KissMeData/058650/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194100	5793700	99200	99200	99200	99200	13
3	20241125	194000	5793700	99200	99200	99200	99200	0
4	20241125	193900	5793700	99200	99200	99200	99200	0
5	20241125	193800	5793700	99200	99200	99200	99200	0
6	20241125	193700	5793700	99200	99200	99200	99200	0
7	20241125	193600	5793700	99200	99200	99200	99200	0
8	20241125	193500	5793700	99200	99200	99200	99200	0
9	20241125	193400	5793700	99200	99200	99200	99200	0
10	20241125	193300	5793700	99200	99200	99200	99200	0
11	20241125	193200	5793700	99200	99200	99200	99200	0
12	20241125	193100	5793700	99200	99200	99200	99200	0
13	20241125	193000	5793700	99200	99200	99200	99200	0
14	20241125	192900	5793700	99200	99200	99200	99200	0
15	20241125	192800	5793700	99200	99200	99200	99200	0
16	20241125	192700	5793700	99200	99200	99200	99200	0
17	20241125	192600	5793700	99200	99200	99200	99200	0
18	20241125	192500	5793700	99200	99200	99200	99200	0
19	20241125	192400	5793700	99200	99200	99200	99200	0
20	20241125	192300	5793700	99200	99200	99200	99200	0
21	20241125	192200	5793700	99200	99200	99200	99200	0
22	20241125	192100	5793700	99200	99200	99200	99200	0
23	20241125	192000	5793700	99200	99200	99200	99200	0
24	20241125	191900	5793700	99200	99200	99200	99200	0
25	20241125	191800	5793700	99200	99200	99200	99200	0
26	20241125	191700	5793700	99200	99200	99200	99200	0
27	20241125	191600	5793700	99200	99200	99200	99200	0
28	20241125	191500	5793700	99200	99200	99200	99200	0
29	20241125	191400	5793700	99200	99200	99200	99200	0
30	20241125	191300	5793700	99200	99200	99200	99200	0
31	20241125	191200	5793700	99200	99200	99200	99200	0
32	20241125	191100	5793700	99200	99200	99200	99200	13
33	20241125	191000	5793700	99200	99200	99200	99200	0
34	20241125	190900	5793700	99200	99200	99200	99200	0
35	20241125	190800	5793700	99200	99200	99200	99200	0
36	20241125	190700	5793700	99200	99200	99200	99200	0
37	20241125	190600	5793700	99200	99200	99200	99200	0
38	20241125	190500	5793700	99200	99200	99200	99200	0
39	20241125	190400	5793700	99200	99200	99200	99200	0
40	20241125	190300	5793700	99200	99200	99200	99200	0
41	20241125	190200	5793700	99200	99200	99200	99200	0
42	20241125	190100	5793700	99200	99200	99200	99200	0
43	20241125	190000	5793700	99200	99200	99200	99200	0
44	20241125	185900	5793700	99200	99200	99200	99200	0
45	20241125	185800	5793700	99200	99200	99200	99200	0
46	20241125	185700	5793700	99200	99200	99200	99200	0
47	20241125	185600	5793700	99200	99200	99200	99200	0
48	20241125	185500	5793700	99200	99200	99200	99200	0
49	20241125	185400	5793700	99200	99200	99200	99200	0
50	20241125	185300	5793700	99200	99200	99200	99200	0
51	20241125	185200	5793700	99200	99200	99200	99200	0
52	20241125	185100	5793700	99200	99200	99200	99200	0
53	20241125	185000	5793700	99200	99200	99200	99200	0
54	20241125	184900	5793700	99200	99200	99200	99200	0
55	20241125	184800	5793700	99200	99200	99200	99200	0
56	20241125	184700	5793700	99200	99200	99200	99200	0
57	20241125	184600	5793700	99200	99200	99200	99200	0
58	20241125	184500	5793700	99200	99200	99200	99200	0
59	20241125	184400	5793700	99200	99200	99200	99200	0
60	20241125	184300	5793700	99200	99200	99200	99200	0
61	20241125	184200	5793700	99200	99200	99200	99200	0
62	20241125	184100	5793700	99200	99200	99200	99200	13
63	20241125	184000	5793700	99200	99200	99200	99200	0
64	20241125	183900	5793700	99200	99200	99200	99200	0
65	20241125	183800	5793700	99200	99200	99200	99200	0
66	20241125	183700	5793700	99200	99200	99200	99200	0
67	20241125	183600	5793700	99200	99200	99200	99200	0
68	20241125	183500	5793700	99200	99200	99200	99200	0
69	20241125	183400	5793700	99200	99200	99200	99200	0
70	20241125	183300	5793700	99200	99200	99200	99200	0
71	20241125	183200	5793700	99200	99200	99200	99200	0
72	20241125	183100	5793700	99200	99200	99200	99200	0
73	20241125	183000	5793700	99200	99200	99200	99200	0
74	20241125	182900	5793700	99200	99200	99200	99200	0
75	20241125	182800	5793700	99200	99200	99200	99200	0
76	20241125	182700	5793700	99200	99200	99200	99200	0
77	20241125	182600	5793700	99200	99200	99200	99200	0
78	20241125	182500	5793700	99200	99200	99200	99200	0
79	20241125	182400	5793700	99200	99200	99200	99200	0
80	20241125	182300	5793700	99200	99200	99200	99200	0
81	20241125	182200	5793700	99200	99200	99200	99200	0
82	20241125	182100	5793700	99200	99200	99200	99200	0
83	20241125	182000	5793700	99200	99200	99200	99200	0
84	20241125	181900	5793700	99200	99200	99200	99200	0
85	20241125	181800	5793700	99200	99200	99200	99200	0
