0
95	20241101	173500	22757825	4995	4995	4995	4995	0
96	20241101	173400	22757825	4995	4995	4995	4995	0
97	20241101	173300	22757825	4995	4995	4995	4995	0
98	20241101	173200	22757825	4995	4995	4995	4995	0
99	20241101	173100	22757825	4995	4995	4995	4995	0
100	20241101	173000	22757825	4995	4995	4995	4995	0
101	20241101	172900	22757825	4995	4995	4995	4995	0
102	20241101	172800	22757825	4995	4995	4995	4995	0
103	20241101	172700	22757825	4995	4995	4995	4995	0
104	20241101	172600	22757825	4995	4995	4995	4995	0
105	20241101	172500	22757825	4995	4995	4995	4995	0
106	20241101	172400	22757825	4995	4995	4995	4995	0
107	20241101	172300	22757825	4995	4995	4995	4995	0
108	20241101	172200	22757825	4995	4995	4995	4995	0
109	20241101	172100	22757825	4995	4995	4995	4995	0
110	20241101	172000	22757825	4995	4995	4995	4995	0
111	20241101	171900	22757825	4995	4995	4995	4995	0
112	20241101	171800	22757825	4995	4995	4995	4995	0
113	20241101	171700	22757825	4995	4995	4995	4995	0
114	20241101	171600	22757825	4995	4995	4995	4995	0
115	20241101	171500	22757825	4995	4995	4995	4995	0
116	20241101	171400	22757825	4995	4995	4995	4995	0
117	20241101	171300	22757825	4995	4995	4995	4995	0
118	20241101	171200	22757825	4995	4995	4995	4995	0
119	20241101	171100	22757825	4995	4995	4995	4995	0
120	20241101	171000	22757825	4995	4995	4995	4995	0
121	20241101	170900	22757825	4995	4995	4995	4995	0
122	20241101	170800	22757825	4995	4995	4995	4995	6
123	20241101	170700	22757825	4995	4995	4995	4995	0
124	20241101	170600	22757825	4995	4995	4995	4995	0
125	20241101	170500	22757825	4995	4995	4995	4995	0
126	20241101	170400	22757825	4995	4995	4995	4995	0
127	20241101	170300	22757825	4995	4995	4995	4995	0
128	20241101	170200	22757825	4995	4995	4995	4995	0
129	20241101	170100	22757825	4995	4995	4995	4995	0
130	20241101	170000	22757825	4995	4995	4995	4995	0
131	20241101	165900	22757825	4995	4995	4995	4995	0
132	20241101	165800	22757825	4995	4995	4995	4995	0
133	20241101	165700	22757825	4995	4995	4995	4995	0
134	20241101	165600	22757825	4995	4995	4995	4995	0
135	20241101	165500	22757825	4995	4995	4995	4995	0
136	20241101	165400	22757825	4995	4995	4995	4995	0
137	20241101	165300	22757825	4995	4995	4995	4995	0
138	20241101	165200	22757825	4995	4995	4995	4995	0
139	20241101	165100	22757825	4995	4995	4995	4995	0
140	20241101	165000	22757825	4995	4995	4995	4995	0
141	20241101	164900	22757825	4995	4995	4995	4995	0
142	20241101	164800	22757825	4995	4995	4995	4995	0
143	20241101	164700	22757825	4995	4995	4995	4995	0
144	20241101	164600	22757825	4995	4995	4995	4995	0
145	20241101	164500	22757825	4995	4995	4995	4995	0
146	20241101	164400	22757825	4995	4995	4995	4995	0
147	20241101	164300	22757825	4995	4995	4995	4995	0
148	20241101	164200	22757825	4995	4995	4995	4995	0
149	20241101	164100	22757825	4995	4995	4995	4995	0
150	20241101	164000	22757825	4995	4995	4995	4995	0
151	20241101	163900	22757825	4995	4995	4995	4995	0
152	20241101	163800	22757825	4995	4995	4995	4995	6
153	20241101	163700	22757825	4995	4995	4995	4995	0
154	20241101	163600	22757825	4995	4995	4995	4995	0
155	20241101	163500	22757825	4995	4995	4995	4995	0
156	20241101	163400	22757825	4995	4995	4995	4995	0
157	20241101	163300	22757825	4995	4995	4995	4995	0
158	20241101	163200	22757825	4995	4995	4995	4995	0
