KissMeData/015360/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190200	492682350	50000	50000	50000	50000	145
3	20241125	190100	492682350	50000	50000	50000	50000	0
4	20241125	190000	492682350	50000	50000	50000	50000	0
5	20241125	185900	492682350	50000	50000	50000	50000	0
6	20241125	185800	492682350	50000	50000	50000	50000	0
7	20241125	185700	492682350	50000	50000	50000	50000	0
8	20241125	185600	492682350	50000	50000	50000	50000	0
9	20241125	185500	492682350	50000	50000	50000	50000	0
10	20241125	185400	492682350	50000	50000	50000	50000	0
11	20241125	185300	492682350	50000	50000	50000	50000	0
12	20241125	185200	492682350	50000	50000	50000	50000	0
13	20241125	185100	492682350	50000	50000	50000	50000	0
14	20241125	185000	492682350	50000	50000	50000	50000	0
15	20241125	184900	492682350	50000	50000	50000	50000	0
16	20241125	184800	492682350	50000	50000	50000	50000	0
17	20241125	184700	492682350	50000	50000	50000	50000	0
18	20241125	184600	492682350	50000	50000	50000	50000	0
19	20241125	184500	492682350	50000	50000	50000	50000	0
20	20241125	184400	492682350	50000	50000	50000	50000	0
21	20241125	184300	492682350	50000	50000	50000	50000	0
22	20241125	184200	492682350	50000	50000	50000	50000	0
23	20241125	184100	492682350	50000	50000	50000	50000	0
24	20241125	184000	492682350	50000	50000	50000	50000	0
25	20241125	183900	492682350	50000	50000	50000	50000	0
26	20241125	183800	492682350	50000	50000	50000	50000	0
27	20241125	183700	492682350	50000	50000	50000	50000	0
28	20241125	183600	492682350	50000	50000	50000	50000	0
29	20241125	183500	492682350	50000	50000	50000	50000	0
30	20241125	183400	492682350	50000	50000	50000	50000	0
31	20241125	183300	492682350	50000	50000	50000	50000	0
32	20241125	183200	492682350	50000	50000	50000	50000	145
33	20241125	183100	492682350	50000	50000	50000	50000	0
34	20241125	183000	492682350	50000	50000	50000	50000	0
35	20241125	182900	492682350	50000	50000	50000	50000	0
36	20241125	182800	492682350	50000	50000	50000	50000	0
37	20241125	182700	492682350	50000	50000	50000	50000	0
38	20241125	182600	492682350	50000	50000	50000	50000	0
39	20241125	182500	492682350	50000	50000	50000	50000	0
40	20241125	182400	492682350	50000	50000	50000	50000	0
41	20241125	182300	492682350	50000	50000	50000	50000	0
42	20241125	182200	492682350	50000	50000	50000	50000	0
43	20241125	182100	492682350	50000	50000	50000	50000	0
44	20241125	182000	492682350	50000	50000	50000	50000	0
45	20241125	181900	492682350	50000	50000	50000	50000	0
46	20241125	181800	492682350	50000	50000	50000	50000	0
47	20241125	181700	492682350	50000	50000	50000	50000	0
48	20241125	181600	492682350	50000	50000	50000	50000	0
49	20241125	181500	492682350	50000	50000	50000	50000	0
50	20241125	181400	492682350	50000	50000	50000	50000	0
51	20241125	181300	492682350	50000	50000	50000	50000	0
52	20241125	181200	492682350	50000	50000	50000	50000	0
53	20241125	181100	492682350	50000	50000	50000	50000	0
54	20241125	181000	492682350	50000	50000	50000	50000	0
55	20241125	180900	492682350	50000	50000	50000	50000	0
56	20241125	180800	492682350	50000	50000	50000	50000	0
57	20241125	180700	492682350	50000	50000	50000	50000	0
58	20241125	180600	492682350	50000	50000	50000	50000	0
59	20241125	180500	492682350	50000	50000	50000	50000	0
60	20241125	180400	492682350	50000	50000	50000	50000	0
61	20241125	180300	492682350	50000	50000	50000	50000	0
62	20241125	180200	492682350	50000	50000	50000	50000	145
63	20241125	180100	492682350	50000	50000	50000	50000	0
64	20241125	180000	492682350	50000	50000	50000	50000	0
65	20241125	175900	492682350	50000	50000	50000	50000	0
66	20241125	175800	492682350	50000	50000	50000	50000	0
67	20241125	175700	492682350	50000	50000	50000	50000	0
68	20241125	175600	492682350	50000	50000	50000	50000	0
69	20241125	175500	492682350	50000	50000	50000	50000	0
70	20241125	175400	492682350	50000	50000	50000	50000	0
71	20241125	175300	492682350	50000	50000	50000	50000	0
72	20241125	175200	492682350	50000	50000	50000	50000	0
73	20241125	175100	492682350	50000	50000	50000	50000	0
74	20241125	175000	492682350	50000	50000	50000	50000	0
75	20241125	174900	492682350	50000	50000	50000	50000	0
76	20241125	174800	492682350	50000	50000	50000	50000	0
77	20241125	174700	492682350	50000	50000	50000	50000	0
