KissMeData/376290/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	213200	8891200	2995	2995	2995	2995	122
3	20241125	213100	8891200	2995	2995	2995	2995	0
4	20241125	213000	8891200	2995	2995	2995	2995	0
5	20241125	212900	8891200	2995	2995	2995	2995	0
6	20241125	212800	8891200	2995	2995	2995	2995	0
7	20241125	212700	8891200	2995	2995	2995	2995	0
8	20241125	212600	8891200	2995	2995	2995	2995	0
9	20241125	212500	8891200	2995	2995	2995	2995	0
10	20241125	212400	8891200	2995	2995	2995	2995	0
11	20241125	212300	8891200	2995	2995	2995	2995	0
12	20241125	212200	8891200	2995	2995	2995	2995	0
13	20241125	212100	8891200	2995	2995	2995	2995	0
14	20241125	212000	8891200	2995	2995	2995	2995	0
15	20241125	211900	8891200	2995	2995	2995	2995	0
16	20241125	211800	8891200	2995	2995	2995	2995	0
17	20241125	211700	8891200	2995	2995	2995	2995	0
18	20241125	211600	8891200	2995	2995	2995	2995	0
19	20241125	211500	8891200	2995	2995	2995	2995	0
20	20241125	211400	8891200	2995	2995	2995	2995	0
21	20241125	211300	8891200	2995	2995	2995	2995	0
22	20241125	211200	8891200	2995	2995	2995	2995	0
23	20241125	211100	8891200	2995	2995	2995	2995	0
24	20241125	211000	8891200	2995	2995	2995	2995	0
25	20241125	210900	8891200	2995	2995	2995	2995	0
26	20241125	210800	8891200	2995	2995	2995	2995	0
27	20241125	210700	8891200	2995	2995	2995	2995	0
28	20241125	210600	8891200	2995	2995	2995	2995	0
29	20241125	210500	8891200	2995	2995	2995	2995	0
30	20241125	210400	8891200	2995	2995	2995	2995	0
31	20241125	210300	8891200	2995	2995	2995	2995	0
32	20241125	210200	8891200	2995	2995	2995	2995	122
33	20241125	210100	8891200	2995	2995	2995	2995	0
34	20241125	210000	8891200	2995	2995	2995	2995	0
35	20241125	205900	8891200	2995	2995	2995	2995	0
36	20241125	205800	8891200	2995	2995	2995	2995	0
37	20241125	205700	8891200	2995	2995	2995	2995	0
38	20241125	205600	8891200	2995	2995	2995	2995	0
39	20241125	205500	8891200	2995	2995	2995	2995	0
40	20241125	205400	8891200	2995	2995	2995	2995	0
41	20241125	205300	8891200	2995	2995	2995	2995	0
42	20241125	205200	8891200	2995	2995	2995	2995	0
43	20241125	205100	8891200	2995	2995	2995	2995	0
44	20241125	205000	8891200	2995	2995	2995	2995	0
45	20241125	204900	8891200	2995	2995	2995	2995	0
46	20241125	204800	8891200	2995	2995	2995	2995	0
47	20241125	204700	8891200	2995	2995	2995	2995	0
48	20241125	204600	8891200	2995	2995	2995	2995	0
49	20241125	204500	8891200	2995	2995	2995	2995	0
50	20241125	204400	8891200	2995	2995	2995	2995	0
51	20241125	204300	8891200	2995	2995	2995	2995	0
52	20241125	204200	8891200	2995	2995	2995	2995	0
53	20241125	204100	8891200	2995	2995	2995	2995	0
54	20241125	204000	8891200	2995	2995	2995	2995	0
55	20241125	203900	8891200	2995	2995	2995	2995	0
56	20241125	203800	8891200	2995	2995	2995	2995	0
57	20241125	203700	8891200	2995	2995	2995	2995	0
58	20241125	203600	8891200	2995	2995	2995	2995	0
59	20241125	203500	8891200	2995	2995	2995	2995	0
60	20241125	203400	8891200	2995	2995	2995	2995	0
61	20241125	203300	8891200	2995	2995	2995	2995	0
62	20241125	203200	8891200	2995	2995	2995	2995	122
