KissMeData/363250/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	213000	223482990	10000	10000	10000	10000	611
3	20241125	212900	223482990	10000	10000	10000	10000	0
4	20241125	212800	223482990	10000	10000	10000	10000	0
5	20241125	212700	223482990	10000	10000	10000	10000	0
6	20241125	212600	223482990	10000	10000	10000	10000	0
7	20241125	212500	223482990	10000	10000	10000	10000	0
8	20241125	212400	223482990	10000	10000	10000	10000	0
9	20241125	212300	223482990	10000	10000	10000	10000	0
10	20241125	212200	223482990	10000	10000	10000	10000	0
11	20241125	212100	223482990	10000	10000	10000	10000	0
12	20241125	212000	223482990	10000	10000	10000	10000	0
13	20241125	211900	223482990	10000	10000	10000	10000	0
14	20241125	211800	223482990	10000	10000	10000	10000	0
15	20241125	211700	223482990	10000	10000	10000	10000	0
16	20241125	211600	223482990	10000	10000	10000	10000	0
17	20241125	211500	223482990	10000	10000	10000	10000	0
18	20241125	211400	223482990	10000	10000	10000	10000	0
19	20241125	211300	223482990	10000	10000	10000	10000	0
20	20241125	211200	223482990	10000	10000	10000	10000	0
21	20241125	211100	223482990	10000	10000	10000	10000	0
22	20241125	211000	223482990	10000	10000	10000	10000	0
23	20241125	210900	223482990	10000	10000	10000	10000	0
24	20241125	210800	223482990	10000	10000	10000	10000	0
25	20241125	210700	223482990	10000	10000	10000	10000	0
26	20241125	210600	223482990	10000	10000	10000	10000	0
27	20241125	210500	223482990	10000	10000	10000	10000	0
28	20241125	210400	223482990	10000	10000	10000	10000	0
29	20241125	210300	223482990	10000	10000	10000	10000	0
30	20241125	210200	223482990	10000	10000	10000	10000	0
31	20241125	210100	223482990	10000	10000	10000	10000	0
32	20241125	210000	223482990	10000	10000	10000	10000	611
33	20241125	205900	223482990	10000	10000	10000	10000	0
34	20241125	205800	223482990	10000	10000	10000	10000	0
35	20241125	205700	223482990	10000	10000	10000	10000	0
36	20241125	205600	223482990	10000	10000	10000	10000	0
37	20241125	205500	223482990	10000	10000	10000	10000	0
38	20241125	205400	223482990	10000	10000	10000	10000	0
39	20241125	205300	223482990	10000	10000	10000	10000	0
40	20241125	205200	223482990	10000	10000	10000	10000	0
41	20241125	205100	223482990	10000	10000	10000	10000	0
42	20241125	205000	223482990	10000	10000	10000	10000	0
43	20241125	204900	223482990	10000	10000	10000	10000	0
44	20241125	204800	223482990	10000	10000	10000	10000	0
45	20241125	204700	223482990	10000	10000	10000	10000	0
46	20241125	204600	223482990	10000	10000	10000	10000	0
47	20241125	204500	223482990	10000	10000	10000	10000	0
48	20241125	204400	223482990	10000	10000	10000	10000	0
49	20241125	204300	223482990	10000	10000	10000	10000	0
50	20241125	204200	223482990	10000	10000	10000	10000	0
51	20241125	204100	223482990	10000	10000	10000	10000	0
52	20241125	204000	223482990	10000	10000	10000	10000	0
53	20241125	203900	223482990	10000	10000	10000	10000	0
54	20241125	203800	223482990	10000	10000	10000	10000	0
55	20241125	203700	223482990	10000	10000	10000	10000	0
56	20241125	203600	223482990	10000	10000	10000	10000	0
57	20241125	203500	223482990	10000	10000	10000	10000	0
58	20241125	203400	223482990	10000	10000	10000	10000	0
59	20241125	203300	223482990	10000	10000	10000	10000	0
60	20241125	203200	223482990	10000	10000	10000	10000	0
61	20241125	203100	223482990	10000	10000	10000	10000	0
62	20241125	203000	223482990	10000	10000	10000	10000	611
63	20241125	202900	223482990	10000	10000	10000	10000	0
64	20241125	202800	223482990	10000	10000	10000	10000	0
65	20241125	202700	223482990	10000	10000	10000	10000	0
66	20241125	202600	223482990	10000	10000	10000	10000	0
67	20241125	202500	223482990	10000	10000	10000	10000	0
68	20241125	202400	223482990	10000	10000	10000	10000	0
69	20241125	202300	223482990	10000	10000	10000	10000	0
70	20241125	202200	223482990	10000	10000	10000	10000	0
71	20241125	202100	223482990	10000	10000	10000	10000	0
72	20241125	202000	223482990	10000	10000	10000	10000	0
73	20241125	201900	223482990	10000	10000	10000	10000	0
74	20241125	201800	223482990	10000	10000	10000	10000	0
75	20241125	201700	223482990	10000	10000	10000	10000	0
76	20241125	201600	223482990	10000	10000	10000	10000	0
77	20241125	201500	223482990	10000	10000	10000	10000	0
78	20241125	201400	223482990	10000	10000	10000	10000	0
79	20241125	201300	223482990	10000	10000	10000	10000	0
80	20241125	201200	223482990	10000	10000	10000	10000	0
81	20241125	201100	223482990	10000	10000	10000	10000	0
82	20241125	201000	223482990	10000	10000	10000	10000	0
83	20241125	200900	223482990	10000	10000	10000	10000	0
84	20241125	200800	223482990	10000	10000	10000	10000	0
85	20241125	200700	223482990	10000	10000	10000	10000	0
86	20241125	200600	223482990	10000	10000	10000	10000	0
87	20241125	200500	223482990	10000	10000	10000	10000	0
88	20241125	200400	223482990	10000	10000	10000	10000	0
89	20241125	200300	223482990	10000	10000	10000	10000	0
90	20241125	200200	223482990	10000	10000	10000	10000	0
91	20241125	200100	223482990	10000	10000	10000	10000	0
92	20241125	200000	223482990	10000	10000	10000	10000	611