78	20241125	174600	492682350	50000	50000	50000	50000	0
79	20241125	174500	492682350	50000	50000	50000	50000	0
80	20241125	174400	492682350	50000	50000	50000	50000	0
81	20241125	174300	492682350	50000	50000	50000	50000	0
82	20241125	174200	492682350	50000	50000	50000	50000	0
83	20241125	174100	492682350	50000	50000	50000	50000	0
84	20241125	174000	492682350	50000	50000	50000	50000	0
85	20241125	173900	492682350	50000	50000	50000	50000	0
86	20241125	173800	492682350	50000	50000	50000	50000	0
87	20241125	173700	492682350	50000	50000	50000	50000	0
88	20241125	173600	492682350	50000	50000	50000	50000	0
89	20241125	173500	492682350	50000	50000	50000	50000	0
90	20241125	173400	492682350	50000	50000	50000	50000	0
91	20241125	173300	492682350	50000	50000	50000	50000	0
92	20241125	173200	492682350	50000	50000	50000	50000	145
93	20241125	173100	492682350	50000	50000	50000	50000	0
94	20241125	173000	492682350	50000	50000	50000	50000	0
95	20241125	172900	492682350	50000	50000	50000	50000	0
96	20241125	172800	492682350	50000	50000	50000	50000	0
97	20241125	172700	492682350	50000	50000	50000	50000	0
98	20241125	172600	492682350	50000	50000	50000	50000	0
99	20241125	172500	492682350	50000	50000	50000	50000	0
100	20241125	172400	492682350	50000	50000	50000	50000	0
101	20241125	172300	492682350	50000	50000	50000	50000	0
102	20241125	172200	492682350	50000	50000	50000	50000	0
103	20241125	172100	492682350	50000	50000	50000	50000	0
104	20241125	172000	492682350	50000	50000	50000	50000	0
105	20241125	171900	492682350	50000	50000	50000	50000	0
106	20241125	171800	492682350	50000	50000	50000	50000	0
107	20241125	171700	492682350	50000	50000	50000	50000	0
108	20241125	171600	492682350	50000	50000	50000	50000	0
109	20241125	171500	492682350	50000	50000	50000	50000	0
110	20241125	171400	492682350	50000	50000	50000	50000	0
111	20241125	171300	492682350	50000	50000	50000	50000	0
112	20241125	171200	492682350	50000	50000	50000	50000	0
113	20241125	171100	492682350	50000	50000	50000	50000	0
114	20241125	171000	492682350	50000	50000	50000	50000	0
115	20241125	170900	492682350	50000	50000	50000	50000	0
116	20241125	170800	492682350	50000	50000	50000	50000	0
117	20241125	170700	492682350	50000	50000	50000	50000	0
118	20241125	170600	492682350	50000	50000	50000	50000	0
119	20241125	170500	492682350	50000	50000	50000	50000	0
120	20241125	170400	492682350	50000	50000	50000	50000	0
121	20241125	170300	492682350	50000	50000	50000	50000	0
122	20241125	170200	492682350	50000	50000	50000	50000	145
123	20241125	170100	492682350	50000	50000	50000	50000	0
124	20241125	170000	492682350	50000	50000	50000	50000	0
125	20241125	165900	492682350	50000	50000	50000	50000	0
126	20241125	165800	492682350	50000	50000	50000	50000	0
127	20241125	165700	492682350	50000	50000	50000	50000	0
128	20241125	165600	492682350	50000	50000	50000	50000	0
129	20241125	165500	492682350	50000	50000	50000	50000	0
130	20241125	165400	492682350	50000	50000	50000	50000	0
131	20241125	165300	492682350	50000	50000	50000	50000	0
132	20241125	165200	492682350	50000	50000	50000	50000	0
133	20241125	165100	492682350	50000	50000	50000	50000	0
134	20241125	165000	492682350	50000	50000	50000	50000	0
135	20241125	164900	492682350	50000	50000	50000	50000	0
136	20241125	164800	492682350	50000	50000	50000	50000	0
137	20241125	164700	492682350	50000	50000	50000	50000	0
138	20241125	164600	492682350	50000	50000	50000	50000	0
139	20241125	164500	492682350	50000	50000	50000	50000	0
140	20241125	164400	492682350	50000	50000	50000	50000	0
141	20241125	164300	492682350	50000	50000	50000	50000	0
142	20241125	164200	492682350	50000	50000	50000	50000	0
143	20241125	164100	492682350	50000	50000	50000	50000	0
144	20241125	164000	492682350	50000	50000	50000	50000	0
145	20241125	163900	492682350	50000	50000	50000	50000	0
146	20241125	163800	492682350	50000	50000	50000	50000	0
147	20241125	163700	492682350	50000	50000	50000	50000	0
148	20241125	163600	492682350	50000	50000	50000	50000	0
149	20241125	163500	492682350	50000	50000	50000	50000	0
150	20241125	163400	492682350	50000	50000	50000	50000	0
151	20241125	163300	492682350	50000	50000	50000	50000	0
152	20241125	163200	492682350	50000	50000	50000	50000	145