86	20241125	181700	5793700	99200	99200	99200	99200	0
87	20241125	181600	5793700	99200	99200	99200	99200	0
88	20241125	181500	5793700	99200	99200	99200	99200	0
89	20241125	181400	5793700	99200	99200	99200	99200	0
90	20241125	181300	5793700	99200	99200	99200	99200	0
91	20241125	181200	5793700	99200	99200	99200	99200	0
92	20241125	181100	5793700	99200	99200	99200	99200	13
93	20241125	181000	5793700	99200	99200	99200	99200	0
94	20241125	180900	5793700	99200	99200	99200	99200	0
95	20241125	180800	5793700	99200	99200	99200	99200	0
96	20241125	180700	5793700	99200	99200	99200	99200	0
97	20241125	180600	5793700	99200	99200	99200	99200	0
98	20241125	180500	5793700	99200	99200	99200	99200	0
99	20241125	180400	5793700	99200	99200	99200	99200	0
100	20241125	180300	5793700	99200	99200	99200	99200	0
101	20241125	180200	5793700	99200	99200	99200	99200	0
102	20241125	180100	5793700	99200	99200	99200	99200	0
103	20241125	180000	5793700	99200	99200	99200	99200	0
104	20241125	175900	5793700	99200	99200	99200	99200	0
105	20241125	175800	5793700	99200	99200	99200	99200	0
106	20241125	175700	5793700	99200	99200	99200	99200	0
107	20241125	175600	5793700	99200	99200	99200	99200	0
108	20241125	175500	5793700	99200	99200	99200	99200	0
109	20241125	175400	5793700	99200	99200	99200	99200	0
110	20241125	175300	5793700	99200	99200	99200	99200	0
111	20241125	175200	5793700	99200	99200	99200	99200	0
112	20241125	175100	5793700	99200	99200	99200	99200	0
113	20241125	175000	5793700	99200	99200	99200	99200	0
114	20241125	174900	5793700	99200	99200	99200	99200	0
115	20241125	174800	5793700	99200	99200	99200	99200	0
116	20241125	174700	5793700	99200	99200	99200	99200	0
117	20241125	174600	5793700	99200	99200	99200	99200	0
118	20241125	174500	5793700	99200	99200	99200	99200	0
119	20241125	174400	5793700	99200	99200	99200	99200	0
120	20241125	174300	5793700	99200	99200	99200	99200	0
121	20241125	174200	5793700	99200	99200	99200	99200	0
122	20241125	174100	5793700	99200	99200	99200	99200	13
123	20241125	174000	5793700	99200	99200	99200	99200	0
124	20241125	173900	5793700	99200	99200	99200	99200	0
125	20241125	173800	5793700	99200	99200	99200	99200	0
126	20241125	173700	5793700	99200	99200	99200	99200	0
127	20241125	173600	5793700	99200	99200	99200	99200	0
128	20241125	173500	5793700	99200	99200	99200	99200	0
129	20241125	173400	5793700	99200	99200	99200	99200	0
130	20241125	173300	5793700	99200	99200	99200	99200	0
131	20241125	173200	5793700	99200	99200	99200	99200	0
132	20241125	173100	5793700	99200	99200	99200	99200	0
133	20241125	173000	5793700	99200	99200	99200	99200	0
134	20241125	172900	5793700	99200	99200	99200	99200	0
135	20241125	172800	5793700	99200	99200	99200	99200	0
136	20241125	172700	5793700	99200	99200	99200	99200	0
137	20241125	172600	5793700	99200	99200	99200	99200	0
138	20241125	172500	5793700	99200	99200	99200	99200	0
139	20241125	172400	5793700	99200	99200	99200	99200	0
140	20241125	172300	5793700	99200	99200	99200	99200	0
141	20241125	172200	5793700	99200	99200	99200	99200	0
142	20241125	172100	5793700	99200	99200	99200	99200	0
143	20241125	172000	5793700	99200	99200	99200	99200	0
144	20241125	171900	5793700	99200	99200	99200	99200	0
145	20241125	171800	5793700	99200	99200	99200	99200	0
146	20241125	171700	5793700	99200	99200	99200	99200	0
147	20241125	171600	5793700	99200	99200	99200	99200	0
148	20241125	171500	5793700	99200	99200	99200	99200	0
149	20241125	171400	5793700	99200	99200	99200	99200	0
150	20241125	171300	5793700	99200	99200	99200	99200	0
151	20241125	171200	5793700	99200	99200	99200	99200	0
152	20241125	171100	5793700	99200	99200	99200	99200	13
153	20241125	171000	5793700	99200	99200	99200	99200	0
154	20241125	170900	5793700	99200	99200	99200	99200	0
155	20241125	170800	5793700	99200	99200	99200	99200	0
156	20241125	170700	5793700	99200	99200	99200	99200	0
157	20241125	170600	5793700	99200	99200	99200	99200	0
158	20241125	170500	5793700	99200	99200	99200	99200	0
159	20241125	170400	5793700	99200	99200	99200	99200	0
160	20241125	170300	5793700	99200	99200	99200	99200	0
161	20241125	170200	5793700	99200	99200	99200	99200	0
162	20241125	170100	5793700	99200	99200	99200	99200	0
163	20241125	170000	5793700	99200	99200	99200	99200	0
164	20241125	165900	5793700	99200	99200	99200	99200	0
165	20241125	165800	5793700	99200	99200	99200	99200	0
166	20241125	165700	5793700	99200	99200	99200	99200	0
167	20241125	165600	5793700	99200	99200	99200	99200	0
168	20241125	165500	5793700	99200	99200	99200	99200	0