93	20241125	195900	223482990	10000	10000	10000	10000	0
94	20241125	195800	223482990	10000	10000	10000	10000	0
95	20241125	195700	223482990	10000	10000	10000	10000	0
96	20241125	195600	223482990	10000	10000	10000	10000	0
97	20241125	195500	223482990	10000	10000	10000	10000	0
98	20241125	195400	223482990	10000	10000	10000	10000	0
99	20241125	195300	223482990	10000	10000	10000	10000	0
100	20241125	195200	223482990	10000	10000	10000	10000	0
101	20241125	195100	223482990	10000	10000	10000	10000	0
102	20241125	195000	223482990	10000	10000	10000	10000	0
103	20241125	194900	223482990	10000	10000	10000	10000	0
104	20241125	194800	223482990	10000	10000	10000	10000	0
105	20241125	194700	223482990	10000	10000	10000	10000	0
106	20241125	194600	223482990	10000	10000	10000	10000	0
107	20241125	194500	223482990	10000	10000	10000	10000	0
108	20241125	194400	223482990	10000	10000	10000	10000	0
109	20241125	194300	223482990	10000	10000	10000	10000	0
110	20241125	194200	223482990	10000	10000	10000	10000	0
111	20241125	194100	223482990	10000	10000	10000	10000	0
112	20241125	194000	223482990	10000	10000	10000	10000	0
113	20241125	193900	223482990	10000	10000	10000	10000	0
114	20241125	193800	223482990	10000	10000	10000	10000	0
115	20241125	193700	223482990	10000	10000	10000	10000	0
116	20241125	193600	223482990	10000	10000	10000	10000	0
117	20241125	193500	223482990	10000	10000	10000	10000	0
118	20241125	193400	223482990	10000	10000	10000	10000	0
119	20241125	193300	223482990	10000	10000	10000	10000	0
120	20241125	193200	223482990	10000	10000	10000	10000	0
121	20241125	193100	223482990	10000	10000	10000	10000	0
122	20241125	193000	223482990	10000	10000	10000	10000	611
123	20241125	192900	223482990	10000	10000	10000	10000	0
124	20241125	192800	223482990	10000	10000	10000	10000	0
125	20241125	192700	223482990	10000	10000	10000	10000	0
126	20241125	192600	223482990	10000	10000	10000	10000	0
127	20241125	192500	223482990	10000	10000	10000	10000	0
128	20241125	192400	223482990	10000	10000	10000	10000	0
129	20241125	192300	223482990	10000	10000	10000	10000	0
130	20241125	192200	223482990	10000	10000	10000	10000	0
131	20241125	192100	223482990	10000	10000	10000	10000	0
132	20241125	192000	223482990	10000	10000	10000	10000	0
133	20241125	191900	223482990	10000	10000	10000	10000	0
134	20241125	191800	223482990	10000	10000	10000	10000	0
135	20241125	191700	223482990	10000	10000	10000	10000	0
136	20241125	191600	223482990	10000	10000	10000	10000	0
137	20241125	191500	223482990	10000	10000	10000	10000	0
138	20241125	191400	223482990	10000	10000	10000	10000	0
139	20241125	191300	223482990	10000	10000	10000	10000	0
140	20241125	191200	223482990	10000	10000	10000	10000	0
141	20241125	191100	223482990	10000	10000	10000	10000	0
142	20241125	191000	223482990	10000	10000	10000	10000	0
143	20241125	190900	223482990	10000	10000	10000	10000	0
144	20241125	190800	223482990	10000	10000	10000	10000	0
145	20241125	190700	223482990	10000	10000	10000	10000	0
146	20241125	190600	223482990	10000	10000	10000	10000	0
147	20241125	190500	223482990	10000	10000	10000	10000	0
148	20241125	190400	223482990	10000	10000	10000	10000	0
149	20241125	190300	223482990	10000	10000	10000	10000	0
150	20241125	190200	223482990	10000	10000	10000	10000	0
151	20241125	190100	223482990	10000	10000	10000	10000	0
152	20241125	190000	223482990	10000	10000	10000	10000	611
153	20241125	185900	223482990	10000	10000	10000	10000	0
154	20241125	185800	223482990	10000	10000	10000	10000	0
155	20241125	185700	223482990	10000	10000	10000	10000	0
156	20241125	185600	223482990	10000	10000	10000	10000	0
157	20241125	185500	223482990	10000	10000	10000	10000	0
158	20241125	185400	223482990	10000	10000	10000	10000	0
159	20241125	185300	223482990	10000	10000	10000	10000	0
160	20241125	185200	223482990	10000	10000	10000	10000	0
161	20241125	185100	223482990	10000	10000	10000	10000	0
162	20241125	185000	223482990	10000	10000	10000	10000	0
163	20241125	184900	223482990	10000	10000	10000	10000	0
164	20241125	184800	223482990	10000	10000	10000	10000	0
165	20241125	184700	223482990	10000	10000	10000	10000	0
166	20241125	184600	223482990	10000	10000	10000	10000	0
167	20241125	184500	223482990	10000	10000	10000	10000	0
168	20241125	184400	223482990	10000	10000	10000	10000	0
169	20241125	184300	223482990	10000	10000	10000	10000	0
170	20241125	184200	223482990	10000	10000	10000	10000	0
171	20241125	184100	223482990	10000	10000	10000	10000	0
172	20241125	184000	223482990	10000	10000	10000	10000	0
173	20241125	183900	223482990	10000	10000	10000	10000	0
174	20241125	183800	223482990	10000	10000	10000	10000	0
175	20241125	183700	223482990	10000	10000	10000	10000	0
176	20241125	183600	223482990	10000	10000	10000	10000	0
177	20241125	183500	223482990	10000	10000	10000	10000	0
178	20241125	183400	223482990	10000	10000	10000	10000	0
179	20241125	183300	223482990	10000	10000	10000	10000	0
180	20241125	183200	223482990	10000	10000	10000	10000	0
181	20241125	183100	223482990	10000	10000	10000	10000	0
182	20241125	183000	223482990	10000	10000	10000	10000	611
183	20241125	182900	223482990	10000	10000	10000	10000	0