153	20241125	163100	492682350	50000	50000	50000	50000	0
154	20241125	163000	492682350	50000	50000	50000	50000	0
155	20241125	162900	492682350	50000	50000	50000	50000	0
156	20241125	162800	492682350	50000	50000	50000	50000	0
157	20241125	162700	492682350	50000	50000	50000	50000	0
158	20241125	162600	492682350	50000	50000	50000	50000	0
159	20241125	162500	492682350	50000	50000	50000	50000	0
160	20241125	162400	492682350	50000	50000	50000	50000	0
161	20241125	162300	492682350	50000	50000	50000	50000	0
162	20241125	162200	492682350	50000	50000	50000	50000	0
163	20241125	162100	492682350	50000	50000	50000	50000	0
164	20241125	162000	492682350	50000	50000	50000	50000	0
165	20241125	161900	492682350	50000	50000	50000	50000	0
166	20241125	161800	492682350	50000	50000	50000	50000	0
167	20241125	161700	492682350	50000	50000	50000	50000	0
168	20241125	161600	492682350	50000	50000	50000	50000	0
169	20241125	161500	492682350	50000	50000	50000	50000	0
170	20241125	161400	492682350	50000	50000	50000	50000	0
171	20241125	161300	492682350	50000	50000	50000	50000	0
172	20241125	161200	492682350	50000	50000	50000	50000	0
173	20241125	161100	492682350	50000	50000	50000	50000	0
174	20241125	161000	492682350	50000	50000	50000	50000	0
175	20241125	160900	492682350	50000	50000	50000	50000	0
176	20241125	160800	492682350	50000	50000	50000	50000	0
177	20241125	160700	492682350	50000	50000	50000	50000	0
178	20241125	160600	492682350	50000	50000	50000	50000	0
179	20241125	160500	492682350	50000	50000	50000	50000	0
180	20241125	160400	492682350	50000	50000	50000	50000	0
181	20241125	160300	492682350	50000	50000	50000	50000	0
182	20241125	160200	492682350	50000	50000	50000	50000	145
183	20241125	160100	492682350	50000	50000	50000	50000	0
184	20241125	160000	492682350	50000	50000	50000	50000	0
185	20241125	155900	492682350	50000	50000	50000	50000	0
186	20241125	155800	492682350	50000	50000	50000	50000	0
187	20241125	155700	492682350	50000	50000	50000	50000	0
188	20241125	155600	492682350	50000	50000	50000	50000	0
189	20241125	155500	492682350	50000	50000	50000	50000	0
190	20241125	155400	492682350	50000	50000	50000	50000	0
191	20241125	155300	492682350	50000	50000	50000	50000	0
192	20241125	155200	492682350	50000	50000	50000	50000	0
193	20241125	155100	492682350	50000	50000	50000	50000	0
194	20241125	155000	492682350	50000	50000	50000	50000	0
195	20241125	154900	492682350	50000	50000	50000	50000	0
196	20241125	154800	492682350	50000	50000	50000	50000	0
197	20241125	154700	492682350	50000	50000	50000	50000	0
198	20241125	154600	492682350	50000	50000	50000	50000	0
199	20241125	154500	492682350	50000	50000	50000	50000	0
200	20241125	154400	492682350	50000	50000	50000	50000	0
201	20241125	154300	492682350	50000	50000	50000	50000	0
202	20241125	154200	492682350	50000	50000	50000	50000	0
203	20241125	154100	492682350	50000	50000	50000	50000	0
204	20241125	154000	492682350	50000	50000	50000	50000	0
205	20241125	153900	492682350	50000	50000	50000	50000	0
206	20241125	153800	492682350	50000	50000	50000	50000	0
207	20241125	153700	492682350	50000	50000	50000	50000	0
208	20241125	153600	492682350	50000	50000	50000	50000	0
209	20241125	153500	492682350	50000	50000	50000	50000	0
210	20241125	153400	492682350	50000	50000	50000	50000	0
211	20241125	153300	492682350	50000	50000	50000	50000	0
212	20241125	153200	492682350	50000	50000	50000	50000	145
213	20241125	153100	492682350	50000	50000	50000	50000	0
214	20241125	153000	492682350	50000	50000	50000	50000	145
215	20241125	152900	485432350	49700	49700	49700	49700	0
216	20241125	152800	485432350	49700	49700	49700	49700	0
217	20241125	152700	485432350	49700	49700	49700	49700	0
218	20241125	152600	485432350	49700	49700	49700	49700	0
219	20241125	152500	485432350	49700	49700	49700	49700	0
220	20241125	152400	485432350	49700	49700	49700	49700	0
221	20241125	152300	485432350	49700	49700	49700	49700	0
222	20241125	152200	485432350	49700	49700	49700	49700	0
223	20241125	152100	485432350	49700	49700	49700	49700	0
224	20241125	152000	485432350	49700	49700	49700	49700	0
225	20241125	151900	485432350	49700	49700	49700	49700	8
226	20241125	151800	485034750	49700	49700	49700	49700	0
227	20241125	151700	485034750	49700	49700	49700	49700	7
228	20241125	151600	484686850	49700	49700	49700	49700	0