159	20241101	163100	22757825	4995	4995	4995	4995	0
160	20241101	163000	22757825	4995	4995	4995	4995	0
161	20241101	162900	22757825	4995	4995	4995	4995	0
162	20241101	162800	22757825	4995	4995	4995	4995	0
163	20241101	162700	22757825	4995	4995	4995	4995	0
164	20241101	162600	22757825	4995	4995	4995	4995	0
165	20241101	162500	22757825	4995	4995	4995	4995	0
166	20241101	162400	22757825	4995	4995	4995	4995	0
167	20241101	162300	22757825	4995	4995	4995	4995	0
168	20241101	162200	22757825	4995	4995	4995	4995	0
169	20241101	162100	22757825	4995	4995	4995	4995	0
170	20241101	162000	22757825	4995	4995	4995	4995	0
171	20241101	161900	22757825	4995	4995	4995	4995	0
172	20241101	161800	22757825	4995	4995	4995	4995	0
173	20241101	161700	22757825	4995	4995	4995	4995	0
174	20241101	161600	22757825	4995	4995	4995	4995	0
175	20241101	161500	22757825	4995	4995	4995	4995	0
176	20241101	161400	22757825	4995	4995	4995	4995	0
177	20241101	161300	22757825	4995	4995	4995	4995	0
178	20241101	161200	22757825	4995	4995	4995	4995	0
179	20241101	161100	22757825	4995	4995	4995	4995	0
180	20241101	161000	22757825	4995	4995	4995	4995	0
181	20241101	160900	22757825	4995	4995	4995	4995	0
182	20241101	160800	22757825	4995	4995	4995	4995	6
183	20241101	160700	22757825	4995	4995	4995	4995	0
184	20241101	160600	22757825	4995	4995	4995	4995	0
185	20241101	160500	22757825	4995	4995	4995	4995	0
186	20241101	160400	22757825	4995	4995	4995	4995	0
187	20241101	160300	22757825	4995	4995	4995	4995	0
188	20241101	160200	22757825	4995	4995	4995	4995	0
189	20241101	160100	22757825	4995	4995	4995	4995	0
190	20241101	160000	22757825	4995	4995	4995	4995	0
191	20241101	155900	22757825	4995	4995	4995	4995	0
192	20241101	155800	22757825	4995	4995	4995	4995	0
193	20241101	155700	22757825	4995	4995	4995	4995	0
194	20241101	155600	22757825	4995	4995	4995	4995	0
195	20241101	155500	22757825	4995	4995	4995	4995	0
196	20241101	155400	22757825	4995	4995	4995	4995	0
197	20241101	155300	22757825	4995	4995	4995	4995	0
198	20241101	155200	22757825	4995	4995	4995	4995	0
199	20241101	155100	22757825	4995	4995	4995	4995	0
200	20241101	155000	22757825	4995	4995	4995	4995	0
201	20241101	154900	22757825	4995	4995	4995	4995	0
202	20241101	154800	22757825	4995	4995	4995	4995	0
203	20241101	154700	22757825	4995	4995	4995	4995	0
204	20241101	154600	22757825	4995	4995	4995	4995	0
205	20241101	154500	22757825	4995	4995	4995	4995	0
206	20241101	154400	22757825	4995	4995	4995	4995	0
207	20241101	154300	22757825	4995	4995	4995	4995	0
208	20241101	154200	22757825	4995	4995	4995	4995	0
209	20241101	154100	22757825	4995	4995	4995	4995	0
210	20241101	154000	22757825	4995	4995	4995	4995	0
211	20241101	153900	22757825	4995	4995	4995	4995	0
212	20241101	153800	22757825	4995	4995	4995	4995	6
213	20241101	153700	22757825	4995	4995	4995	4995	0
214	20241101	153600	22757825	4995	4995	4995	4995	0
215	20241101	153500	22757825	4995	4995	4995	4995	0
216	20241101	153400	22757825	4995	4995	4995	4995	0
217	20241101	153300	22757825	4995	4995	4995	4995	0
218	20241101	153200	22757825	4995	4995	4995	4995	0
219	20241101	153100	22757825	4995	4995	4995	4995	0
220	20241101	153000	22757825	4995	4995	4995	4995	6
221	20241101	152900	22727855	4995	4995	4995	4995	0
222	20241101	152800	22727855	4995	4995	4995	4995	0
223	20241101	152700	22727855	4995	4995	4995	4995	0