184	20241125	182800	223482990	10000	10000	10000	10000	0
185	20241125	182700	223482990	10000	10000	10000	10000	0
186	20241125	182600	223482990	10000	10000	10000	10000	0
187	20241125	182500	223482990	10000	10000	10000	10000	0
188	20241125	182400	223482990	10000	10000	10000	10000	0
189	20241125	182300	223482990	10000	10000	10000	10000	0
190	20241125	182200	223482990	10000	10000	10000	10000	0
191	20241125	182100	223482990	10000	10000	10000	10000	0
192	20241125	182000	223482990	10000	10000	10000	10000	0
193	20241125	181900	223482990	10000	10000	10000	10000	0
194	20241125	181800	223482990	10000	10000	10000	10000	0
195	20241125	181700	223482990	10000	10000	10000	10000	0
196	20241125	181600	223482990	10000	10000	10000	10000	0
197	20241125	181500	223482990	10000	10000	10000	10000	0
198	20241125	181400	223482990	10000	10000	10000	10000	0
199	20241125	181300	223482990	10000	10000	10000	10000	0
200	20241125	181200	223482990	10000	10000	10000	10000	0
201	20241125	181100	223482990	10000	10000	10000	10000	0
202	20241125	181000	223482990	10000	10000	10000	10000	0
203	20241125	180900	223482990	10000	10000	10000	10000	0
204	20241125	180800	223482990	10000	10000	10000	10000	0
205	20241125	180700	223482990	10000	10000	10000	10000	0
206	20241125	180600	223482990	10000	10000	10000	10000	0
207	20241125	180500	223482990	10000	10000	10000	10000	0
208	20241125	180400	223482990	10000	10000	10000	10000	0
209	20241125	180300	223482990	10000	10000	10000	10000	0
210	20241125	180200	223482990	10000	10000	10000	10000	0
211	20241125	180100	223482990	10000	10000	10000	10000	0
212	20241125	180000	223482990	10000	10000	10000	10000	611
213	20241125	175900	223482990	10000	10000	10000	10000	0
214	20241125	175800	223482990	10000	10000	10000	10000	0
215	20241125	175700	223482990	10000	10000	10000	10000	0
216	20241125	175600	223482990	10000	10000	10000	10000	0
217	20241125	175500	223482990	10000	10000	10000	10000	0
218	20241125	175400	223482990	10000	10000	10000	10000	0
219	20241125	175300	223482990	10000	10000	10000	10000	0
220	20241125	175200	223482990	10000	10000	10000	10000	0
221	20241125	175100	223482990	10000	10000	10000	10000	0
222	20241125	175000	223482990	10000	10000	10000	10000	0
223	20241125	174900	223482990	10000	10000	10000	10000	0
224	20241125	174800	223482990	10000	10000	10000	10000	0
225	20241125	174700	223482990	10000	10000	10000	10000	0
226	20241125	174600	223482990	10000	10000	10000	10000	0
227	20241125	174500	223482990	10000	10000	10000	10000	0
228	20241125	174400	223482990	10000	10000	10000	10000	0
229	20241125	174300	223482990	10000	10000	10000	10000	0
230	20241125	174200	223482990	10000	10000	10000	10000	0
231	20241125	174100	223482990	10000	10000	10000	10000	0
232	20241125	174000	223482990	10000	10000	10000	10000	0
233	20241125	173900	223482990	10000	10000	10000	10000	0
234	20241125	173800	223482990	10000	10000	10000	10000	0
235	20241125	173700	223482990	10000	10000	10000	10000	0
236	20241125	173600	223482990	10000	10000	10000	10000	0
237	20241125	173500	223482990	10000	10000	10000	10000	0
238	20241125	173400	223482990	10000	10000	10000	10000	0
239	20241125	173300	223482990	10000	10000	10000	10000	0
240	20241125	173200	223482990	10000	10000	10000	10000	0
241	20241125	173100	223482990	10000	10000	10000	10000	0
242	20241125	173000	223482990	10000	10000	10000	10000	611
243	20241125	172900	223482990	10000	10000	10000	10000	0
244	20241125	172800	223482990	10000	10000	10000	10000	0
245	20241125	172700	223482990	10000	10000	10000	10000	0
246	20241125	172600	223482990	10000	10000	10000	10000	0
247	20241125	172500	223482990	10000	10000	10000	10000	0
248	20241125	172400	223482990	10000	10000	10000	10000	0
249	20241125	172300	223482990	10000	10000	10000	10000	0
250	20241125	172200	223482990	10000	10000	10000	10000	0
251	20241125	172100	223482990	10000	10000	10000	10000	0
252	20241125	172000	223482990	10000	10000	10000	10000	0
253	20241125	171900	223482990	10000	10000	10000	10000	0
254	20241125	171800	223482990	10000	10000	10000	10000	0
255	20241125	171700	223482990	10000	10000	10000	10000	0
256	20241125	171600	223482990	10000	10000	10000	10000	0
257	20241125	171500	223482990	10000	10000	10000	10000	0
258	20241125	171400	223482990	10000	10000	10000	10000	0
259	20241125	171300	223482990	10000	10000	10000	10000	0
260	20241125	171200	223482990	10000	10000	10000	10000	0
261	20241125	171100	223482990	10000	10000	10000	10000	0
262	20241125	171000	223482990	10000	10000	10000	10000	0
263	20241125	170900	223482990	10000	10000	10000	10000	0
264	20241125	170800	223482990	10000	10000	10000	10000	0
265	20241125	170700	223482990	10000	10000	10000	10000	0
266	20241125	170600	223482990	10000	10000	10000	10000	0
267	20241125	170500	223482990	10000	10000	10000	10000	0
268	20241125	170400	223482990	10000	10000	10000	10000	0
269	20241125	170300	223482990	10000	10000	10000	10000	0
270	20241125	170200	223482990	10000	10000	10000	10000	0
271	20241125	170100	223482990	10000	10000	10000	10000	0
272	20241125	170000	223482990	10000	10000	10000	10000	611
273	20241125	165900	223482990	10000	10000	10000	10000	0
274	20241125	165800	223482990	10000	10000	10000	10000	0