229	20241125	151500	484686850	49700	49700	49700	49700	9
230	20241125	151400	484239550	49700	49700	49700	49700	0
231	20241125	151300	484239550	49700	49700	49700	49700	5
232	20241125	151200	483991050	49700	49700	49700	49700	0
233	20241125	151100	483991050	49700	49700	49700	49700	0
234	20241125	151000	483991050	49700	49700	49700	49700	2
235	20241125	150900	483891650	49800	49800	49800	49800	10
236	20241125	150800	483393650	49800	49800	49800	49800	0
237	20241125	150700	483393650	49800	49800	49800	49800	0
238	20241125	150600	483393650	49800	49800	49800	49800	0
239	20241125	150500	483393650	49800	49800	49800	49800	0
240	20241125	150400	483393650	49800	49750	49800	49750	162
241	20241125	150300	475333000	49750	49750	49750	49750	5
242	20241125	150200	475084250	49750	49750	49750	49750	1
243	20241125	150100	475034500	49750	49750	49750	49750	0
244	20241125	150000	475034500	49750	49750	49750	49750	66
245	20241125	145900	471751000	49750	49750	49750	49750	0
246	20241125	145800	471751000	49750	49750	49750	49750	2
247	20241125	145700	471651500	49750	49750	49750	49750	0
248	20241125	145600	471651500	49750	49750	49750	49750	52
249	20241125	145500	469064500	49750	49750	49750	49750	0
250	20241125	145400	469064500	49750	49750	49750	49750	0
251	20241125	145300	469064500	49750	49750	49750	49750	0
252	20241125	145200	469064500	49750	49750	49750	49750	0
253	20241125	145100	469064500	49750	49750	49750	49750	0
254	20241125	145000	469064500	49750	49750	49750	49750	0
255	20241125	144900	469064500	49750	49750	49750	49750	0
256	20241125	144800	469064500	49750	49750	49750	49750	0
257	20241125	144700	469064500	49750	49750	49750	49750	0
258	20241125	144600	469064500	49750	49750	49750	49750	0
259	20241125	144500	469064500	49750	49750	49750	49750	1
260	20241125	144400	469014750	49700	49750	49750	49700	42
261	20241125	144300	466927050	49750	49750	49750	49750	0
262	20241125	144200	466927050	49750	49750	49750	49750	0
263	20241125	144100	466927050	49750	49750	49750	49750	25
264	20241125	144000	465683300	49750	49750	49750	49750	0
265	20241125	143900	465683300	49750	49750	49750	49750	0
266	20241125	143800	465683300	49750	49750	49750	49750	3
267	20241125	143700	465534050	49800	49800	49800	49800	1
268	20241125	143600	465484250	49800	49800	49800	49800	0
269	20241125	143500	465484250	49800	49800	49800	49800	0
270	20241125	143400	465484250	49800	49800	49800	49800	0
271	20241125	143300	465484250	49800	49800	49800	49800	0
272	20241125	143200	465484250	49800	49800	49800	49800	0
273	20241125	143100	465484250	49800	49800	49800	49800	5
274	20241125	143000	465235250	49800	49750	49800	49750	11
275	20241125	142900	464687500	49700	49700	49700	49700	0
276	20241125	142800	464687500	49700	49700	49700	49700	0
277	20241125	142700	464687500	49700	49700	49700	49700	0
278	20241125	142600	464687500	49700	49700	49700	49700	0
279	20241125	142500	464687500	49700	49650	49700	49650	409
280	20241125	142400	444365200	49600	49600	49600	49600	9
281	20241125	142300	443918800	49700	49700	49700	49700	0
282	20241125	142200	443918800	49700	49800	49800	49600	1643
283	20241125	142100	362317500	49800	49800	49800	49800	0
284	20241125	142000	362317500	49800	49800	49800	49800	8
285	20241125	141900	361919100	49800	49800	49800	49800	0
286	20241125	141800	361919100	49800	49800	49800	49800	2
287	20241125	141700	361819500	49800	49800	49800	49800	0
288	20241125	141600	361819500	49800	49800	49800	49800	0
289	20241125	141500	361819500	49800	49950	49950	49800	701
290	20241125	141400	326904050	49950	49950	49950	49950	0
291	20241125	141300	326904050	49950	49950	49950	49950	0
292	20241125	141200	326904050	49950	49950	49950	49950	0
293	20241125	141100	326904050	49950	49950	49950	49950	0
294	20241125	141000	326904050	49950	49950	49950	49950	40
295	20241125	140900	324906050	49850	49850	49850	49850	7
296	20241125	140800	324557100	49850	49850	49850	49850	0
297	20241125	140700	324557100	49850	49850	49850	49850	0
298	20241125	140600	324557100	49850	49850	49850	49850	0
299	20241125	140500	324557100	49850	49850	49850	49850	9
300	20241125	140400	324108450	49900	49900	49900	49900	0
301	20241125	140300	324108450	49900	49900	49900	49900	0
302	20241125	140200	324108450	49900	49900	49900	49900	0
303	20241125	140100	324108450	49900	49900	49900	49900	0