63	20241125	203100	8891200	2995	2995	2995	2995	0
64	20241125	203000	8891200	2995	2995	2995	2995	0
65	20241125	202900	8891200	2995	2995	2995	2995	0
66	20241125	202800	8891200	2995	2995	2995	2995	0
67	20241125	202700	8891200	2995	2995	2995	2995	0
68	20241125	202600	8891200	2995	2995	2995	2995	0
69	20241125	202500	8891200	2995	2995	2995	2995	0
70	20241125	202400	8891200	2995	2995	2995	2995	0
71	20241125	202300	8891200	2995	2995	2995	2995	0
72	20241125	202200	8891200	2995	2995	2995	2995	0
73	20241125	202100	8891200	2995	2995	2995	2995	0
74	20241125	202000	8891200	2995	2995	2995	2995	0
75	20241125	201900	8891200	2995	2995	2995	2995	0
76	20241125	201800	8891200	2995	2995	2995	2995	0
77	20241125	201700	8891200	2995	2995	2995	2995	0
78	20241125	201600	8891200	2995	2995	2995	2995	0
79	20241125	201500	8891200	2995	2995	2995	2995	0
80	20241125	201400	8891200	2995	2995	2995	2995	0
81	20241125	201300	8891200	2995	2995	2995	2995	0
82	20241125	201200	8891200	2995	2995	2995	2995	0
83	20241125	201100	8891200	2995	2995	2995	2995	0
84	20241125	201000	8891200	2995	2995	2995	2995	0
85	20241125	200900	8891200	2995	2995	2995	2995	0
86	20241125	200800	8891200	2995	2995	2995	2995	0
87	20241125	200700	8891200	2995	2995	2995	2995	0
88	20241125	200600	8891200	2995	2995	2995	2995	0
89	20241125	200500	8891200	2995	2995	2995	2995	0
90	20241125	200400	8891200	2995	2995	2995	2995	0
91	20241125	200300	8891200	2995	2995	2995	2995	0
92	20241125	200200	8891200	2995	2995	2995	2995	122
93	20241125	200100	8891200	2995	2995	2995	2995	0
94	20241125	200000	8891200	2995	2995	2995	2995	0
95	20241125	195900	8891200	2995	2995	2995	2995	0
96	20241125	195800	8891200	2995	2995	2995	2995	0
97	20241125	195700	8891200	2995	2995	2995	2995	0
98	20241125	195600	8891200	2995	2995	2995	2995	0
99	20241125	195500	8891200	2995	2995	2995	2995	0
100	20241125	195400	8891200	2995	2995	2995	2995	0
101	20241125	195300	8891200	2995	2995	2995	2995	0
102	20241125	195200	8891200	2995	2995	2995	2995	0
103	20241125	195100	8891200	2995	2995	2995	2995	0
104	20241125	195000	8891200	2995	2995	2995	2995	0
105	20241125	194900	8891200	2995	2995	2995	2995	0
106	20241125	194800	8891200	2995	2995	2995	2995	0
107	20241125	194700	8891200	2995	2995	2995	2995	0
108	20241125	194600	8891200	2995	2995	2995	2995	0
109	20241125	194500	8891200	2995	2995	2995	2995	0
110	20241125	194400	8891200	2995	2995	2995	2995	0
111	20241125	194300	8891200	2995	2995	2995	2995	0
112	20241125	194200	8891200	2995	2995	2995	2995	0
113	20241125	194100	8891200	2995	2995	2995	2995	0
114	20241125	194000	8891200	2995	2995	2995	2995	0
115	20241125	193900	8891200	2995	2995	2995	2995	0
116	20241125	193800	8891200	2995	2995	2995	2995	0
117	20241125	193700	8891200	2995	2995	2995	2995	0
118	20241125	193600	8891200	2995	2995	2995	2995	0
119	20241125	193500	8891200	2995	2995	2995	2995	0
120	20241125	193400	8891200	2995	2995	2995	2995	0
121	20241125	193300	8891200	2995	2995	2995	2995	0
122	20241125	193200	8891200	2995	2995	2995	2995	122
123	20241125	193100	8891200	2995	2995	2995	2995	0