275	20241125	165700	223482990	10000	10000	10000	10000	0
276	20241125	165600	223482990	10000	10000	10000	10000	0
277	20241125	165500	223482990	10000	10000	10000	10000	0
278	20241125	165400	223482990	10000	10000	10000	10000	0
279	20241125	165300	223482990	10000	10000	10000	10000	0
280	20241125	165200	223482990	10000	10000	10000	10000	0
281	20241125	165100	223482990	10000	10000	10000	10000	0
282	20241125	165000	223482990	10000	10000	10000	10000	0
283	20241125	164900	223482990	10000	10000	10000	10000	0
284	20241125	164800	223482990	10000	10000	10000	10000	0
285	20241125	164700	223482990	10000	10000	10000	10000	0
286	20241125	164600	223482990	10000	10000	10000	10000	0
287	20241125	164500	223482990	10000	10000	10000	10000	0
288	20241125	164400	223482990	10000	10000	10000	10000	0
289	20241125	164300	223482990	10000	10000	10000	10000	0
290	20241125	164200	223482990	10000	10000	10000	10000	0
291	20241125	164100	223482990	10000	10000	10000	10000	0
292	20241125	164000	223482990	10000	10000	10000	10000	0
293	20241125	163900	223482990	10000	10000	10000	10000	0
294	20241125	163800	223482990	10000	10000	10000	10000	0
295	20241125	163700	223482990	10000	10000	10000	10000	0
296	20241125	163600	223482990	10000	10000	10000	10000	0
297	20241125	163500	223482990	10000	10000	10000	10000	0
298	20241125	163400	223482990	10000	10000	10000	10000	0
299	20241125	163300	223482990	10000	10000	10000	10000	0
300	20241125	163200	223482990	10000	10000	10000	10000	0
301	20241125	163100	223482990	10000	10000	10000	10000	0
302	20241125	163000	223482990	10000	10000	10000	10000	611
303	20241125	162900	223482990	10000	10000	10000	10000	0
304	20241125	162800	223482990	10000	10000	10000	10000	0
305	20241125	162700	223482990	10000	10000	10000	10000	0
306	20241125	162600	223482990	10000	10000	10000	10000	0
307	20241125	162500	223482990	10000	10000	10000	10000	0
308	20241125	162400	223482990	10000	10000	10000	10000	0
309	20241125	162300	223482990	10000	10000	10000	10000	0
310	20241125	162200	223482990	10000	10000	10000	10000	0
311	20241125	162100	223482990	10000	10000	10000	10000	0
312	20241125	162000	223482990	10000	10000	10000	10000	0
313	20241125	161900	223482990	10000	10000	10000	10000	0
314	20241125	161800	223482990	10000	10000	10000	10000	0
315	20241125	161700	223482990	10000	10000	10000	10000	0
316	20241125	161600	223482990	10000	10000	10000	10000	0
317	20241125	161500	223482990	10000	10000	10000	10000	0
318	20241125	161400	223482990	10000	10000	10000	10000	0
319	20241125	161300	223482990	10000	10000	10000	10000	0
320	20241125	161200	223482990	10000	10000	10000	10000	0
321	20241125	161100	223482990	10000	10000	10000	10000	0
322	20241125	161000	223482990	10000	10000	10000	10000	0
323	20241125	160900	223482990	10000	10000	10000	10000	0
324	20241125	160800	223482990	10000	10000	10000	10000	0
325	20241125	160700	223482990	10000	10000	10000	10000	0
326	20241125	160600	223482990	10000	10000	10000	10000	0
327	20241125	160500	223482990	10000	10000	10000	10000	0
328	20241125	160400	223482990	10000	10000	10000	10000	0
329	20241125	160300	223482990	10000	10000	10000	10000	0
330	20241125	160200	223482990	10000	10000	10000	10000	0
331	20241125	160100	223482990	10000	10000	10000	10000	0
332	20241125	160000	223482990	10000	10000	10000	10000	611
333	20241125	155900	223482990	10000	10000	10000	10000	0
334	20241125	155800	223482990	10000	10000	10000	10000	0
335	20241125	155700	223482990	10000	10000	10000	10000	0
336	20241125	155600	223482990	10000	10000	10000	10000	0
337	20241125	155500	223482990	10000	10000	10000	10000	0
338	20241125	155400	223482990	10000	10000	10000	10000	0
339	20241125	155300	223482990	10000	10000	10000	10000	0
340	20241125	155200	223482990	10000	10000	10000	10000	0
341	20241125	155100	223482990	10000	10000	10000	10000	0
342	20241125	155000	223482990	10000	10000	10000	10000	0
343	20241125	154900	223482990	10000	10000	10000	10000	0
344	20241125	154800	223482990	10000	10000	10000	10000	0
345	20241125	154700	223482990	10000	10000	10000	10000	0
346	20241125	154600	223482990	10000	10000	10000	10000	0
347	20241125	154500	223482990	10000	10000	10000	10000	0
348	20241125	154400	223482990	10000	10000	10000	10000	0
349	20241125	154300	223482990	10000	10000	10000	10000	0
350	20241125	154200	223482990	10000	10000	10000	10000	0
351	20241125	154100	223482990	10000	10000	10000	10000	0
352	20241125	154000	223482990	10000	10000	10000	10000	0
353	20241125	153900	223482990	10000	10000	10000	10000	0
354	20241125	153800	223482990	10000	10000	10000	10000	0
355	20241125	153700	223482990	10000	10000	10000	10000	0
356	20241125	153600	223482990	10000	10000	10000	10000	0
357	20241125	153500	223482990	10000	10000	10000	10000	0
358	20241125	153400	223482990	10000	10000	10000	10000	0
359	20241125	153300	223482990	10000	10000	10000	10000	0
360	20241125	153200	223482990	10000	10000	10000	10000	0
361	20241125	153100	223482990	10000	10000	10000	10000	0
362	20241125	153000	223482990	10000	10000	10000	10000	1222
363	20241125	152900	217372990	10010	10010	10010	10010	0
364	20241125	152800	217372990	10010	10010	10010	10010	0