304	20241125	140000	324108450	49900	49900	49900	49900	0
305	20241125	135900	324108450	49900	49900	49900	49900	0
306	20241125	135800	324108450	49900	49950	49950	49900	150
307	20241125	135700	316618500	50000	50000	50000	50000	0
308	20241125	135600	316618500	50000	50000	50000	50000	165
309	20241125	135500	308368500	50000	50000	50000	50000	0
310	20241125	135400	308368500	50000	50000	50000	50000	12
311	20241125	135300	307768500	50000	50000	50000	50000	0
312	20241125	135200	307768500	50000	50000	50000	50000	0
313	20241125	135100	307768500	50000	50000	50000	50000	8
314	20241125	135000	307368500	50100	50100	50100	50100	2
315	20241125	134900	307268300	50200	50200	50200	50200	0
316	20241125	134800	307268300	50200	50200	50200	50200	0
317	20241125	134700	307268300	50200	50200	50200	50200	10
318	20241125	134600	306766300	50200	50200	50200	50200	0
319	20241125	134500	306766300	50200	50200	50200	50200	0
320	20241125	134400	306766300	50200	50200	50200	50200	0
321	20241125	134300	306766300	50200	50200	50200	50200	0
322	20241125	134200	306766300	50200	50200	50200	50200	0
323	20241125	134100	306766300	50200	50200	50200	50200	0
324	20241125	134000	306766300	50200	50200	50200	50200	0
325	20241125	133900	306766300	50200	50200	50200	50200	25
326	20241125	133800	305511300	50200	50200	50200	50200	0
327	20241125	133700	305511300	50200	50200	50200	50200	0
328	20241125	133600	305511300	50200	50200	50200	50200	0
329	20241125	133500	305511300	50200	50200	50200	50200	0
330	20241125	133400	305511300	50200	50200	50200	50200	1
331	20241125	133300	305461100	50100	50100	50100	50100	0
332	20241125	133200	305461100	50100	50100	50100	50100	1
333	20241125	133100	305411000	50100	50100	50100	50100	0
334	20241125	133000	305411000	50100	50100	50100	50100	0
335	20241125	132900	305411000	50100	50100	50100	50100	0
336	20241125	132800	305411000	50100	50100	50100	50100	0
337	20241125	132700	305411000	50100	50100	50100	50100	32
338	20241125	132600	303807800	50100	50100	50100	50100	0
339	20241125	132500	303807800	50100	50100	50100	50100	1
340	20241125	132400	303757700	50100	50100	50100	50100	0
341	20241125	132300	303757700	50100	50100	50100	50100	0
342	20241125	132200	303757700	50100	50100	50100	50100	0
343	20241125	132100	303757700	50100	50100	50100	50100	0
344	20241125	132000	303757700	50100	50100	50100	50100	2
345	20241125	131900	303657500	49950	49950	49950	49950	0
346	20241125	131800	303657500	49950	49950	49950	49950	0
347	20241125	131700	303657500	49950	49950	49950	49950	16
348	20241125	131600	302858300	50100	49950	50100	49950	378
349	20241125	131500	283963900	49950	49950	49950	49950	0
350	20241125	131400	283963900	49950	49950	49950	49950	0
351	20241125	131300	283963900	49950	49950	49950	49950	0
352	20241125	131200	283963900	49950	49950	49950	49950	0
353	20241125	131100	283963900	49950	49950	49950	49950	0
354	20241125	131000	283963900	49950	49950	49950	49950	0
355	20241125	130900	283963900	49950	49950	49950	49950	0
356	20241125	130800	283963900	49950	49950	49950	49950	0
357	20241125	130700	283963900	49950	49950	49950	49950	0
358	20241125	130600	283963900	49950	49950	49950	49950	5
359	20241125	130500	283714150	49950	49950	49950	49950	0
360	20241125	130400	283714150	49950	49950	49950	49950	0
361	20241125	130300	283714150	49950	49950	49950	49950	0
362	20241125	130200	283714150	49950	49950	49950	49950	0
363	20241125	130100	283714150	49950	49950	49950	49950	0
364	20241125	130000	283714150	49950	49950	49950	49950	25
365	20241125	125900	282465400	49900	49900	49900	49900	115
366	20241125	125800	276726900	49850	49850	49850	49850	0
367	20241125	125700	276726900	49850	49850	49850	49850	28
368	20241125	125600	275331100	49850	49850	49850	49850	0
369	20241125	125500	275331100	49850	49850	49850	49850	0
370	20241125	125400	275331100	49850	49850	49850	49850	9
371	20241125	125300	274882450	49850	49850	49850	49850	0
372	20241125	125200	274882450	49850	49850	49850	49850	0
373	20241125	125100	274882450	49850	49850	49850	49850	28
374	20241125	125000	273486650	49850	49850	49850	49850	0
375	20241125	124900	273486650	49850	49850	49850	49850	0
376	20241125	124800	273486650	49850	49850	49850	49850	8
377	20241125	124700	273087850	49850	49850	49850	49850	0
378	20241125	124600	273087850	49850	49850	49850	49850	0