224	20241101	152600	22727855	4995	4995	4995	4995	0
225	20241101	152500	22727855	4995	4995	4995	4995	0
226	20241101	152400	22727855	4995	4995	4995	4995	0
227	20241101	152300	22727855	4995	4995	4995	4995	0
228	20241101	152200	22727855	4995	4995	4995	4995	0
229	20241101	152100	22727855	4995	4995	4995	4995	0
230	20241101	152000	22727855	4995	4995	4995	4995	0
231	20241101	151900	22727855	4995	4995	4995	4995	50
232	20241101	151800	22478105	4995	4995	4995	4995	0
233	20241101	151700	22478105	4995	4995	4995	4995	0
234	20241101	151600	22478105	4995	4995	4995	4995	0
235	20241101	151500	22478105	4995	4995	4995	4995	2
236	20241101	151400	22468115	4995	4995	4995	4995	0
237	20241101	151300	22468115	4995	4995	4995	4995	0
238	20241101	151200	22468115	4995	4995	4995	4995	0
239	20241101	151100	22468115	4995	4995	4995	4995	0
240	20241101	151000	22468115	4995	4995	4995	4995	0
241	20241101	150900	22468115	4995	4995	4995	4995	0
242	20241101	150800	22468115	4995	4995	4995	4995	0
243	20241101	150700	22468115	4995	4995	4995	4995	0
244	20241101	150600	22468115	4995	4995	4995	4995	0
245	20241101	150500	22468115	4995	4995	4995	4995	55
246	20241101	150400	22193390	4995	4995	4995	4995	5
247	20241101	150300	22168415	4995	4990	4995	4990	79
248	20241101	150200	21773975	4985	4985	4985	4985	23
249	20241101	150100	21659320	4985	4985	4985	4985	0
250	20241101	150000	21659320	4985	4985	4985	4985	0
251	20241101	145900	21659320	4985	4985	4985	4985	0
252	20241101	145800	21659320	4985	4985	4985	4985	0
253	20241101	145700	21659320	4985	4985	4985	4985	0
254	20241101	145600	21659320	4985	4985	4985	4985	0
255	20241101	145500	21659320	4985	4985	4985	4985	1
256	20241101	145400	21654335	4980	4980	4980	4980	0
257	20241101	145300	21654335	4980	4980	4980	4980	0
258	20241101	145200	21654335	4980	4980	4980	4980	0
259	20241101	145100	21654335	4980	4980	4980	4980	0
260	20241101	145000	21654335	4980	4980	4980	4980	0
261	20241101	144900	21654335	4980	4980	4980	4980	0
262	20241101	144800	21654335	4980	4980	4980	4980	81
263	20241101	144700	21250955	4980	4980	4980	4980	50
264	20241101	144600	21001955	4980	4980	4980	4980	50
265	20241101	144500	20752955	4980	4980	4980	4980	50
266	20241101	144400	20503955	4990	4990	4990	4990	0
267	20241101	144300	20503955	4990	4990	4990	4990	0
268	20241101	144200	20503955	4990	4990	4990	4990	0
269	20241101	144100	20503955	4990	4990	4990	4990	0
270	20241101	144000	20503955	4990	4990	4990	4990	0
271	20241101	143900	20503955	4990	4990	4990	4990	0
272	20241101	143800	20503955	4990	4990	4990	4990	0
273	20241101	143700	20503955	4990	4990	4990	4990	0
274	20241101	143600	20503955	4990	4990	4990	4990	0
275	20241101	143500	20503955	4990	4990	4990	4990	0
276	20241101	143400	20503955	4990	4990	4990	4990	0
277	20241101	143300	20503955	4990	4990	4990	4990	0
278	20241101	143200	20503955	4990	4990	4990	4990	0
279	20241101	143100	20503955	4990	4990	4990	4990	0
280	20241101	143000	20503955	4990	4990	4990	4990	0
281	20241101	142900	20503955	4990	4990	4990	4990	0
282	20241101	142800	20503955	4990	4990	4990	4990	0
283	20241101	142700	20503955	4990	4990	4990	4990	0
284	20241101	142600	20503955	4990	4990	4990	4990	0
285	20241101	142500	20503955	4990	4990	4990	4990	1
286	20241101	142400	20498965	4990	4990	4990	4990	0
287	20241101	142300	20498965	4990	4990	4990	4990	0