365	20241125	152700	217372990	10010	10010	10010	10010	0
366	20241125	152600	217372990	10010	10010	10010	10010	0
367	20241125	152500	217372990	10010	10010	10010	10010	0
368	20241125	152400	217372990	10010	10010	10010	10010	0
369	20241125	152300	217372990	10010	10010	10010	10010	0
370	20241125	152200	217372990	10010	10010	10010	10010	0
371	20241125	152100	217372990	10010	10010	10010	10010	0
372	20241125	152000	217372990	10010	10010	10010	10010	0
373	20241125	151900	217372990	10010	10010	10010	10010	0
374	20241125	151800	217372990	10010	10010	10010	10010	25
375	20241125	151700	217122740	10010	10010	10010	10010	1
376	20241125	151600	217112730	9980	9980	9980	9980	0
377	20241125	151500	217112730	9980	9980	9980	9980	0
378	20241125	151400	217112730	9980	9980	9980	9980	11
379	20241125	151300	217002950	9980	9980	9980	9980	0
380	20241125	151200	217002950	9980	9980	9980	9980	19
381	20241125	151100	216813330	9990	9990	9990	9990	0
382	20241125	151000	216813330	9990	9990	9990	9990	0
383	20241125	150900	216813330	9990	9990	9990	9990	0
384	20241125	150800	216813330	9990	9990	9990	9990	0
385	20241125	150700	216813330	9990	9990	9990	9990	80
386	20241125	150600	216014130	9990	9990	9990	9990	104
387	20241125	150500	214975170	10050	10050	10050	10050	0
388	20241125	150400	214975170	10050	10050	10050	10050	0
389	20241125	150300	214975170	10050	9980	10050	9980	2
390	20241125	150200	214955140	9980	9980	9980	9980	0
391	20241125	150100	214955140	9980	9980	9980	9980	0
392	20241125	150000	214955140	9980	9980	9980	9980	11
393	20241125	145900	214845360	9980	9980	9980	9980	25
394	20241125	145800	214595860	10050	10050	10050	10050	0
395	20241125	145700	214595860	10050	9980	10050	9980	600
396	20241125	145600	208595960	9980	10000	10000	9980	42
397	20241125	145500	208175980	10000	10000	10000	10000	0
398	20241125	145400	208175980	10000	10000	10000	10000	0
399	20241125	145300	208175980	10000	9970	10000	9970	3
400	20241125	145200	208146040	9970	9970	9970	9970	0
401	20241125	145100	208146040	9970	9970	9970	9970	0
402	20241125	145000	208146040	9970	9980	9980	9970	2
403	20241125	144900	208126090	9980	10000	10000	9980	1259
404	20241125	144800	195538070	10000	10000	10000	10000	0
405	20241125	144700	195538070	10000	10000	10000	10000	0
406	20241125	144600	195538070	10000	10050	10050	10000	112
407	20241125	144500	194412570	10040	10040	10040	10040	10
408	20241125	144400	194312170	10000	10000	10000	10000	0
409	20241125	144300	194312170	10000	10000	10000	10000	1
410	20241125	144200	194302170	10000	10000	10000	10000	0
411	20241125	144100	194302170	10000	10000	10000	10000	0
412	20241125	144000	194302170	10000	10000	10000	10000	0
413	20241125	143900	194302170	10000	10000	10000	10000	0
414	20241125	143800	194302170	10000	10000	10000	10000	9
415	20241125	143700	194212170	10000	10000	10000	10000	101
416	20241125	143600	193202170	9960	9960	9960	9960	0
417	20241125	143500	193202170	9960	9960	9960	9960	10
418	20241125	143400	193102570	9960	9960	9960	9960	0
419	20241125	143300	193102570	9960	9960	9960	9960	0
420	20241125	143200	193102570	9960	9960	9960	9960	1
421	20241125	143100	193092610	9950	9950	9950	9950	1
422	20241125	143000	193082660	9950	9950	9950	9950	0
423	20241125	142900	193082660	9950	9950	9950	9950	1
424	20241125	142800	193072710	9970	9970	9970	9970	0
425	20241125	142700	193072710	9970	9970	9970	9970	0
426	20241125	142600	193072710	9970	9970	9970	9970	0
427	20241125	142500	193072710	9970	9970	9970	9970	0
428	20241125	142400	193072710	9970	9970	9970	9970	0
429	20241125	142300	193072710	9970	9970	9970	9970	0
430	20241125	142200	193072710	9970	9970	9970	9970	0
431	20241125	142100	193072710	9970	9970	9970	9970	6
432	20241125	142000	193012890	9970	9970	9970	9970	0
433	20241125	141900	193012890	9970	10030	10030	9970	12
434	20241125	141800	192892590	10050	10050	10050	10050	247
435	20241125	141700	190410240	10050	10050	10050	10050	95
436	20241125	141600	189455490	10050	10050	10050	10050	157
437	20241125	141500	187877640	10030	10030	10030	10030	3010
438	20241125	141400	157687340	10030	10030	10030	10030	935
439	20241125	141300	148309290	10010	9980	10010	9980	396
440	20241125	141200	144354250	9980	9980	9980	9980	1
441	20241125	141100	144344270	9950	9950	9950	9950	384
442	20241125	141000	140523470	9900	9900	9900	9900	0
443	20241125	140900	140523470	9900	9900	9900	9900	0
444	20241125	140800	140523470	9900	9900	9900	9900	0
445	20241125	140700	140523470	9900	9900	9900	9900	0
446	20241125	140600	140523470	9900	9900	9900	9900	0
447	20241125	140500	140523470	9900	9900	9900	9900	10
448	20241125	140400	140424470	9930	9930	9930	9930	0
449	20241125	140300	140424470	9930	9890	9930	9890	440
450	20241125	140200	136057800	9890	9890	9890	9890	0
451	20241125	140100	136057800	9890	9890	9890	9890	0
452	20241125	140000	136057800	9890	9890	9890	9890	0
453	20241125	135900	136057800	9890	9890	9890	9890	0
454	20241125	135800	136057800	9890	9890	9890	9890	0
455	20241125	135700	136057800	9890	9890	9890	9890	0
456	20241125	135600	136057800	9890	9890	9890	9890	0
457	20241125	135500	136057800	9890	9890	9890	9890	45
458	20241125	135400	135612750	9890	9890	9890	9890	0
459	20241125	135300	135612750	9890	9890	9890	9890	0