379	20241125	124500	273087850	49850	49850	49850	49850	0
380	20241125	124400	273087850	49850	49850	49850	49850	8
381	20241125	124300	272689050	49900	49900	49900	49900	2
382	20241125	124200	272589250	49900	49900	49900	49900	24
383	20241125	124100	271391650	49900	49900	49900	49900	38
384	20241125	124000	269495450	49900	49900	49900	49900	0
385	20241125	123900	269495450	49900	49900	49900	49900	0
386	20241125	123800	269495450	49900	49900	49900	49900	0
387	20241125	123700	269495450	49900	49900	49900	49900	8
388	20241125	123600	269096250	49900	49900	49900	49900	1
389	20241125	123500	269046350	49900	49900	49900	49900	0
390	20241125	123400	269046350	49900	49900	49900	49900	8
391	20241125	123300	268647150	49900	49900	49900	49900	0
392	20241125	123200	268647150	49900	49900	49900	49900	0
393	20241125	123100	268647150	49900	49900	49900	49900	8
394	20241125	123000	268247950	49900	49900	49900	49900	9
395	20241125	122900	267798850	49950	49950	49950	49950	0
396	20241125	122800	267798850	49950	49950	49950	49950	0
397	20241125	122700	267798850	49950	49950	49950	49950	0
398	20241125	122600	267798850	49950	49950	49950	49950	0
399	20241125	122500	267798850	49950	49950	49950	49950	0
400	20241125	122400	267798850	49950	49950	49950	49950	39
401	20241125	122300	265850800	49950	49950	49950	49950	0
402	20241125	122200	265850800	49950	49950	49950	49950	0
403	20241125	122100	265850800	49950	49950	49950	49950	0
404	20241125	122000	265850800	49950	49950	49950	49950	0
405	20241125	121900	265850800	49950	49950	49950	49950	0
406	20241125	121800	265850800	49950	49950	49950	49950	0
407	20241125	121700	265850800	49950	49950	49950	49950	0
408	20241125	121600	265850800	49950	49950	49950	49950	0
409	20241125	121500	265850800	49950	49950	49950	49950	1
410	20241125	121400	265800850	49950	49950	49950	49950	0
411	20241125	121300	265800850	49950	49950	49950	49950	1
412	20241125	121200	265750900	49950	49950	49950	49950	0
413	20241125	121100	265750900	49950	49950	49950	49950	0
414	20241125	121000	265750900	49950	49950	49950	49950	0
415	20241125	120900	265750900	49950	49950	49950	49950	5
416	20241125	120800	265501150	49950	49950	49950	49950	0
417	20241125	120700	265501150	49950	49950	49950	49950	0
418	20241125	120600	265501150	49950	49950	49950	49950	0
419	20241125	120500	265501150	49950	49950	49950	49950	0
420	20241125	120400	265501150	49950	49950	49950	49950	0
421	20241125	120300	265501150	49950	49950	49950	49950	0
422	20241125	120200	265501150	49950	49950	49950	49950	0
423	20241125	120100	265501150	49950	49950	49950	49950	0
424	20241125	120000	265501150	49950	49950	49950	49950	0
425	20241125	115900	265501150	49950	49950	49950	49950	1
426	20241125	115800	265451200	49950	49950	49950	49950	0
427	20241125	115700	265451200	49950	49950	49950	49950	0
428	20241125	115600	265451200	49950	49950	49950	49950	0
429	20241125	115500	265451200	49950	49950	49950	49950	0
430	20241125	115400	265451200	49950	49950	49950	49950	0
431	20241125	115300	265451200	49950	49950	49950	49950	0
432	20241125	115200	265451200	49950	49950	49950	49950	0
433	20241125	115100	265451200	49950	49950	49950	49950	0
434	20241125	115000	265451200	49950	49900	49950	49900	6
435	20241125	114900	265151750	49900	49900	49900	49900	1
436	20241125	114800	265101850	49950	49950	49950	49950	0
437	20241125	114700	265101850	49950	49950	49950	49950	1
438	20241125	114600	265051900	49950	49950	49950	49950	1
439	20241125	114500	265001950	49900	49900	49900	49900	0
440	20241125	114400	265001950	49900	49900	49900	49900	5
441	20241125	114300	264752450	49900	49950	49950	49900	26
442	20241125	114200	263455000	49950	49950	49950	49950	0
443	20241125	114100	263455000	49950	49950	49950	49950	17
444	20241125	114000	262605850	49950	49950	49950	49950	0
445	20241125	113900	262605850	49950	49950	49950	49950	1
446	20241125	113800	262555900	49900	49900	49900	49900	18
447	20241125	113700	261657700	49900	49900	49900	49900	0
448	20241125	113600	261657700	49900	49900	49900	49900	1
449	20241125	113500	261607800	49900	49900	49900	49900	0
450	20241125	113400	261607800	49900	49900	49900	49900	39
451	20241125	113300	259661700	49950	49950	49950	49950	0
452	20241125	113200	259661700	49950	49950	49950	49950	1
453	20241125	113100	259611750	49900	49900	49900	49900	0