288	20241101	142200	20498965	4990	4990	4990	4990	0
289	20241101	142100	20498965	4990	4990	4990	4990	0
290	20241101	142000	20498965	4990	4990	4990	4990	0
291	20241101	141900	20498965	4990	4990	4990	4990	0
292	20241101	141800	20498965	4990	4990	4990	4990	0
293	20241101	141700	20498965	4990	4990	4990	4990	0
294	20241101	141600	20498965	4990	4990	4990	4990	0
295	20241101	141500	20498965	4990	4990	4990	4990	0
296	20241101	141400	20498965	4990	4990	4990	4990	0
297	20241101	141300	20498965	4990	4990	4990	4990	0
298	20241101	141200	20498965	4990	4990	4990	4990	0
299	20241101	141100	20498965	4990	4990	4990	4990	0
300	20241101	141000	20498965	4990	4990	4990	4990	0
301	20241101	140900	20498965	4990	4990	4990	4990	0
302	20241101	140800	20498965	4990	4990	4990	4990	0
303	20241101	140700	20498965	4990	4990	4990	4990	0
304	20241101	140600	20498965	4990	4990	4990	4990	0
305	20241101	140500	20498965	4990	4990	4990	4990	0
306	20241101	140400	20498965	4990	4990	4990	4990	0
307	20241101	140300	20498965	4990	4990	4990	4990	2
308	20241101	140200	20488985	4990	4990	4990	4990	0
309	20241101	140100	20488985	4990	4990	4990	4990	0
310	20241101	140000	20488985	4990	4990	4990	4990	0
311	20241101	135900	20488985	4990	4990	4990	4990	0
312	20241101	135800	20488985	4990	4990	4990	4990	0
313	20241101	135700	20488985	4990	4990	4990	4990	16
314	20241101	135600	20409145	4990	4990	4990	4990	42
315	20241101	135500	20199565	4990	4990	4990	4990	0
316	20241101	135400	20199565	4990	4990	4990	4990	0
317	20241101	135300	20199565	4990	4990	4990	4990	0
318	20241101	135200	20199565	4990	4990	4990	4990	0
319	20241101	135100	20199565	4990	4990	4990	4990	0
320	20241101	135000	20199565	4990	4990	4990	4990	0
321	20241101	134900	20199565	4990	4990	4990	4990	0
322	20241101	134800	20199565	4990	4990	4990	4990	0
323	20241101	134700	20199565	4990	4990	4990	4990	0
324	20241101	134600	20199565	4990	4990	4990	4990	0
325	20241101	134500	20199565	4990	4990	4990	4990	0
326	20241101	134400	20199565	4990	4990	4990	4990	0
327	20241101	134300	20199565	4990	4990	4990	4990	10
328	20241101	134200	20149665	4985	4985	4985	4985	0
329	20241101	134100	20149665	4985	4985	4985	4985	0
330	20241101	134000	20149665	4985	4985	4985	4985	0
331	20241101	133900	20149665	4985	4985	4985	4985	0
332	20241101	133800	20149665	4985	4985	4985	4985	0
333	20241101	133700	20149665	4985	4985	4985	4985	0
334	20241101	133600	20149665	4985	4985	4985	4985	0
335	20241101	133500	20149665	4985	4985	4985	4985	23
336	20241101	133400	20035010	4985	4985	4985	4985	0
337	20241101	133300	20035010	4985	4985	4985	4985	0
338	20241101	133200	20035010	4985	4985	4985	4985	0
339	20241101	133100	20035010	4985	4985	4985	4985	0
340	20241101	133000	20035010	4985	4985	4985	4985	0
341	20241101	132900	20035010	4985	4985	4985	4985	0
342	20241101	132800	20035010	4985	4985	4985	4985	0
343	20241101	132700	20035010	4985	4985	4985	4985	0
344	20241101	132600	20035010	4985	4985	4985	4985	0
345	20241101	132500	20035010	4985	4985	4985	4985	0
346	20241101	132400	20035010	4985	4985	4985	4985	0
347	20241101	132300	20035010	4985	4985	4985	4985	0
348	20241101	132200	20035010	4985	4985	4985	4985	0
349	20241101	132100	20035010	4985	4985	4985	4985	0
350	20241101	132000	20035010	4985	4985	4985	4985	0
351	20241101	131900	20035010	4985	4985	4985	4985	0