460	20241125	135200	135612750	9890	9890	9890	9890	0
461	20241125	135100	135612750	9890	9890	9890	9890	0
462	20241125	135000	135612750	9890	9890	9890	9890	0
463	20241125	134900	135612750	9890	9890	9890	9890	100
464	20241125	134800	134623750	9850	9850	9850	9850	0
465	20241125	134700	134623750	9850	9850	9850	9850	1
466	20241125	134600	134613900	9850	9850	9850	9850	0
467	20241125	134500	134613900	9850	9850	9850	9850	2
468	20241125	134400	134594200	9850	9850	9850	9850	0
469	20241125	134300	134594200	9850	9850	9850	9850	1
470	20241125	134200	134584350	9850	9850	9850	9850	10
471	20241125	134100	134485850	9850	9850	9850	9850	0
472	20241125	134000	134485850	9850	9850	9850	9850	0
473	20241125	133900	134485850	9850	9850	9850	9850	0
474	20241125	133800	134485850	9850	9850	9850	9850	2
475	20241125	133700	134466150	9890	9890	9890	9890	5
476	20241125	133600	134416700	9890	9890	9890	9890	0
477	20241125	133500	134416700	9890	9890	9890	9890	0
478	20241125	133400	134416700	9890	9890	9890	9890	100
479	20241125	133300	133427700	9880	9880	9880	9880	0
480	20241125	133200	133427700	9880	9880	9880	9880	0
481	20241125	133100	133427700	9880	9880	9880	9880	0
482	20241125	133000	133427700	9880	9880	9880	9880	0
483	20241125	132900	133427700	9880	9880	9880	9880	10
484	20241125	132800	133328900	9880	9880	9880	9880	0
485	20241125	132700	133328900	9880	9880	9880	9880	0
486	20241125	132600	133328900	9880	9880	9880	9880	0
487	20241125	132500	133328900	9880	9880	9880	9880	0
488	20241125	132400	133328900	9880	9880	9880	9880	0
489	20241125	132300	133328900	9880	9880	9880	9880	70
490	20241125	132200	132637300	9880	9880	9880	9880	3
491	20241125	132100	132607660	9830	9830	9830	9830	0
492	20241125	132000	132607660	9830	9830	9830	9830	0
493	20241125	131900	132607660	9830	9830	9830	9830	0
494	20241125	131800	132607660	9830	9830	9830	9830	0
495	20241125	131700	132607660	9830	9830	9830	9830	0
496	20241125	131600	132607660	9830	9830	9830	9830	0
497	20241125	131500	132607660	9830	9830	9830	9830	0
498	20241125	131400	132607660	9830	9830	9830	9830	0
499	20241125	131300	132607660	9830	9830	9830	9830	0
500	20241125	131200	132607660	9830	9830	9830	9830	0
501	20241125	131100	132607660	9830	9830	9830	9830	0
502	20241125	131000	132607660	9830	9830	9830	9830	0
503	20241125	130900	132607660	9830	9830	9830	9830	0
504	20241125	130800	132607660	9830	9830	9830	9830	0
505	20241125	130700	132607660	9830	9830	9830	9830	0
506	20241125	130600	132607660	9830	9830	9830	9830	0
507	20241125	130500	132607660	9830	9830	9830	9830	0
508	20241125	130400	132607660	9830	9830	9830	9830	0
509	20241125	130300	132607660	9830	9830	9830	9830	0
510	20241125	130200	132607660	9830	9830	9830	9830	0
511	20241125	130100	132607660	9830	9830	9830	9830	0
512	20241125	130000	132607660	9830	9830	9830	9830	0
513	20241125	125900	132607660	9830	9830	9830	9830	0
514	20241125	125800	132607660	9830	9830	9830	9830	0
515	20241125	125700	132607660	9830	9830	9830	9830	0
516	20241125	125600	132607660	9830	9830	9830	9830	14
517	20241125	125500	132470040	9880	9880	9880	9880	0
518	20241125	125400	132470040	9880	9880	9880	9880	0
519	20241125	125300	132470040	9880	9880	9880	9880	0
520	20241125	125200	132470040	9880	9880	9880	9880	0
521	20241125	125100	132470040	9880	9830	9880	9830	72
522	20241125	125000	131758780	9880	9880	9880	9880	0
523	20241125	124900	131758780	9880	9880	9880	9880	0
524	20241125	124800	131758780	9880	9880	9880	9880	0
525	20241125	124700	131758780	9880	9880	9880	9880	3
526	20241125	124600	131729140	9880	9880	9880	9880	100
527	20241125	124500	130741140	9820	9820	9820	9820	0
528	20241125	124400	130741140	9820	9820	9820	9820	0
529	20241125	124300	130741140	9820	9820	9820	9820	0
530	20241125	124200	130741140	9820	9820	9820	9820	0
531	20241125	124100	130741140	9820	9820	9820	9820	0
532	20241125	124000	130741140	9820	9820	9820	9820	0
533	20241125	123900	130741140	9820	9820	9820	9820	0
534	20241125	123800	130741140	9820	9820	9820	9820	0
535	20241125	123700	130741140	9820	9820	9820	9820	0
536	20241125	123600	130741140	9820	9820	9820	9820	0
537	20241125	123500	130741140	9820	9820	9820	9820	0
538	20241125	123400	130741140	9820	9820	9820	9820	1
539	20241125	123300	130731320	9820	9820	9820	9820	3
540	20241125	123200	130701860	9810	9810	9810	9810	0
541	20241125	123100	130701860	9810	9810	9810	9810	0
542	20241125	123000	130701860	9810	9810	9810	9810	0
543	20241125	122900	130701860	9810	9810	9810	9810	0
544	20241125	122800	130701860	9810	9810	9810	9810	0
545	20241125	122700	130701860	9810	9810	9810	9810	157
546	20241125	122600	129161690	9810	9810	9810	9810	2
547	20241125	122500	129142070	9820	9820	9820	9820	9
548	20241125	122400	129053690	9830	9830	9830	9830	1
549	20241125	122300	129043860	9810	9810	9810	9810	0
550	20241125	122200	129043860	9810	9810	9810	9810	3
551	20241125	122100	129014430	9810	9810	9810	9810	2
552	20241125	122000	128994810	9930	9930	9930	9930	0
553	20241125	121900	128994810	9930	9930	9930	9930	0
554	20241125	121800	128994810	9930	9810	9930	9810	2085
555	20241125	121700	108357030	9810	9810	9810	9810	0
556	20241125	121600	108357030	9810	9810	9810	9810	0