454	20241125	113000	259611750	49900	49900	49900	49900	62
455	20241125	112900	256517950	49900	49900	49900	49900	2
456	20241125	112800	256418150	49900	49900	49900	49900	0
457	20241125	112700	256418150	49900	49850	49900	49850	6
458	20241125	112600	256119000	49900	49900	49900	49900	0
459	20241125	112500	256119000	49900	49900	49900	49900	1
460	20241125	112400	256069100	49900	49900	49900	49900	0
461	20241125	112300	256069100	49900	49900	49900	49900	2
462	20241125	112200	255969300	49850	49850	49850	49850	0
463	20241125	112100	255969300	49850	49850	49850	49850	0
464	20241125	112000	255969300	49850	49850	49850	49850	1
465	20241125	111900	255919450	49800	49800	49800	49800	0
466	20241125	111800	255919450	49800	49800	49800	49800	0
467	20241125	111700	255919450	49800	49800	49800	49800	0
468	20241125	111600	255919450	49800	49800	49800	49800	1
469	20241125	111500	255869650	49800	49800	49800	49800	0
470	20241125	111400	255869650	49800	49800	49800	49800	0
471	20241125	111300	255869650	49800	49800	49800	49800	1
472	20241125	111200	255819850	49850	49850	49850	49850	107
473	20241125	111100	250485900	49850	49750	49850	49750	5
474	20241125	111000	250236750	49750	49750	49750	49750	0
475	20241125	110900	250236750	49750	49850	49850	49750	102
476	20241125	110800	245152150	49800	49800	49800	49800	0
477	20241125	110700	245152150	49800	49800	49800	49800	0
478	20241125	110600	245152150	49800	49800	49800	49800	2
479	20241125	110500	245052550	49800	49800	49800	49800	0
480	20241125	110400	245052550	49800	49800	49800	49800	0
481	20241125	110300	245052550	49800	49850	49850	49800	11
482	20241125	110200	244504700	49850	49850	49850	49850	0
483	20241125	110100	244504700	49850	49850	49850	49850	0
484	20241125	110000	244504700	49850	49850	49850	49850	1
485	20241125	105900	244454850	49850	49850	49850	49850	0
486	20241125	105800	244454850	49850	49850	49850	49850	5
487	20241125	105700	244205600	49850	49850	49850	49850	1
488	20241125	105600	244155750	49850	49850	49850	49850	0
489	20241125	105500	244155750	49850	49850	49850	49850	0
490	20241125	105400	244155750	49850	49850	49850	49850	1
491	20241125	105300	244105900	49800	49800	49800	49800	4
492	20241125	105200	243906700	49800	49800	49800	49800	4
493	20241125	105100	243707500	49850	49800	49850	49800	11
494	20241125	105000	243159650	49900	49900	49900	49900	0
495	20241125	104900	243159650	49900	49900	49900	49900	0
496	20241125	104800	243159650	49900	49800	49900	49800	4
497	20241125	104700	242960350	49900	49900	49900	49900	0
498	20241125	104600	242960350	49900	49900	49900	49900	1
499	20241125	104500	242910450	49800	49800	49800	49800	2
500	20241125	104400	242810850	49800	49800	49800	49800	0
501	20241125	104300	242810850	49800	49800	49800	49800	6
502	20241125	104200	242512050	49800	49800	49800	49800	0
503	20241125	104100	242512050	49800	49800	49800	49800	0
504	20241125	104000	242512050	49800	49700	49800	49700	11
505	20241125	103900	241965250	49700	49750	49750	49700	33
506	20241125	103800	240324250	49800	49800	49800	49800	0
507	20241125	103700	240324250	49800	49800	49800	49800	1
508	20241125	103600	240274450	49800	49800	49800	49800	0
509	20241125	103500	240274450	49800	49800	49800	49800	1
510	20241125	103400	240224650	49750	49750	49750	49750	303
511	20241125	103300	225150400	49800	49800	49800	49800	203
512	20241125	103200	215041000	49800	49850	49850	49800	15
513	20241125	103100	214293950	49850	49800	49850	49800	1706
514	20241125	103000	129334900	49800	49750	49800	49750	10
515	20241125	102900	128837300	49800	49800	49800	49800	1
516	20241125	102800	128787500	49700	49700	49700	49700	0
517	20241125	102700	128787500	49700	49700	49700	49700	8
518	20241125	102600	128389900	49800	49750	49800	49750	2
519	20241125	102500	128290350	49750	49750	49750	49750	10
520	20241125	102400	127792850	49800	49800	49800	49800	1
521	20241125	102300	127743050	49750	49750	49750	49750	8
522	20241125	102200	127345050	49800	49800	49800	49800	3
523	20241125	102100	127195650	49800	49750	49800	49750	8
524	20241125	102000	126797600	49800	49800	49800	49800	0
525	20241125	101900	126797600	49800	49800	49800	49800	0
526	20241125	101800	126797600	49800	49800	49800	49800	2
527	20241125	101700	126698000	49800	49750	49800	49750	14
528	20241125	101600	126001450	49800	49800	49800	49800	5