169	20241125	165400	5793700	99200	99200	99200	99200	0
170	20241125	165300	5793700	99200	99200	99200	99200	0
171	20241125	165200	5793700	99200	99200	99200	99200	0
172	20241125	165100	5793700	99200	99200	99200	99200	0
173	20241125	165000	5793700	99200	99200	99200	99200	0
174	20241125	164900	5793700	99200	99200	99200	99200	0
175	20241125	164800	5793700	99200	99200	99200	99200	0
176	20241125	164700	5793700	99200	99200	99200	99200	0
177	20241125	164600	5793700	99200	99200	99200	99200	0
178	20241125	164500	5793700	99200	99200	99200	99200	0
179	20241125	164400	5793700	99200	99200	99200	99200	0
180	20241125	164300	5793700	99200	99200	99200	99200	0
181	20241125	164200	5793700	99200	99200	99200	99200	0
182	20241125	164100	5793700	99200	99200	99200	99200	13
183	20241125	164000	5793700	99200	99200	99200	99200	0
184	20241125	163900	5793700	99200	99200	99200	99200	0
185	20241125	163800	5793700	99200	99200	99200	99200	0
186	20241125	163700	5793700	99200	99200	99200	99200	0
187	20241125	163600	5793700	99200	99200	99200	99200	0
188	20241125	163500	5793700	99200	99200	99200	99200	0
189	20241125	163400	5793700	99200	99200	99200	99200	0
190	20241125	163300	5793700	99200	99200	99200	99200	0
191	20241125	163200	5793700	99200	99200	99200	99200	0
192	20241125	163100	5793700	99200	99200	99200	99200	0
193	20241125	163000	5793700	99200	99200	99200	99200	0
194	20241125	162900	5793700	99200	99200	99200	99200	0
195	20241125	162800	5793700	99200	99200	99200	99200	0
196	20241125	162700	5793700	99200	99200	99200	99200	0
197	20241125	162600	5793700	99200	99200	99200	99200	0
198	20241125	162500	5793700	99200	99200	99200	99200	0
199	20241125	162400	5793700	99200	99200	99200	99200	0
200	20241125	162300	5793700	99200	99200	99200	99200	0
201	20241125	162200	5793700	99200	99200	99200	99200	0
202	20241125	162100	5793700	99200	99200	99200	99200	0
203	20241125	162000	5793700	99200	99200	99200	99200	0
204	20241125	161900	5793700	99200	99200	99200	99200	0
205	20241125	161800	5793700	99200	99200	99200	99200	0
206	20241125	161700	5793700	99200	99200	99200	99200	0
207	20241125	161600	5793700	99200	99200	99200	99200	0
208	20241125	161500	5793700	99200	99200	99200	99200	0
209	20241125	161400	5793700	99200	99200	99200	99200	0
210	20241125	161300	5793700	99200	99200	99200	99200	0
211	20241125	161200	5793700	99200	99200	99200	99200	0
212	20241125	161100	5793700	99200	99200	99200	99200	13
213	20241125	161000	5793700	99200	99200	99200	99200	0
214	20241125	160900	5793700	99200	99200	99200	99200	0
215	20241125	160800	5793700	99200	99200	99200	99200	0
216	20241125	160700	5793700	99200	99200	99200	99200	0
217	20241125	160600	5793700	99200	99200	99200	99200	0
218	20241125	160500	5793700	99200	99200	99200	99200	0
219	20241125	160400	5793700	99200	99200	99200	99200	0
220	20241125	160300	5793700	99200	99200	99200	99200	0
221	20241125	160200	5793700	99200	99200	99200	99200	0
222	20241125	160100	5793700	99200	99200	99200	99200	0
223	20241125	160000	5793700	99200	99200	99200	99200	0
224	20241125	155900	5793700	99200	99200	99200	99200	0
225	20241125	155800	5793700	99200	99200	99200	99200	0
226	20241125	155700	5793700	99200	99200	99200	99200	0
227	20241125	155600	5793700	99200	99200	99200	99200	0
228	20241125	155500	5793700	99200	99200	99200	99200	0
229	20241125	155400	5793700	99200	99200	99200	99200	0
230	20241125	155300	5793700	99200	99200	99200	99200	0
231	20241125	155200	5793700	99200	99200	99200	99200	0
232	20241125	155100	5793700	99200	99200	99200	99200	0
233	20241125	155000	5793700	99200	99200	99200	99200	0
234	20241125	154900	5793700	99200	99200	99200	99200	0
235	20241125	154800	5793700	99200	99200	99200	99200	0
236	20241125	154700	5793700	99200	99200	99200	99200	0
237	20241125	154600	5793700	99200	99200	99200	99200	0
238	20241125	154500	5793700	99200	99200	99200	99200	0
239	20241125	154400	5793700	99200	99200	99200	99200	0
240	20241125	154300	5793700	99200	99200	99200	99200	0
241	20241125	154200	5793700	99200	99200	99200	99200	0
242	20241125	154100	5793700	99200	99200	99200	99200	13
243	20241125	154000	5793700	99200	99200	99200	99200	0
244	20241125	153900	5793700	99200	99200	99200	99200	0
245	20241125	153800	5793700	99200	99200	99200	99200	0
246	20241125	153700	5793700	99200	99200	99200	99200	0
247	20241125	153600	5793700	99200	99200	99200	99200	0
248	20241125	153500	5793700	99200	99200	99200	99200	0
249	20241125	153400	5793700	99200	99200	99200	99200	0
250	20241125	153300	5793700	99200	99200	99200	99200	0
251	20241125	153200	5793700	99200	99200	99200	99200	0
252	20241125	153100	5793700	99200	99200	99200	99200	0