557	20241125	121500	108357030	9810	9810	9810	9810	0
558	20241125	121400	108357030	9810	9810	9810	9810	0
559	20241125	121300	108357030	9810	9810	9810	9810	0
560	20241125	121200	108357030	9810	9810	9810	9810	0
561	20241125	121100	108357030	9810	9810	9810	9810	0
562	20241125	121000	108357030	9810	9810	9810	9810	0
563	20241125	120900	108357030	9810	9810	9810	9810	0
564	20241125	120800	108357030	9810	9810	9810	9810	0
565	20241125	120700	108357030	9810	9810	9810	9810	0
566	20241125	120600	108357030	9810	9810	9810	9810	0
567	20241125	120500	108357030	9810	9810	9810	9810	0
568	20241125	120400	108357030	9810	9810	9810	9810	0
569	20241125	120300	108357030	9810	9810	9810	9810	0
570	20241125	120200	108357030	9810	9810	9810	9810	0
571	20241125	120100	108357030	9810	9810	9810	9810	0
572	20241125	120000	108357030	9810	9810	9810	9810	0
573	20241125	115900	108357030	9810	9810	9810	9810	10
574	20241125	115800	108258930	9790	9790	9790	9790	0
575	20241125	115700	108258930	9790	9790	9790	9790	0
576	20241125	115600	108258930	9790	9790	9790	9790	0
577	20241125	115500	108258930	9790	9790	9790	9790	0
578	20241125	115400	108258930	9790	9790	9790	9790	0
579	20241125	115300	108258930	9790	9790	9790	9790	3
580	20241125	115200	108229560	9780	9780	9780	9780	117
581	20241125	115100	107085300	9750	9750	9750	9750	0
582	20241125	115000	107085300	9750	9750	9750	9750	301
583	20241125	114900	104150550	9740	9740	9740	9740	0
584	20241125	114800	104150550	9740	9740	9740	9740	0
585	20241125	114700	104150550	9740	9740	9740	9740	0
586	20241125	114600	104150550	9740	9740	9740	9740	1
587	20241125	114500	104140810	9720	9720	9720	9720	0
588	20241125	114400	104140810	9720	9720	9720	9720	0
589	20241125	114300	104140810	9720	9720	9720	9720	0
590	20241125	114200	104140810	9720	9720	9720	9720	0
591	20241125	114100	104140810	9720	9720	9720	9720	0
592	20241125	114000	104140810	9720	9720	9720	9720	0
593	20241125	113900	104140810	9720	9720	9720	9720	0
594	20241125	113800	104140810	9720	9720	9720	9720	0
595	20241125	113700	104140810	9720	9720	9720	9720	0
596	20241125	113600	104140810	9720	9720	9720	9720	0
597	20241125	113500	104140810	9720	9720	9720	9720	0
598	20241125	113400	104140810	9720	9720	9720	9720	0
599	20241125	113300	104140810	9720	9720	9720	9720	2
600	20241125	113200	104121370	9720	9720	9720	9720	0
601	20241125	113100	104121370	9720	9720	9720	9720	0
602	20241125	113000	104121370	9720	9720	9720	9720	0
603	20241125	112900	104121370	9720	9720	9720	9720	0
604	20241125	112800	104121370	9720	9720	9720	9720	0
605	20241125	112700	104121370	9720	9720	9720	9720	1
606	20241125	112600	104111650	9720	9720	9720	9720	0
607	20241125	112500	104111650	9720	9720	9720	9720	0
608	20241125	112400	104111650	9720	9720	9720	9720	0
609	20241125	112300	104111650	9720	9720	9720	9720	0
610	20241125	112200	104111650	9720	9720	9720	9720	0
611	20241125	112100	104111650	9720	9730	9730	9720	100
612	20241125	112000	103138770	9720	9720	9720	9720	0
613	20241125	111900	103138770	9720	9720	9720	9720	0
614	20241125	111800	103138770	9720	9720	9720	9720	0
615	20241125	111700	103138770	9720	9720	9720	9720	0
616	20241125	111600	103138770	9720	9720	9720	9720	0
617	20241125	111500	103138770	9720	9720	9720	9720	10
618	20241125	111400	103041570	9710	9710	9710	9710	0
619	20241125	111300	103041570	9710	9710	9710	9710	0
620	20241125	111200	103041570	9710	9710	9710	9710	0
621	20241125	111100	103041570	9710	9710	9710	9710	0
622	20241125	111000	103041570	9710	9710	9710	9710	0
623	20241125	110900	103041570	9710	9710	9710	9710	0
624	20241125	110800	103041570	9710	9710	9710	9710	0
625	20241125	110700	103041570	9710	9710	9710	9710	0
626	20241125	110600	103041570	9710	9710	9710	9710	0
627	20241125	110500	103041570	9710	9710	9710	9710	0
628	20241125	110400	103041570	9710	9710	9710	9710	0
629	20241125	110300	103041570	9710	9710	9710	9710	0
630	20241125	110200	103041570	9710	9710	9710	9710	0
631	20241125	110100	103041570	9710	9710	9710	9710	0
632	20241125	110000	103041570	9710	9710	9710	9710	0
633	20241125	105900	103041570	9710	9710	9710	9710	4
634	20241125	105800	103002730	9710	9730	9730	9710	600
635	20241125	105700	97173140	9710	9710	9710	9710	0
636	20241125	105600	97173140	9710	9760	9760	9710	806
637	20241125	105500	89317530	9760	9790	9790	9760	809
638	20241125	105400	81407050	9780	9790	9790	9780	1208
639	20241125	105300	69592800	9790	9790	9790	9790	60
640	20241125	105200	69005400	9790	9790	9790	9790	86
641	20241125	105100	68163460	9790	9790	9790	9790	0
642	20241125	105000	68163460	9790	9790	9790	9790	0
643	20241125	104900	68163460	9790	9790	9790	9790	0
644	20241125	104800	68163460	9790	9790	9790	9790	0
645	20241125	104700	68163460	9790	9790	9790	9790	20
646	20241125	104600	67967660	9790	9800	9800	9790	186
647	20241125	104500	66145860	9860	9810	9860	9800	590
648	20241125	104400	60360460	9810	9810	9810	9810	100
649	20241125	104300	59379460	9800	9800	9800	9800	0
650	20241125	104200	59379460	9800	9800	9800	9800	0
651	20241125	104100	59379460	9800	9800	9800	9800	0
652	20241125	104000	59379460	9800	9800	9800	9800	0
653	20241125	103900	59379460	9800	9800	9800	9800	0
654	20241125	103800	59379460	9800	9800	9800	9800	0