124	20241125	193000	8891200	2995	2995	2995	2995	0
125	20241125	192900	8891200	2995	2995	2995	2995	0
126	20241125	192800	8891200	2995	2995	2995	2995	0
127	20241125	192700	8891200	2995	2995	2995	2995	0
128	20241125	192600	8891200	2995	2995	2995	2995	0
129	20241125	192500	8891200	2995	2995	2995	2995	0
130	20241125	192400	8891200	2995	2995	2995	2995	0
131	20241125	192300	8891200	2995	2995	2995	2995	0
132	20241125	192200	8891200	2995	2995	2995	2995	0
133	20241125	192100	8891200	2995	2995	2995	2995	0
134	20241125	192000	8891200	2995	2995	2995	2995	0
135	20241125	191900	8891200	2995	2995	2995	2995	0
136	20241125	191800	8891200	2995	2995	2995	2995	0
137	20241125	191700	8891200	2995	2995	2995	2995	0
138	20241125	191600	8891200	2995	2995	2995	2995	0
139	20241125	191500	8891200	2995	2995	2995	2995	0
140	20241125	191400	8891200	2995	2995	2995	2995	0
141	20241125	191300	8891200	2995	2995	2995	2995	0
142	20241125	191200	8891200	2995	2995	2995	2995	0
143	20241125	191100	8891200	2995	2995	2995	2995	0
144	20241125	191000	8891200	2995	2995	2995	2995	0
145	20241125	190900	8891200	2995	2995	2995	2995	0
146	20241125	190800	8891200	2995	2995	2995	2995	0
147	20241125	190700	8891200	2995	2995	2995	2995	0
148	20241125	190600	8891200	2995	2995	2995	2995	0
149	20241125	190500	8891200	2995	2995	2995	2995	0
150	20241125	190400	8891200	2995	2995	2995	2995	0
151	20241125	190300	8891200	2995	2995	2995	2995	0
152	20241125	190200	8891200	2995	2995	2995	2995	122
153	20241125	190100	8891200	2995	2995	2995	2995	0
154	20241125	190000	8891200	2995	2995	2995	2995	0
155	20241125	185900	8891200	2995	2995	2995	2995	0
156	20241125	185800	8891200	2995	2995	2995	2995	0
157	20241125	185700	8891200	2995	2995	2995	2995	0
158	20241125	185600	8891200	2995	2995	2995	2995	0
159	20241125	185500	8891200	2995	2995	2995	2995	0
160	20241125	185400	8891200	2995	2995	2995	2995	0
161	20241125	185300	8891200	2995	2995	2995	2995	0
162	20241125	185200	8891200	2995	2995	2995	2995	0
163	20241125	185100	8891200	2995	2995	2995	2995	0
164	20241125	185000	8891200	2995	2995	2995	2995	0
165	20241125	184900	8891200	2995	2995	2995	2995	0
166	20241125	184800	8891200	2995	2995	2995	2995	0
167	20241125	184700	8891200	2995	2995	2995	2995	0
168	20241125	184600	8891200	2995	2995	2995	2995	0
169	20241125	184500	8891200	2995	2995	2995	2995	0
170	20241125	184400	8891200	2995	2995	2995	2995	0
171	20241125	184300	8891200	2995	2995	2995	2995	0
172	20241125	184200	8891200	2995	2995	2995	2995	0
173	20241125	184100	8891200	2995	2995	2995	2995	0
174	20241125	184000	8891200	2995	2995	2995	2995	0
175	20241125	183900	8891200	2995	2995	2995	2995	0
176	20241125	183800	8891200	2995	2995	2995	2995	0
177	20241125	183700	8891200	2995	2995	2995	2995	0
178	20241125	183600	8891200	2995	2995	2995	2995	0
179	20241125	183500	8891200	2995	2995	2995	2995	0
180	20241125	183400	8891200	2995	2995	2995	2995	0
181	20241125	183300	8891200	2995	2995	2995	2995	0
182	20241125	183200	8891200	2995	2995	2995	2995	122
183	20241125	183100	8891200	2995	2995	2995	2995	0