253	20241125	153000	5793700	99200	99200	99200	99200	13
254	20241125	152900	4504100	99200	99200	99200	99200	0
255	20241125	152800	4504100	99200	99200	99200	99200	0
256	20241125	152700	4504100	99200	99200	99200	99200	0
257	20241125	152600	4504100	99200	99200	99200	99200	0
258	20241125	152500	4504100	99200	99200	99200	99200	0
259	20241125	152400	4504100	99200	99200	99200	99200	0
260	20241125	152300	4504100	99200	99200	99200	99200	0
261	20241125	152200	4504100	99200	99200	99200	99200	0
262	20241125	152100	4504100	99200	99200	99200	99200	0
263	20241125	152000	4504100	99200	99200	99200	99200	0
264	20241125	151900	4504100	99200	99200	99200	99200	0
265	20241125	151800	4504100	99200	99200	99200	99100	10
266	20241125	151700	3512300	99500	99500	99500	99500	0
267	20241125	151600	3512300	99500	99500	99500	99500	0
268	20241125	151500	3512300	99500	99700	99700	99500	7
269	20241125	151400	2815200	100000	100000	100000	100000	2
270	20241125	151300	2615200	100000	100000	100000	100000	0
271	20241125	151200	2615200	100000	100000	100000	100000	0
272	20241125	151100	2615200	100000	100000	100000	100000	0
273	20241125	151000	2615200	100000	100000	100000	100000	1
274	20241125	150900	2515200	100000	100000	100000	100000	0
275	20241125	150800	2515200	100000	100000	100000	100000	0
276	20241125	150700	2515200	100000	100000	100000	100000	0
277	20241125	150600	2515200	100000	100000	100000	100000	0
278	20241125	150500	2515200	100000	100000	100000	100000	0
279	20241125	150400	2515200	100000	100000	100000	100000	0
280	20241125	150300	2515200	100000	100000	100000	100000	0
281	20241125	150200	2515200	100000	100000	100000	100000	0
282	20241125	150100	2515200	100000	100000	100000	100000	0
283	20241125	150000	2515200	100000	100000	100000	100000	0
284	20241125	145900	2515200	100000	100000	100000	100000	0
285	20241125	145800	2515200	100000	100000	100000	100000	0
286	20241125	145700	2515200	100000	100000	100000	100000	0
287	20241125	145600	2515200	100000	100000	100000	100000	0
288	20241125	145500	2515200	100000	100000	100000	100000	0
289	20241125	145400	2515200	100000	100000	100000	100000	0
290	20241125	145300	2515200	100000	100000	100000	100000	0
291	20241125	145200	2515200	100000	100000	100000	100000	0
292	20241125	145100	2515200	100000	100000	100000	100000	0
293	20241125	145000	2515200	100000	100000	100000	100000	0
294	20241125	144900	2515200	100000	100000	100000	100000	0
295	20241125	144800	2515200	100000	100000	100000	100000	0
296	20241125	144700	2515200	100000	100000	100000	100000	0
297	20241125	144600	2515200	100000	100000	100000	100000	0
298	20241125	144500	2515200	100000	100000	100000	100000	0
299	20241125	144400	2515200	100000	100000	100000	100000	0
300	20241125	144300	2515200	100000	100000	100000	100000	0
301	20241125	144200	2515200	100000	100000	100000	100000	0
302	20241125	144100	2515200	100000	100000	100000	100000	0
303	20241125	144000	2515200	100000	100000	100000	100000	0
304	20241125	143900	2515200	100000	100000	100000	100000	0
305	20241125	143800	2515200	100000	100000	100000	100000	0
306	20241125	143700	2515200	100000	100000	100000	100000	0
307	20241125	143600	2515200	100000	100000	100000	100000	0
308	20241125	143500	2515200	100000	100000	100000	100000	0
309	20241125	143400	2515200	100000	100000	100000	100000	0
310	20241125	143300	2515200	100000	100000	100000	100000	1
311	20241125	143200	2415200	100000	100000	100000	100000	1
312	20241125	143100	2315200	100000	100000	100000	100000	0
313	20241125	143000	2315200	100000	100000	100000	100000	0
314	20241125	142900	2315200	100000	100000	100000	100000	0
315	20241125	142800	2315200	100000	100000	100000	100000	0
316	20241125	142700	2315200	100000	100000	100000	100000	0
317	20241125	142600	2315200	100000	100000	100000	100000	0
318	20241125	142500	2315200	100000	100000	100000	100000	0
319	20241125	142400	2315200	100000	100000	100000	100000	0
320	20241125	142300	2315200	100000	100000	100000	100000	0
321	20241125	142200	2315200	100000	100000	100000	100000	0
322	20241125	142100	2315200	100000	100000	100000	100000	0
323	20241125	142000	2315200	100000	100000	100000	100000	0
324	20241125	141900	2315200	100000	100000	100000	100000	0
325	20241125	141800	2315200	100000	100000	100000	100000	0
326	20241125	141700	2315200	100000	100000	100000	100000	0
327	20241125	141600	2315200	100000	100000	100000	100000	0
328	20241125	141500	2315200	100000	100000	100000	100000	0
329	20241125	141400	2315200	100000	100000	100000	100000	0
330	20241125	141300	2315200	100000	100000	100000	100000	0