352	20241101	131800	20035010	4985	4985	4985	4985	0
353	20241101	131700	20035010	4985	4985	4985	4985	0
354	20241101	131600	20035010	4985	4985	4985	4985	0
355	20241101	131500	20035010	4985	4985	4985	4985	0
356	20241101	131400	20035010	4985	4985	4985	4985	0
357	20241101	131300	20035010	4985	4985	4985	4985	0
358	20241101	131200	20035010	4985	4985	4985	4985	0
359	20241101	131100	20035010	4985	4985	4985	4985	0
360	20241101	131000	20035010	4985	4985	4985	4985	0
361	20241101	130900	20035010	4985	4985	4985	4985	0
362	20241101	130800	20035010	4985	4985	4985	4985	30
363	20241101	130700	19885460	4980	4980	4980	4980	0
364	20241101	130600	19885460	4980	4980	4980	4980	0
365	20241101	130500	19885460	4980	4980	4980	4980	0
366	20241101	130400	19885460	4980	4980	4980	4980	0
367	20241101	130300	19885460	4980	4980	4980	4980	0
368	20241101	130200	19885460	4980	4985	4985	4980	12
369	20241101	130100	19825685	4985	4985	4985	4985	0
370	20241101	130000	19825685	4985	4985	4985	4985	0
371	20241101	125900	19825685	4985	4985	4985	4985	0
372	20241101	125800	19825685	4985	4985	4985	4985	0
373	20241101	125700	19825685	4985	4985	4985	4985	4
374	20241101	125600	19805745	4985	4985	4985	4985	0
375	20241101	125500	19805745	4985	4985	4985	4985	0
376	20241101	125400	19805745	4985	4985	4985	4985	0
377	20241101	125300	19805745	4985	4985	4985	4985	0
378	20241101	125200	19805745	4985	4985	4985	4985	0
379	20241101	125100	19805745	4985	4985	4985	4985	0
380	20241101	125000	19805745	4985	4985	4985	4985	0
381	20241101	124900	19805745	4985	4985	4985	4985	0
382	20241101	124800	19805745	4985	4985	4985	4985	0
383	20241101	124700	19805745	4985	4985	4985	4985	0
384	20241101	124600	19805745	4985	4985	4985	4985	0
385	20241101	124500	19805745	4985	4985	4985	4985	0
386	20241101	124400	19805745	4985	4985	4985	4985	0
387	20241101	124300	19805745	4985	4985	4985	4985	0
388	20241101	124200	19805745	4985	4985	4985	4985	21
389	20241101	124100	19701060	4980	4980	4980	4980	0
390	20241101	124000	19701060	4980	4980	4980	4980	0
391	20241101	123900	19701060	4980	4980	4980	4980	0
392	20241101	123800	19701060	4980	4980	4980	4980	0
393	20241101	123700	19701060	4980	4980	4980	4980	1
394	20241101	123600	19696080	4980	4980	4980	4980	2
395	20241101	123500	19686120	4980	4980	4980	4980	9
396	20241101	123400	19641300	4980	4980	4980	4980	1
397	20241101	123300	19636320	4985	4985	4985	4985	0
398	20241101	123200	19636320	4985	4985	4985	4985	0
399	20241101	123100	19636320	4985	4985	4985	4985	0
400	20241101	123000	19636320	4985	4985	4985	4985	0
401	20241101	122900	19636320	4985	4985	4985	4985	0
402	20241101	122800	19636320	4985	4985	4985	4985	0
403	20241101	122700	19636320	4985	4985	4985	4985	0
404	20241101	122600	19636320	4985	4985	4985	4985	0
405	20241101	122500	19636320	4985	4985	4985	4985	0
406	20241101	122400	19636320	4985	4985	4985	4985	0
407	20241101	122300	19636320	4985	4985	4985	4985	0
408	20241101	122200	19636320	4985	4985	4985	4985	2
409	20241101	122100	19626350	4985	4985	4985	4985	0
410	20241101	122000	19626350	4985	4985	4985	4985	0
411	20241101	121900	19626350	4985	4985	4985	4985	0
412	20241101	121800	19626350	4985	4985	4985	4985	0
413	20241101	121700	19626350	4985	4985	4985	4985	0
414	20241101	121600	19626350	4985	4985	4985	4985	0
415	20241101	121500	19626350	4985	4985	4985	4985	0