184	20241125	183000	8891200	2995	2995	2995	2995	0
185	20241125	182900	8891200	2995	2995	2995	2995	0
186	20241125	182800	8891200	2995	2995	2995	2995	0
187	20241125	182700	8891200	2995	2995	2995	2995	0
188	20241125	182600	8891200	2995	2995	2995	2995	0
189	20241125	182500	8891200	2995	2995	2995	2995	0
190	20241125	182400	8891200	2995	2995	2995	2995	0
191	20241125	182300	8891200	2995	2995	2995	2995	0
192	20241125	182200	8891200	2995	2995	2995	2995	0
193	20241125	182100	8891200	2995	2995	2995	2995	0
194	20241125	182000	8891200	2995	2995	2995	2995	0
195	20241125	181900	8891200	2995	2995	2995	2995	0
196	20241125	181800	8891200	2995	2995	2995	2995	0
197	20241125	181700	8891200	2995	2995	2995	2995	0
198	20241125	181600	8891200	2995	2995	2995	2995	0
199	20241125	181500	8891200	2995	2995	2995	2995	0
200	20241125	181400	8891200	2995	2995	2995	2995	0
201	20241125	181300	8891200	2995	2995	2995	2995	0
202	20241125	181200	8891200	2995	2995	2995	2995	0
203	20241125	181100	8891200	2995	2995	2995	2995	0
204	20241125	181000	8891200	2995	2995	2995	2995	0
205	20241125	180900	8891200	2995	2995	2995	2995	0
206	20241125	180800	8891200	2995	2995	2995	2995	0
207	20241125	180700	8891200	2995	2995	2995	2995	0
208	20241125	180600	8891200	2995	2995	2995	2995	0
209	20241125	180500	8891200	2995	2995	2995	2995	0
210	20241125	180400	8891200	2995	2995	2995	2995	0
211	20241125	180300	8891200	2995	2995	2995	2995	0
212	20241125	180200	8891200	2995	2995	2995	2995	122
213	20241125	180100	8891200	2995	2995	2995	2995	0
214	20241125	180000	8891200	2995	2995	2995	2995	0
215	20241125	175900	8891200	2995	2995	2995	2995	0
216	20241125	175800	8891200	2995	2995	2995	2995	0
217	20241125	175700	8891200	2995	2995	2995	2995	0
218	20241125	175600	8891200	2995	2995	2995	2995	0
219	20241125	175500	8891200	2995	2995	2995	2995	0
220	20241125	175400	8891200	2995	2995	2995	2995	0
221	20241125	175300	8891200	2995	2995	2995	2995	0
222	20241125	175200	8891200	2995	2995	2995	2995	0
223	20241125	175100	8891200	2995	2995	2995	2995	0
224	20241125	175000	8891200	2995	2995	2995	2995	0
225	20241125	174900	8891200	2995	2995	2995	2995	0
226	20241125	174800	8891200	2995	2995	2995	2995	0
227	20241125	174700	8891200	2995	2995	2995	2995	0
228	20241125	174600	8891200	2995	2995	2995	2995	0
229	20241125	174500	8891200	2995	2995	2995	2995	0
230	20241125	174400	8891200	2995	2995	2995	2995	0
231	20241125	174300	8891200	2995	2995	2995	2995	0
232	20241125	174200	8891200	2995	2995	2995	2995	0
233	20241125	174100	8891200	2995	2995	2995	2995	0
234	20241125	174000	8891200	2995	2995	2995	2995	0
235	20241125	173900	8891200	2995	2995	2995	2995	0
236	20241125	173800	8891200	2995	2995	2995	2995	0
237	20241125	173700	8891200	2995	2995	2995	2995	0
238	20241125	173600	8891200	2995	2995	2995	2995	0
239	20241125	173500	8891200	2995	2995	2995	2995	0
240	20241125	173400	8891200	2995	2995	2995	2995	0
241	20241125	173300	8891200	2995	2995	2995	2995	0
242	20241125	173200	8891200	2995	2995	2995	2995	122
243	20241125	173100	8891200	2995	2995	2995	2995	0
244	20241125	173000	8891200	2995	2995	2995	2995	0