331	20241125	141200	2315200	100000	100000	100000	100000	0
332	20241125	141100	2315200	100000	100000	100000	100000	0
333	20241125	141000	2315200	100000	100000	100000	100000	0
334	20241125	140900	2315200	100000	100000	100000	100000	0
335	20241125	140800	2315200	100000	100000	100000	100000	0
336	20241125	140700	2315200	100000	100000	100000	100000	0
337	20241125	140600	2315200	100000	100000	100000	100000	0
338	20241125	140500	2315200	100000	100000	100000	100000	0
339	20241125	140400	2315200	100000	100000	100000	100000	0
340	20241125	140300	2315200	100000	100000	100000	100000	0
341	20241125	140200	2315200	100000	100000	100000	100000	0
342	20241125	140100	2315200	100000	100000	100000	100000	0
343	20241125	140000	2315200	100000	100000	100000	100000	0
344	20241125	135900	2315200	100000	100000	100000	100000	0
345	20241125	135800	2315200	100000	100000	100000	100000	0
346	20241125	135700	2315200	100000	100000	100000	100000	0
347	20241125	135600	2315200	100000	100000	100000	100000	0
348	20241125	135500	2315200	100000	100000	100000	100000	0
349	20241125	135400	2315200	100000	100000	100000	100000	0
350	20241125	135300	2315200	100000	100000	100000	100000	0
351	20241125	135200	2315200	100000	100000	100000	100000	0
352	20241125	135100	2315200	100000	100000	100000	100000	0
353	20241125	135000	2315200	100000	100000	100000	100000	0
354	20241125	134900	2315200	100000	100000	100000	100000	0
355	20241125	134800	2315200	100000	100000	100000	100000	0
356	20241125	134700	2315200	100000	100000	100000	100000	0
357	20241125	134600	2315200	100000	100000	100000	100000	0
358	20241125	134500	2315200	100000	100000	100000	100000	0
359	20241125	134400	2315200	100000	100000	100000	100000	0
360	20241125	134300	2315200	100000	100000	100000	100000	0
361	20241125	134200	2315200	100000	100000	100000	100000	0
362	20241125	134100	2315200	100000	100000	100000	100000	0
363	20241125	134000	2315200	100000	100000	100000	100000	0
364	20241125	133900	2315200	100000	100000	100000	100000	0
365	20241125	133800	2315200	100000	100000	100000	100000	0
366	20241125	133700	2315200	100000	100000	100000	100000	0
367	20241125	133600	2315200	100000	100000	100000	100000	0
368	20241125	133500	2315200	100000	100000	100000	100000	0
369	20241125	133400	2315200	100000	100000	100000	100000	0
370	20241125	133300	2315200	100000	100000	100000	100000	0
371	20241125	133200	2315200	100000	100000	100000	100000	0
372	20241125	133100	2315200	100000	100000	100000	100000	0
373	20241125	133000	2315200	100000	100000	100000	100000	0
374	20241125	132900	2315200	100000	100000	100000	100000	0
375	20241125	132800	2315200	100000	100000	100000	100000	0
376	20241125	132700	2315200	100000	100000	100000	100000	0
377	20241125	132600	2315200	100000	100000	100000	100000	0
378	20241125	132500	2315200	100000	100000	100000	100000	0
379	20241125	132400	2315200	100000	100000	100000	100000	0
380	20241125	132300	2315200	100000	100000	100000	100000	0
381	20241125	132200	2315200	100000	100000	100000	100000	0
382	20241125	132100	2315200	100000	100000	100000	100000	0
383	20241125	132000	2315200	100000	100000	100000	100000	0
384	20241125	131900	2315200	100000	100000	100000	100000	0
385	20241125	131800	2315200	100000	100000	100000	100000	0
386	20241125	131700	2315200	100000	100000	100000	100000	0
387	20241125	131600	2315200	100000	100000	100000	100000	0
388	20241125	131500	2315200	100000	100000	100000	100000	0
389	20241125	131400	2315200	100000	100000	100000	100000	0
390	20241125	131300	2315200	100000	100000	100000	100000	0
391	20241125	131200	2315200	100000	100000	100000	100000	0
392	20241125	131100	2315200	100000	100000	100000	100000	0
393	20241125	131000	2315200	100000	100000	100000	100000	0
394	20241125	130900	2315200	100000	100000	100000	100000	0
395	20241125	130800	2315200	100000	100000	100000	100000	0
396	20241125	130700	2315200	100000	100000	100000	100000	0
397	20241125	130600	2315200	100000	100000	100000	100000	0
398	20241125	130500	2315200	100000	100000	100000	100000	0
399	20241125	130400	2315200	100000	100000	100000	100000	0
400	20241125	130300	2315200	100000	100000	100000	100000	0
401	20241125	130200	2315200	100000	100000	100000	100000	0
402	20241125	130100	2315200	100000	100000	100000	100000	0
403	20241125	130000	2315200	100000	100000	100000	100000	0
404	20241125	125900	2315200	100000	100000	100000	100000	0
405	20241125	125800	2315200	100000	100000	100000	100000	0
406	20241125	125700	2315200	100000	100000	100000	100000	0
407	20241125	125600	2315200	100000	100000	100000	100000	0
408	20241125	125500	2315200	100000	100000	100000	100000	0