416	20241101	121400	19626350	4985	4985	4985	4985	0
417	20241101	121300	19626350	4985	4985	4985	4985	0
418	20241101	121200	19626350	4985	4985	4985	4985	0
419	20241101	121100	19626350	4985	4985	4985	4985	1
420	20241101	121000	19621365	4980	4980	4980	4980	0
421	20241101	120900	19621365	4980	4980	4980	4980	0
422	20241101	120800	19621365	4980	4980	4980	4980	0
423	20241101	120700	19621365	4980	4980	4980	4980	0
424	20241101	120600	19621365	4980	4980	4980	4980	0
425	20241101	120500	19621365	4980	4980	4980	4980	0
426	20241101	120400	19621365	4980	4980	4980	4980	30
427	20241101	120300	19471965	4980	4980	4980	4980	47
428	20241101	120200	19237905	4980	4980	4980	4980	0
429	20241101	120100	19237905	4980	4980	4980	4980	0
430	20241101	120000	19237905	4980	4980	4980	4980	0
431	20241101	115900	19237905	4980	4980	4980	4980	0
432	20241101	115800	19237905	4980	4980	4980	4980	0
433	20241101	115700	19237905	4980	4980	4980	4980	66
434	20241101	115600	18909225	4980	4980	4980	4980	19
435	20241101	115500	18814605	4980	4980	4980	4980	40
436	20241101	115400	18615405	4980	4980	4980	4980	0
437	20241101	115300	18615405	4980	4980	4980	4980	0
438	20241101	115200	18615405	4980	4980	4980	4980	60
439	20241101	115100	18316605	4980	4980	4980	4980	0
440	20241101	115000	18316605	4980	4980	4980	4980	100
441	20241101	114900	17818605	4980	4980	4980	4980	90
442	20241101	114800	17370405	4980	4980	4980	4980	0
443	20241101	114700	17370405	4980	4980	4980	4980	0
444	20241101	114600	17370405	4980	4980	4980	4980	0
445	20241101	114500	17370405	4980	4980	4980	4980	0
446	20241101	114400	17370405	4980	4980	4980	4980	4
447	20241101	114300	17350485	4980	4980	4980	4980	0
448	20241101	114200	17350485	4980	4980	4980	4980	0
449	20241101	114100	17350485	4980	4980	4980	4980	0
450	20241101	114000	17350485	4980	4980	4980	4980	0
451	20241101	113900	17350485	4980	4980	4980	4980	0
452	20241101	113800	17350485	4980	4980	4980	4980	0
453	20241101	113700	17350485	4980	4980	4980	4980	0
454	20241101	113600	17350485	4980	4980	4980	4980	2
455	20241101	113500	17340525	4980	4980	4980	4980	0
456	20241101	113400	17340525	4980	4980	4980	4980	0
457	20241101	113300	17340525	4980	4980	4980	4980	0
458	20241101	113200	17340525	4980	4980	4980	4980	0
459	20241101	113100	17340525	4980	4980	4980	4980	0
460	20241101	113000	17340525	4980	4980	4980	4980	0
461	20241101	112900	17340525	4980	4980	4980	4980	0
462	20241101	112800	17340525	4980	4980	4980	4980	0
463	20241101	112700	17340525	4980	4980	4980	4980	0
464	20241101	112600	17340525	4980	4980	4980	4980	0
465	20241101	112500	17340525	4980	4980	4980	4980	0
466	20241101	112400	17340525	4980	4980	4980	4980	0
467	20241101	112300	17340525	4980	4980	4980	4980	0
468	20241101	112200	17340525	4980	4975	4980	4975	66
469	20241101	112100	17011995	4975	4975	4975	4975	0
470	20241101	112000	17011995	4975	4975	4975	4975	0
471	20241101	111900	17011995	4975	4975	4975	4975	50
472	20241101	111800	16763245	4970	4970	4970	4970	0
473	20241101	111700	16763245	4970	4970	4970	4970	0
474	20241101	111600	16763245	4970	4970	4970	4970	0
475	20241101	111500	16763245	4970	4970	4970	4970	5
476	20241101	111400	16738395	4970	4970	4975	4970	120
477	20241101	111300	16141980	4900	4900	4900	4900	0
478	20241101	111200	16141980	4900	4900	4900	4900	0
479	20241101	111100	16141980	4900	4930	4930	4900	173