245	20241125	172900	8891200	2995	2995	2995	2995	0
246	20241125	172800	8891200	2995	2995	2995	2995	0
247	20241125	172700	8891200	2995	2995	2995	2995	0
248	20241125	172600	8891200	2995	2995	2995	2995	0
249	20241125	172500	8891200	2995	2995	2995	2995	0
250	20241125	172400	8891200	2995	2995	2995	2995	0
251	20241125	172300	8891200	2995	2995	2995	2995	0
252	20241125	172200	8891200	2995	2995	2995	2995	0
253	20241125	172100	8891200	2995	2995	2995	2995	0
254	20241125	172000	8891200	2995	2995	2995	2995	0
255	20241125	171900	8891200	2995	2995	2995	2995	0
256	20241125	171800	8891200	2995	2995	2995	2995	0
257	20241125	171700	8891200	2995	2995	2995	2995	0
258	20241125	171600	8891200	2995	2995	2995	2995	0
259	20241125	171500	8891200	2995	2995	2995	2995	0
260	20241125	171400	8891200	2995	2995	2995	2995	0
261	20241125	171300	8891200	2995	2995	2995	2995	0
262	20241125	171200	8891200	2995	2995	2995	2995	0
263	20241125	171100	8891200	2995	2995	2995	2995	0
264	20241125	171000	8891200	2995	2995	2995	2995	0
265	20241125	170900	8891200	2995	2995	2995	2995	0
266	20241125	170800	8891200	2995	2995	2995	2995	0
267	20241125	170700	8891200	2995	2995	2995	2995	0
268	20241125	170600	8891200	2995	2995	2995	2995	0
269	20241125	170500	8891200	2995	2995	2995	2995	0
270	20241125	170400	8891200	2995	2995	2995	2995	0
271	20241125	170300	8891200	2995	2995	2995	2995	0
272	20241125	170200	8891200	2995	2995	2995	2995	122
273	20241125	170100	8891200	2995	2995	2995	2995	0
274	20241125	170000	8891200	2995	2995	2995	2995	0
275	20241125	165900	8891200	2995	2995	2995	2995	0
276	20241125	165800	8891200	2995	2995	2995	2995	0
277	20241125	165700	8891200	2995	2995	2995	2995	0
278	20241125	165600	8891200	2995	2995	2995	2995	0
279	20241125	165500	8891200	2995	2995	2995	2995	0
280	20241125	165400	8891200	2995	2995	2995	2995	0
281	20241125	165300	8891200	2995	2995	2995	2995	0
282	20241125	165200	8891200	2995	2995	2995	2995	0
283	20241125	165100	8891200	2995	2995	2995	2995	0
284	20241125	165000	8891200	2995	2995	2995	2995	0
285	20241125	164900	8891200	2995	2995	2995	2995	0
286	20241125	164800	8891200	2995	2995	2995	2995	0
287	20241125	164700	8891200	2995	2995	2995	2995	0
288	20241125	164600	8891200	2995	2995	2995	2995	0
289	20241125	164500	8891200	2995	2995	2995	2995	0
290	20241125	164400	8891200	2995	2995	2995	2995	0
291	20241125	164300	8891200	2995	2995	2995	2995	0
292	20241125	164200	8891200	2995	2995	2995	2995	0
293	20241125	164100	8891200	2995	2995	2995	2995	0
294	20241125	164000	8891200	2995	2995	2995	2995	0
295	20241125	163900	8891200	2995	2995	2995	2995	0
296	20241125	163800	8891200	2995	2995	2995	2995	0
297	20241125	163700	8891200	2995	2995	2995	2995	0
298	20241125	163600	8891200	2995	2995	2995	2995	0
299	20241125	163500	8891200	2995	2995	2995	2995	0
300	20241125	163400	8891200	2995	2995	2995	2995	0
301	20241125	163300	8891200	2995	2995	2995	2995	0
302	20241125	163200	8891200	2995	2995	2995	2995	122
303	20241125	163100	8891200	2995	2995	2995	2995	0
304	20241125	163000	8891200	2995	2995	2995	2995	0