409	20241125	125400	2315200	100000	100000	100000	100000	0
410	20241125	125300	2315200	100000	100000	100000	100000	0
411	20241125	125200	2315200	100000	100000	100000	100000	0
412	20241125	125100	2315200	100000	100000	100000	100000	0
413	20241125	125000	2315200	100000	100000	100000	100000	0
414	20241125	124900	2315200	100000	100000	100000	100000	0
415	20241125	124800	2315200	100000	100000	100000	100000	0
416	20241125	124700	2315200	100000	100000	100000	100000	0
417	20241125	124600	2315200	100000	100000	100000	100000	0
418	20241125	124500	2315200	100000	100000	100000	100000	0
419	20241125	124400	2315200	100000	100000	100000	100000	0
420	20241125	124300	2315200	100000	100000	100000	100000	0
421	20241125	124200	2315200	100000	100000	100000	100000	0
422	20241125	124100	2315200	100000	100000	100000	100000	0
423	20241125	124000	2315200	100000	100000	100000	100000	0
424	20241125	123900	2315200	100000	100000	100000	100000	0
425	20241125	123800	2315200	100000	100000	100000	100000	0
426	20241125	123700	2315200	100000	100000	100000	100000	0
427	20241125	123600	2315200	100000	100000	100000	100000	0
428	20241125	123500	2315200	100000	100000	100000	100000	0
429	20241125	123400	2315200	100000	100000	100000	100000	0
430	20241125	123300	2315200	100000	100000	100000	100000	0
431	20241125	123200	2315200	100000	100000	100000	100000	0
432	20241125	123100	2315200	100000	100000	100000	100000	0
433	20241125	123000	2315200	100000	100000	100000	100000	0
434	20241125	122900	2315200	100000	100000	100000	100000	0
435	20241125	122800	2315200	100000	100000	100000	100000	0
436	20241125	122700	2315200	100000	100000	100000	100000	0
437	20241125	122600	2315200	100000	100000	100000	100000	0
438	20241125	122500	2315200	100000	100000	100000	100000	0
439	20241125	122400	2315200	100000	100000	100000	100000	0
440	20241125	122300	2315200	100000	100000	100000	100000	0
441	20241125	122200	2315200	100000	100000	100000	100000	0
442	20241125	122100	2315200	100000	100000	100000	100000	0
443	20241125	122000	2315200	100000	100000	100000	100000	0
444	20241125	121900	2315200	100000	100000	100000	100000	0
445	20241125	121800	2315200	100000	100000	100000	100000	0
446	20241125	121700	2315200	100000	100000	100000	100000	0
447	20241125	121600	2315200	100000	100000	100000	100000	0
448	20241125	121500	2315200	100000	100000	100000	100000	0
449	20241125	121400	2315200	100000	100000	100000	100000	0
450	20241125	121300	2315200	100000	100000	100000	100000	0
451	20241125	121200	2315200	100000	100000	100000	100000	0
452	20241125	121100	2315200	100000	100000	100000	100000	0
453	20241125	121000	2315200	100000	100000	100000	100000	0
454	20241125	120900	2315200	100000	100000	100000	100000	0
455	20241125	120800	2315200	100000	100000	100000	100000	0
456	20241125	120700	2315200	100000	100000	100000	100000	0
457	20241125	120600	2315200	100000	100000	100000	100000	0
458	20241125	120500	2315200	100000	100000	100000	100000	0
459	20241125	120400	2315200	100000	100000	100000	100000	0
460	20241125	120300	2315200	100000	100000	100000	100000	0
461	20241125	120200	2315200	100000	100000	100000	100000	0
462	20241125	120100	2315200	100000	100000	100000	100000	0
463	20241125	120000	2315200	100000	100000	100000	100000	0
464	20241125	115900	2315200	100000	100000	100000	100000	0
465	20241125	115800	2315200	100000	100000	100000	100000	0
466	20241125	115700	2315200	100000	100000	100000	100000	0
467	20241125	115600	2315200	100000	100000	100000	100000	0
468	20241125	115500	2315200	100000	100000	100000	100000	0
469	20241125	115400	2315200	100000	100000	100000	100000	0
470	20241125	115300	2315200	100000	100000	100000	100000	0
471	20241125	115200	2315200	100000	100000	100000	100000	0
472	20241125	115100	2315200	100000	100000	100000	100000	0
473	20241125	115000	2315200	100000	100000	100000	100000	0
474	20241125	114900	2315200	100000	100000	100000	100000	0
475	20241125	114800	2315200	100000	100000	100000	100000	0
476	20241125	114700	2315200	100000	100000	100000	100000	0
477	20241125	114600	2315200	100000	100000	100000	100000	0
478	20241125	114500	2315200	100000	100000	100000	100000	0
479	20241125	114400	2315200	100000	100000	100000	100000	0
480	20241125	114300	2315200	100000	100000	100000	100000	0
481	20241125	114200	2315200	100000	100000	100000	100000	0
482	20241125	114100	2315200	100000	100000	100000	100000	0
483	20241125	114000	2315200	100000	100000	100000	100000	0
484	20241125	113900	2315200	100000	100000	100000	100000	0
485	20241125	113800	2315200	100000	100000	100000	100000	0
486	20241125	113700	2315200	100000	100000	100000	100000	0