480	20241101	111000	15292850	4925	4930	4930	4925	32
481	20241101	110900	15135220	4935	4955	4955	4935	219
482	20241101	110800	14051935	4975	4975	4975	4975	0
483	20241101	110700	14051935	4975	4975	4975	4975	0
484	20241101	110600	14051935	4975	4975	4975	4975	0
485	20241101	110500	14051935	4975	4975	4975	4975	0
486	20241101	110400	14051935	4975	4975	4975	4975	0
487	20241101	110300	14051935	4975	4975	4975	4975	0
488	20241101	110200	14051935	4975	4975	4975	4975	0
489	20241101	110100	14051935	4975	4975	4975	4975	0
490	20241101	110000	14051935	4975	4975	4975	4975	5
491	20241101	105900	14027060	4975	4975	4975	4975	5
492	20241101	105800	14002185	4975	4975	4975	4975	0
493	20241101	105700	14002185	4975	4975	4975	4975	0
494	20241101	105600	14002185	4975	4975	4975	4975	0
495	20241101	105500	14002185	4975	4975	4975	4975	0
496	20241101	105400	14002185	4975	4975	4975	4975	10
497	20241101	105300	13952435	4975	4975	4975	4975	1
498	20241101	105200	13947460	4955	4955	4955	4955	0
499	20241101	105100	13947460	4955	4955	4955	4955	0
500	20241101	105000	13947460	4955	4955	4955	4955	0
501	20241101	104900	13947460	4955	4955	4955	4955	0
502	20241101	104800	13947460	4955	4955	4955	4955	0
503	20241101	104700	13947460	4955	4955	4955	4955	0
504	20241101	104600	13947460	4955	4955	4955	4955	0
505	20241101	104500	13947460	4955	4955	4955	4955	0
506	20241101	104400	13947460	4955	4955	4955	4955	0
507	20241101	104300	13947460	4955	4955	4955	4955	0
508	20241101	104200	13947460	4955	4955	4955	4955	10
509	20241101	104100	13897910	4950	4950	4950	4950	0
510	20241101	104000	13897910	4950	4950	4950	4950	0
511	20241101	103900	13897910	4950	4955	4955	4950	237
512	20241101	103800	12724180	4955	4955	4955	4955	0
513	20241101	103700	12724180	4955	4955	4955	4955	1
514	20241101	103600	12719225	4955	4955	4955	4955	0
515	20241101	103500	12719225	4955	4965	4965	4955	59
516	20241101	103400	12426390	4965	4965	4965	4965	0
517	20241101	103300	12426390	4965	4965	4965	4965	0
518	20241101	103200	12426390	4965	4970	4970	4965	182
519	20241101	103100	11522285	4970	4970	4970	4970	0
520	20241101	103000	11522285	4970	4970	4970	4970	1
521	20241101	102900	11517315	4975	4975	4975	4975	0
522	20241101	102800	11517315	4975	4975	4975	4975	0
523	20241101	102700	11517315	4975	4975	4975	4975	0
524	20241101	102600	11517315	4975	4975	4975	4975	0
525	20241101	102500	11517315	4975	4975	4975	4975	51
526	20241101	102400	11263590	4975	4975	4975	4975	1
527	20241101	102300	11258615	4975	4975	4975	4975	2
528	20241101	102200	11248665	4975	4975	4975	4975	1
529	20241101	102100	11243690	4975	4980	4980	4975	445
530	20241101	102000	9029730	5000	5000	5000	5000	0
531	20241101	101900	9029730	5000	5000	5000	5000	0
532	20241101	101800	9029730	5000	5000	5000	5000	0
533	20241101	101700	9029730	5000	4995	5000	4995	60
534	20241101	101600	8729735	5000	4995	5000	4995	53
535	20241101	101500	8464770	4980	4980	4980	4980	0
536	20241101	101400	8464770	4980	4990	4990	4980	428
537	20241101	101300	6332810	4990	4990	4990	4990	0
538	20241101	101200	6332810	4990	4995	4995	4990	700
539	20241101	101100	2839805	4995	4995	4995	4995	0
540	20241101	101000	2839805	4995	4995	4995	4995	0
541	20241101	100900	2839805	4995	4995	4995	4995	0
542	20241101	100800	2839805	4995	4995	4995	4995	0
543	20241101	100700	2839805	4995	4995	4995	4995	0