305	20241125	162900	8891200	2995	2995	2995	2995	0
306	20241125	162800	8891200	2995	2995	2995	2995	0
307	20241125	162700	8891200	2995	2995	2995	2995	0
308	20241125	162600	8891200	2995	2995	2995	2995	0
309	20241125	162500	8891200	2995	2995	2995	2995	0
310	20241125	162400	8891200	2995	2995	2995	2995	0
311	20241125	162300	8891200	2995	2995	2995	2995	0
312	20241125	162200	8891200	2995	2995	2995	2995	0
313	20241125	162100	8891200	2995	2995	2995	2995	0
314	20241125	162000	8891200	2995	2995	2995	2995	0
315	20241125	161900	8891200	2995	2995	2995	2995	0
316	20241125	161800	8891200	2995	2995	2995	2995	0
317	20241125	161700	8891200	2995	2995	2995	2995	0
318	20241125	161600	8891200	2995	2995	2995	2995	0
319	20241125	161500	8891200	2995	2995	2995	2995	0
320	20241125	161400	8891200	2995	2995	2995	2995	0
321	20241125	161300	8891200	2995	2995	2995	2995	0
322	20241125	161200	8891200	2995	2995	2995	2995	0
323	20241125	161100	8891200	2995	2995	2995	2995	0
324	20241125	161000	8891200	2995	2995	2995	2995	0
325	20241125	160900	8891200	2995	2995	2995	2995	0
326	20241125	160800	8891200	2995	2995	2995	2995	0
327	20241125	160700	8891200	2995	2995	2995	2995	0
328	20241125	160600	8891200	2995	2995	2995	2995	0
329	20241125	160500	8891200	2995	2995	2995	2995	0
330	20241125	160400	8891200	2995	2995	2995	2995	0
331	20241125	160300	8891200	2995	2995	2995	2995	0
332	20241125	160200	8891200	2995	2995	2995	2995	122
333	20241125	160100	8891200	2995	2995	2995	2995	0
334	20241125	160000	8891200	2995	2995	2995	2995	0
335	20241125	155900	8891200	2995	2995	2995	2995	0
336	20241125	155800	8891200	2995	2995	2995	2995	0
337	20241125	155700	8891200	2995	2995	2995	2995	0
338	20241125	155600	8891200	2995	2995	2995	2995	0
339	20241125	155500	8891200	2995	2995	2995	2995	0
340	20241125	155400	8891200	2995	2995	2995	2995	0
341	20241125	155300	8891200	2995	2995	2995	2995	0
342	20241125	155200	8891200	2995	2995	2995	2995	0
343	20241125	155100	8891200	2995	2995	2995	2995	0
344	20241125	155000	8891200	2995	2995	2995	2995	0
345	20241125	154900	8891200	2995	2995	2995	2995	0
346	20241125	154800	8891200	2995	2995	2995	2995	0
347	20241125	154700	8891200	2995	2995	2995	2995	0
348	20241125	154600	8891200	2995	2995	2995	2995	0
349	20241125	154500	8891200	2995	2995	2995	2995	0
350	20241125	154400	8891200	2995	2995	2995	2995	0
351	20241125	154300	8891200	2995	2995	2995	2995	0
352	20241125	154200	8891200	2995	2995	2995	2995	0
353	20241125	154100	8891200	2995	2995	2995	2995	0
354	20241125	154000	8891200	2995	2995	2995	2995	0
355	20241125	153900	8891200	2995	2995	2995	2995	0
356	20241125	153800	8891200	2995	2995	2995	2995	0
357	20241125	153700	8891200	2995	2995	2995	2995	0
358	20241125	153600	8891200	2995	2995	2995	2995	0
359	20241125	153500	8891200	2995	2995	2995	2995	0
360	20241125	153400	8891200	2995	2995	2995	2995	0
361	20241125	153300	8891200	2995	2995	2995	2995	0
362	20241125	153200	8891200	2995	2995	2995	2995	122
363	20241125	153100	8891200	2995	2995	2995	2995	0
364	20241125	153000	8891200	2995	2995	2995	2995	122
365	20241125	152900	8525810	2995	2995	2995	2995	0