487	20241125	113600	2315200	100000	100000	100000	100000	0
488	20241125	113500	2315200	100000	100000	100000	100000	0
489	20241125	113400	2315200	100000	100000	100000	100000	0
490	20241125	113300	2315200	100000	100000	100000	100000	0
491	20241125	113200	2315200	100000	100000	100000	100000	0
492	20241125	113100	2315200	100000	100000	100000	100000	0
493	20241125	113000	2315200	100000	100000	100000	100000	0
494	20241125	112900	2315200	100000	100000	100000	100000	0
495	20241125	112800	2315200	100000	100000	100000	100000	0
496	20241125	112700	2315200	100000	100000	100000	100000	0
497	20241125	112600	2315200	100000	100000	100000	100000	0
498	20241125	112500	2315200	100000	100000	100000	100000	0
499	20241125	112400	2315200	100000	100000	100000	100000	0
500	20241125	112300	2315200	100000	100000	100000	100000	0
501	20241125	112200	2315200	100000	100000	100000	100000	0
502	20241125	112100	2315200	100000	100000	100000	100000	0
503	20241125	112000	2315200	100000	100000	100000	100000	0
504	20241125	111900	2315200	100000	100000	100000	100000	0
505	20241125	111800	2315200	100000	100000	100000	100000	0
506	20241125	111700	2315200	100000	100000	100000	100000	0
507	20241125	111600	2315200	100000	100000	100000	100000	0
508	20241125	111500	2315200	100000	100000	100000	100000	0
509	20241125	111400	2315200	100000	100000	100000	100000	0
510	20241125	111300	2315200	100000	100000	100000	100000	1
511	20241125	111200	2215200	100000	100000	100000	100000	4
512	20241125	111100	1815200	100000	100000	100000	100000	0
513	20241125	111000	1815200	100000	100000	100000	100000	1
514	20241125	110900	1715200	100100	100100	100100	100100	0
515	20241125	110800	1715200	100100	100100	100100	100100	0
516	20241125	110700	1715200	100100	100100	100100	100100	1
517	20241125	110600	1615100	100600	100600	100600	100600	0
518	20241125	110500	1615100	100600	100600	100600	100600	4
519	20241125	110400	1212700	100600	100600	100600	100600	0
520	20241125	110300	1212700	100600	100600	100600	100600	0
521	20241125	110200	1212700	100600	100600	100600	100600	0
522	20241125	110100	1212700	100600	100600	100600	100600	0
523	20241125	110000	1212700	100600	100600	100600	100600	0
524	20241125	105900	1212700	100600	100600	100600	100600	0
525	20241125	105800	1212700	100600	100600	100600	100600	0
526	20241125	105700	1212700	100600	100600	100600	100600	0
527	20241125	105600	1212700	100600	100600	100600	100600	4
528	20241125	105500	810300	100600	100600	100600	100600	0
529	20241125	105400	810300	100600	100600	100600	100600	0
530	20241125	105300	810300	100600	100600	100600	100600	0
531	20241125	105200	810300	100600	100600	100600	100600	0
532	20241125	105100	810300	100600	100600	100600	100600	0
533	20241125	105000	810300	100600	100600	100600	100600	0
534	20241125	104900	810300	100600	100600	100600	100600	0
535	20241125	104800	810300	100600	100600	100600	100600	0
536	20241125	104700	810300	100600	100600	100600	100600	0
537	20241125	104600	810300	100600	100600	100600	100600	0
538	20241125	104500	810300	100600	100600	100600	100600	0
539	20241125	104400	810300	100600	100600	100600	100600	0
540	20241125	104300	810300	100600	100600	100600	100600	0
541	20241125	104200	810300	100600	100600	100600	100600	0
542	20241125	104100	810300	100600	100600	100600	100600	0
543	20241125	104000	810300	100600	100600	100600	100600	1
544	20241125	103900	709700	100900	100900	100900	100900	0
545	20241125	103800	709700	100900	100900	100900	100900	2
546	20241125	103700	507900	100600	100600	100600	100600	0
547	20241125	103600	507900	100600	100600	100600	100600	0
548	20241125	103500	507900	100600	100600	100600	100600	0
549	20241125	103400	507900	100600	100600	100600	100600	0
550	20241125	103300	507900	100600	100600	100600	100600	0
551	20241125	103200	507900	100600	100600	100600	100600	0
552	20241125	103100	507900	100600	100600	100600	100600	0
553	20241125	103000	507900	100600	100600	100600	100600	0
554	20241125	102900	507900	100600	100900	100900	100600	2
555	20241125	102800	306400	102100	102100	102100	102100	0
556	20241125	102700	306400	102100	102100	102100	102100	0
557	20241125	102600	306400	102100	102100	102100	102100	0
558	20241125	102500	306400	102100	102100	102100	102100	0
559	20241125	102400	306400	102100	102100	102100	102100	0
560	20241125	102300	306400	102100	102100	102100	102100	0
561	20241125	102200	306400	102100	102100	102100	102100	0
562	20241125	102100	306400	102100	102100	102100	102100	0
563	20241125	102000	306400	102100	102100	102100	102100	0
564	20241125	101900	306400	102100	102100	102100	102100	0