544	20241101	100600	2839805	4995	4995	4995	4995	0
545	20241101	100500	2839805	4995	4995	4995	4995	0
546	20241101	100400	2839805	4995	4995	4995	4995	0
547	20241101	100300	2839805	4995	4995	4995	4995	0
548	20241101	100200	2839805	4995	4995	4995	4995	0
549	20241101	100100	2839805	4995	4995	4995	4995	0
550	20241101	100000	2839805	4995	4995	4995	4995	0
551	20241101	095900	2839805	4995	4995	4995	4995	0
552	20241101	095800	2839805	4995	4995	4995	4995	0
553	20241101	095700	2839805	4995	4995	4995	4995	0
554	20241101	095600	2839805	4995	4995	4995	4995	0
555	20241101	095500	2839805	4995	4995	4995	4995	0
556	20241101	095400	2839805	4995	4995	4995	4995	0
557	20241101	095300	2839805	4995	4995	4995	4995	0
558	20241101	095200	2839805	4995	4995	4995	4995	0
559	20241101	095100	2839805	4995	4995	4995	4995	90
560	20241101	095000	2390255	5020	5020	5020	5020	0
561	20241101	094900	2390255	5020	5020	5020	5020	0
562	20241101	094800	2390255	5020	5020	5020	5020	0
563	20241101	094700	2390255	5020	5020	5020	5020	0
564	20241101	094600	2390255	5020	5020	5020	5020	0
565	20241101	094500	2390255	5020	5020	5020	5020	0
566	20241101	094400	2390255	5020	5020	5020	5020	0
567	20241101	094300	2390255	5020	5020	5020	5020	0
568	20241101	094200	2390255	5020	5020	5020	5020	0
569	20241101	094100	2390255	5020	5020	5020	5020	0
570	20241101	094000	2390255	5020	5020	5020	5020	0
571	20241101	093900	2390255	5020	5020	5020	5020	0
572	20241101	093800	2390255	5020	5010	5020	5010	101
573	20241101	093700	1884235	5000	5000	5000	5000	0
574	20241101	093600	1884235	5000	5000	5000	5000	0
575	20241101	093500	1884235	5000	4995	5000	4995	180
576	20241101	093400	984735	4995	4995	4995	4995	0
577	20241101	093300	984735	4995	4995	4995	4995	0
578	20241101	093200	984735	4995	4995	4995	4995	0
579	20241101	093100	984735	4995	4995	4995	4995	0
580	20241101	093000	984735	4995	4995	4995	4995	1
581	20241101	092900	979740	4995	4995	4995	4995	0
582	20241101	092800	979740	4995	4995	4995	4995	0
583	20241101	092700	979740	4995	4995	4995	4995	0
584	20241101	092600	979740	4995	4995	4995	4995	0
585	20241101	092500	979740	4995	4995	4995	4995	100
586	20241101	092400	480240	4995	4995	4995	4995	0
587	20241101	092300	480240	4995	5010	5010	4995	12
588	20241101	092200	420150	4980	4980	4980	4980	0
589	20241101	092100	420150	4980	4980	4980	4980	0
590	20241101	092000	420150	4980	4980	4980	4980	0
591	20241101	091900	420150	4980	4980	4980	4980	25
592	20241101	091800	295650	5010	5010	5010	5010	0
593	20241101	091700	295650	5010	5010	5010	5010	50
594	20241101	091600	45150	5010	5010	5010	5010	0
595	20241101	091500	45150	5010	5010	5010	5010	0
596	20241101	091400	45150	5010	5010	5010	5010	0
597	20241101	091300	45150	5010	5010	5010	5010	0
598	20241101	091200	45150	5010	5010	5010	5010	3
599	20241101	091100	30120	5020	5020	5020	5020	0
600	20241101	091000	30120	5020	5020	5020	5020	0
601	20241101	090900	30120	5020	5020	5020	5020	0
602	20241101	090800	30120	5020	5020	5020	5020	0
603	20241101	090700	30120	5020	5020	5020	5020	0
604	20241101	090600	30120	5020	5020	5020	5020	0
605	20241101	090500	30120	5020	5020	5020	5020	0
606	20241101	090400	30120	5020	5020	5020	5020	0
607	20241101	090300	30120	5020	5020	5020	5020	0
608	20241101	090200	30120	5020	5020	5020	5020	1
609	20241101	090100	25100	5020	5020	5020	5020	5
610	20241101	090000	0	4975	4975	4975	4975	0