655	20241125	103700	59379460	9800	9800	9800	9800	0
656	20241125	103600	59379460	9800	9800	9800	9800	0
657	20241125	103500	59379460	9800	9800	9800	9800	0
658	20241125	103400	59379460	9800	9800	9800	9800	0
659	20241125	103300	59379460	9800	9800	9800	9800	0
660	20241125	103200	59379460	9800	9800	9800	9800	0
661	20241125	103100	59379460	9800	9800	9800	9800	0
662	20241125	103000	59379460	9800	9800	9800	9800	0
663	20241125	102900	59379460	9800	9800	9800	9800	500
664	20241125	102800	54479460	9800	9800	9800	9800	0
665	20241125	102700	54479460	9800	9800	9800	9800	0
666	20241125	102600	54479460	9800	9800	9800	9800	0
667	20241125	102500	54479460	9800	9800	9800	9800	0
668	20241125	102400	54479460	9800	9810	9810	9800	1125
669	20241125	102300	43452450	9800	9800	9800	9800	0
670	20241125	102200	43452450	9800	9800	9800	9800	0
671	20241125	102100	43452450	9800	9800	9800	9800	0
672	20241125	102000	43452450	9800	9800	9800	9800	0
673	20241125	101900	43452450	9800	9800	9800	9800	0
674	20241125	101800	43452450	9800	9800	9800	9800	0
675	20241125	101700	43452450	9800	9800	9800	9800	0
676	20241125	101600	43452450	9800	9800	9800	9800	0
677	20241125	101500	43452450	9800	9800	9800	9800	0
678	20241125	101400	43452450	9800	9800	9800	9800	0
679	20241125	101300	43452450	9800	9800	9800	9800	0
680	20241125	101200	43452450	9800	9800	9800	9800	0
681	20241125	101100	43452450	9800	9800	9800	9800	0
682	20241125	101000	43452450	9800	9800	9800	9800	0
683	20241125	100900	43452450	9800	9800	9800	9800	1
684	20241125	100800	43442650	9810	9810	9810	9810	30
685	20241125	100700	43148350	9810	9830	9830	9810	39
686	20241125	100600	42765380	9830	9830	9830	9830	0
687	20241125	100500	42765380	9830	9830	9830	9830	1
688	20241125	100400	42755550	9800	9810	9810	9800	120
689	20241125	100300	41579350	9800	9800	9800	9800	0
690	20241125	100200	41579350	9800	9800	9800	9800	0
691	20241125	100100	41579350	9800	9800	9800	9800	0
692	20241125	100000	41579350	9800	9800	9800	9800	0
693	20241125	095900	41579350	9800	9800	9800	9800	0
694	20241125	095800	41579350	9800	9800	9800	9800	0
695	20241125	095700	41579350	9800	9800	9800	9800	10
696	20241125	095600	41481350	9800	9820	9820	9800	167
697	20241125	095500	39843510	9820	9900	9900	9820	516
698	20241125	095400	34768470	9900	9900	9900	9900	1
699	20241125	095300	34758570	9930	9930	9930	9930	0
700	20241125	095200	34758570	9930	9930	9930	9930	0
701	20241125	095100	34758570	9930	9930	9930	9930	0
702	20241125	095000	34758570	9930	9930	9930	9930	0
703	20241125	094900	34758570	9930	9930	9930	9930	0
704	20241125	094800	34758570	9930	9930	9930	9930	0
705	20241125	094700	34758570	9930	9930	9930	9930	1
706	20241125	094600	34748640	9900	9900	9900	9900	0
707	20241125	094500	34748640	9900	9900	9900	9900	0
708	20241125	094400	34748640	9900	9900	9900	9900	1
709	20241125	094300	34738740	9900	9900	9900	9900	50
710	20241125	094200	34243740	9900	9900	9900	9900	0
711	20241125	094100	34243740	9900	9900	9900	9900	99
712	20241125	094000	33263640	9900	9900	9900	9900	0
713	20241125	093900	33263640	9900	9900	9900	9900	0
714	20241125	093800	33263640	9900	9900	9900	9900	0
715	20241125	093700	33263640	9900	9890	9900	9890	100
716	20241125	093600	32274560	9810	9810	9810	9810	0
717	20241125	093500	32274560	9810	9810	9810	9810	0
718	20241125	093400	32274560	9810	9810	9810	9810	0
719	20241125	093300	32274560	9810	9810	9810	9810	0
720	20241125	093200	32274560	9810	9870	9870	9810	38
721	20241125	093100	31900900	9870	9870	9870	9870	0
722	20241125	093000	31900900	9870	9870	9870	9870	0
723	20241125	092900	31900900	9870	9900	9900	9870	1037
724	20241125	092800	21636130	9900	9900	9900	9900	0
725	20241125	092700	21636130	9900	9900	9900	9900	261
726	20241125	092600	19052230	9900	9900	9900	9900	124
727	20241125	092500	17824630	9900	9910	9910	9900	450
728	20241125	092400	13366630	9900	9900	9900	9900	0
729	20241125	092300	13366630	9900	9900	9900	9900	0
730	20241125	092200	13366630	9900	9900	9900	9900	0
731	20241125	092100	13366630	9900	9900	9900	9900	0
732	20241125	092000	13366630	9900	9900	9900	9900	0
733	20241125	091900	13366630	9900	9910	9910	9900	124
734	20241125	091800	12138030	9950	9950	9950	9950	0
735	20241125	091700	12138030	9950	9950	9950	9950	0
736	20241125	091600	12138030	9950	9960	9960	9950	526
737	20241125	091500	6903560	9960	9980	9980	9960	32
738	20241125	091400	6584540	10060	10060	10060	10060	0
739	20241125	091300	6584540	10060	10060	10060	10060	0
740	20241125	091200	6584540	10060	10060	10060	10060	0
741	20241125	091100	6584540	10060	10060	10060	10060	0
742	20241125	091000	6584540	10060	10060	10060	10060	0
743	20241125	090900	6584540	10060	10060	10060	10060	0
744	20241125	090800	6584540	10060	10060	10060	10060	0
745	20241125	090700	6584540	10060	10060	10060	10060	1
746	20241125	090600	6574480	10090	10090	10090	10090	0
747	20241125	090500	6574480	10090	10090	10090	10090	0
748	20241125	090400	6574480	10090	10090	10090	10090	0
749	20241125	090300	6574480	10090	10090	10090	10090	0
750	20241125	090200	6574480	10090	10090	10090	10090	0
751	20241125	090100	6574480	10090	9980	10090	9970	657
752	20241125	090000	20100	10050	10050	10050	10050	2