565	20241125	101800	306400	102100	102100	102100	102100	0
566	20241125	101700	306400	102100	102100	102100	102100	0
567	20241125	101600	306400	102100	102100	102100	102100	0
568	20241125	101500	306400	102100	102100	102100	102100	0
569	20241125	101400	306400	102100	102100	102100	102100	0
570	20241125	101300	306400	102100	102100	102100	102100	0
571	20241125	101200	306400	102100	102100	102100	102100	0
572	20241125	101100	306400	102100	102100	102100	102100	0
573	20241125	101000	306400	102100	102100	102100	102100	0
574	20241125	100900	306400	102100	102100	102100	102100	0
575	20241125	100800	306400	102100	102100	102100	102100	0
576	20241125	100700	306400	102100	102100	102100	102100	0
577	20241125	100600	306400	102100	102100	102100	102100	0
578	20241125	100500	306400	102100	102100	102100	102100	0
579	20241125	100400	306400	102100	102100	102100	102100	0
580	20241125	100300	306400	102100	102100	102100	102100	1
581	20241125	100200	204300	102100	102100	102100	102100	0
582	20241125	100100	204300	102100	102100	102100	102100	0
583	20241125	100000	204300	102100	102100	102100	102100	1
584	20241125	095900	102200	102200	102200	102200	102200	0
585	20241125	095800	102200	102200	102200	102200	102200	0
586	20241125	095700	102200	102200	102200	102200	102200	0
587	20241125	095600	102200	102200	102200	102200	102200	0
588	20241125	095500	102200	102200	102200	102200	102200	0
589	20241125	095400	102200	102200	102200	102200	102200	0
590	20241125	095300	102200	102200	102200	102200	102200	0
591	20241125	095200	102200	102200	102200	102200	102200	0
592	20241125	095100	102200	102200	102200	102200	102200	0
593	20241125	095000	102200	102200	102200	102200	102200	0
594	20241125	094900	102200	102200	102200	102200	102200	0
595	20241125	094800	102200	102200	102200	102200	102200	0
596	20241125	094700	102200	102200	102200	102200	102200	0
597	20241125	094600	102200	102200	102200	102200	102200	0
598	20241125	094500	102200	102200	102200	102200	102200	0
599	20241125	094400	102200	102200	102200	102200	102200	0
600	20241125	094300	102200	102200	102200	102200	102200	0
601	20241125	094200	102200	102200	102200	102200	102200	0
602	20241125	094100	102200	102200	102200	102200	102200	0
603	20241125	094000	102200	102200	102200	102200	102200	0
604	20241125	093900	102200	102200	102200	102200	102200	0
605	20241125	093800	102200	102200	102200	102200	102200	0
606	20241125	093700	102200	102200	102200	102200	102200	0
607	20241125	093600	102200	102200	102200	102200	102200	0
608	20241125	093500	102200	102200	102200	102200	102200	0
609	20241125	093400	102200	102200	102200	102200	102200	0
610	20241125	093300	102200	102200	102200	102200	102200	0
611	20241125	093200	102200	102200	102200	102200	102200	0
612	20241125	093100	102200	102200	102200	102200	102200	0
613	20241125	093000	102200	102200	102200	102200	102200	0
614	20241125	092900	102200	102200	102200	102200	102200	0
615	20241125	092800	102200	102200	102200	102200	102200	0
616	20241125	092700	102200	102200	102200	102200	102200	0
617	20241125	092600	102200	102200	102200	102200	102200	0
618	20241125	092500	102200	102200	102200	102200	102200	0
619	20241125	092400	102200	102200	102200	102200	102200	0
620	20241125	092300	102200	102200	102200	102200	102200	0
621	20241125	092200	102200	102200	102200	102200	102200	0
622	20241125	092100	102200	102200	102200	102200	102200	0
623	20241125	092000	102200	102200	102200	102200	102200	0
624	20241125	091900	102200	102200	102200	102200	102200	0
625	20241125	091800	102200	102200	102200	102200	102200	0
626	20241125	091700	102200	102200	102200	102200	102200	0
627	20241125	091600	102200	102200	102200	102200	102200	0
628	20241125	091500	102200	102200	102200	102200	102200	0
629	20241125	091400	102200	102200	102200	102200	102200	0
630	20241125	091300	102200	102200	102200	102200	102200	0
631	20241125	091200	102200	102200	102200	102200	102200	0
632	20241125	091100	102200	102200	102200	102200	102200	0
633	20241125	091000	102200	102200	102200	102200	102200	0
634	20241125	090900	102200	102200	102200	102200	102200	0
635	20241125	090800	102200	102200	102200	102200	102200	0
636	20241125	090700	102200	102200	102200	102200	102200	0
637	20241125	090600	102200	102200	102200	102200	102200	0
638	20241125	090500	102200	102200	102200	102200	102200	0
639	20241125	090400	102200	102200	102200	102200	102200	0
640	20241125	090300	102200	102200	102200	102200	102200	0
641	20241125	090200	102200	102200	102200	102200	102200	0
642	20241125	090100	102200	102200	102200	102200	102200	0
643	20241125	090000	102200	102200	102200	102200	102200	1