529	20241125	101500	125752450	49800	49800	49800	49800	1
530	20241125	101400	125702650	49750	49750	49750	49750	7
531	20241125	101300	125354400	49800	49800	49800	49800	0
532	20241125	101200	125354400	49800	49800	49800	49800	101
533	20241125	101100	120324600	49750	49750	49750	49750	7
534	20241125	101000	119976350	49800	49800	49800	49800	2
535	20241125	100900	119876750	49750	49750	49750	49750	7
536	20241125	100800	119528500	49800	49800	49800	49800	3
537	20241125	100700	119379100	49750	49800	49800	49750	18
538	20241125	100600	118483500	49800	49800	49800	49800	1
539	20241125	100500	118433700	49750	49750	49750	49750	34
540	20241125	100400	116742200	49800	49800	49800	49800	11
541	20241125	100300	116194400	49800	49800	49800	49800	1
542	20241125	100200	116144600	49800	49800	49800	49800	1
543	20241125	100100	116094800	49800	49800	49800	49800	1
544	20241125	100000	116045000	49800	49800	49800	49800	1
545	20241125	095900	115995200	49800	49800	49800	49800	1
546	20241125	095800	115945400	49800	49800	49800	49800	1
547	20241125	095700	115895600	49800	49800	49800	49800	0
548	20241125	095600	115895600	49800	49800	49800	49800	2
549	20241125	095500	115796000	49750	49750	49750	49750	2
550	20241125	095400	115696500	49750	49750	49750	49750	20
551	20241125	095300	114701500	49750	49750	49750	49750	1
552	20241125	095200	114651750	49800	49750	49800	49750	50
553	20241125	095100	112162250	49800	49800	49800	49800	0
554	20241125	095000	112162250	49800	49800	49800	49800	0
555	20241125	094900	112162250	49800	49800	49800	49800	0
556	20241125	094800	112162250	49800	49750	49800	49750	193
557	20241125	094700	102550900	49750	49750	49750	49750	3
558	20241125	094600	102401650	49700	49700	49700	49700	18
559	20241125	094500	101507050	49650	49650	49650	49650	15
560	20241125	094400	100762300	49650	49600	49650	49600	902
561	20241125	094300	56021600	49700	49650	49700	49650	110
562	20241125	094200	50559600	49700	49700	49700	49700	9
563	20241125	094100	50112300	49700	49700	49700	49700	2
564	20241125	094000	50012900	49700	49700	49700	49700	0
565	20241125	093900	50012900	49700	49700	49700	49700	63
566	20241125	093800	46881800	49700	49700	49700	49700	0
567	20241125	093700	46881800	49700	49700	49700	49700	40
568	20241125	093600	44893800	49700	49700	49700	49700	1
569	20241125	093500	44844100	49700	49700	49700	49700	1
570	20241125	093400	44794400	49700	49700	49700	49700	2
571	20241125	093300	44695000	49600	49650	49650	49600	165
572	20241125	093200	36503150	49650	49650	49650	49650	9
573	20241125	093100	36056300	49650	49650	49650	49650	6
574	20241125	093000	35758400	49600	49650	49650	49600	21
575	20241125	092900	34716150	49600	49650	49650	49600	3
576	20241125	092800	34567300	49650	49650	49650	49650	0
577	20241125	092700	34567300	49650	49650	49650	49650	1
578	20241125	092600	34517650	49650	49650	49650	49650	1
579	20241125	092500	34468000	49650	49650	49650	49650	17
580	20241125	092400	33623950	49650	49650	49650	49650	0
581	20241125	092300	33623950	49650	49700	49700	49650	202
582	20241125	092200	23587150	49800	49800	49800	49800	0
583	20241125	092100	23587150	49800	49700	49800	49700	24
584	20241125	092000	22392400	49700	49700	49700	49700	0
585	20241125	091900	22392400	49700	49700	49700	49700	0
586	20241125	091800	22392400	49700	49700	49700	49700	8
587	20241125	091700	21994800	49700	49700	49700	49700	0
588	20241125	091600	21994800	49700	49700	49700	49700	0
589	20241125	091500	21994800	49700	49750	49750	49700	10
590	20241125	091400	21497700	49800	49800	49800	49800	4
591	20241125	091300	21298500	49800	49750	49800	49750	71
592	20241125	091200	17764950	49750	49750	49750	49750	0
593	20241125	091100	17764950	49750	49750	49750	49750	30
594	20241125	091000	16272450	49750	49700	49750	49700	8
595	20241125	090900	15874750	49600	49600	49600	49600	0
596	20241125	090800	15874750	49600	49650	49650	49600	12
597	20241125	090700	15279300	49650	49700	49700	49650	28
598	20241125	090600	13888900	49650	49650	49650	49650	0
599	20241125	090500	13888900	49650	49650	49650	49650	1
600	20241125	090400	13839250	49600	49600	49600	49600	20
601	20241125	090300	12847250	49700	49700	49700	49700	0
602	20241125	090200	12847250	49700	49600	49700	49600	20
603	20241125	090100	11854400	49600	49600	49600	49600	50
604	20241125	090000	9374400	49600	49600	49600	49600	189