366	20241125	152800	8525810	2995	2995	2995	2995	0
367	20241125	152700	8525810	2995	2995	2995	2995	0
368	20241125	152600	8525810	2995	2995	2995	2995	0
369	20241125	152500	8525810	2995	2995	2995	2995	0
370	20241125	152400	8525810	2995	2995	2995	2995	0
371	20241125	152300	8525810	2995	2995	2995	2995	0
372	20241125	152200	8525810	2995	2995	2995	2995	0
373	20241125	152100	8525810	2995	2995	2995	2995	0
374	20241125	152000	8525810	2995	2995	2995	2995	0
375	20241125	151900	8525810	2995	2995	2995	2995	0
376	20241125	151800	8525810	2995	2995	2995	2995	0
377	20241125	151700	8525810	2995	2995	2995	2995	0
378	20241125	151600	8525810	2995	2995	2995	2995	3
379	20241125	151500	8516825	2995	2995	2995	2995	0
380	20241125	151400	8516825	2995	2995	2995	2995	4
381	20241125	151300	8504845	2990	2990	2995	2990	445
382	20241125	151200	7174285	2990	2990	2990	2990	0
383	20241125	151100	7174285	2990	2990	2990	2990	0
384	20241125	151000	7174285	2990	2990	2990	2990	0
385	20241125	150900	7174285	2990	2990	2990	2990	0
386	20241125	150800	7174285	2990	2990	2990	2990	0
387	20241125	150700	7174285	2990	2990	2990	2990	0
388	20241125	150600	7174285	2990	2990	2990	2990	264
389	20241125	150500	6384925	3000	3000	3000	3000	0
390	20241125	150400	6384925	3000	3000	3000	3000	0
391	20241125	150300	6384925	3000	3000	3000	3000	1
392	20241125	150200	6381925	3000	3000	3000	3000	0
393	20241125	150100	6381925	3000	3000	3000	3000	1
394	20241125	150000	6378925	3000	3000	3000	3000	0
395	20241125	145900	6378925	3000	3000	3000	3000	0
396	20241125	145800	6378925	3000	3000	3000	3000	0
397	20241125	145700	6378925	3000	3000	3000	3000	0
398	20241125	145600	6378925	3000	3000	3000	3000	0
399	20241125	145500	6378925	3000	3000	3000	3000	0
400	20241125	145400	6378925	3000	3000	3000	3000	0
401	20241125	145300	6378925	3000	3000	3000	3000	0
402	20241125	145200	6378925	3000	3000	3000	3000	0
403	20241125	145100	6378925	3000	3000	3000	3000	0
404	20241125	145000	6378925	3000	3000	3000	3000	0
405	20241125	144900	6378925	3000	3000	3000	3000	0
406	20241125	144800	6378925	3000	3000	3000	3000	0
407	20241125	144700	6378925	3000	3000	3000	3000	0
408	20241125	144600	6378925	3000	3000	3000	3000	0
409	20241125	144500	6378925	3000	3000	3000	3000	0
410	20241125	144400	6378925	3000	3000	3000	3000	0
411	20241125	144300	6378925	3000	3000	3000	3000	0
412	20241125	144200	6378925	3000	3000	3000	3000	0
413	20241125	144100	6378925	3000	3000	3000	3000	0
414	20241125	144000	6378925	3000	3000	3000	3000	0
415	20241125	143900	6378925	3000	3000	3000	3000	0
416	20241125	143800	6378925	3000	3000	3000	3000	0
417	20241125	143700	6378925	3000	3000	3000	3000	0
418	20241125	143600	6378925	3000	3000	3000	3000	0
419	20241125	143500	6378925	3000	3000	3000	3000	0
420	20241125	143400	6378925	3000	3000	3000	3000	0
421	20241125	143300	6378925	3000	3000	3000	3000	0
422	20241125	143200	6378925	3000	3000	3000	3000	0
423	20241125	143100	6378925	3000	3000	3000	3000	0
424	20241125	143000	6378925	3000	3000	3000	3000	0
425	20241125	142900	6378925	3000	3000	3000	3000	0
426	20241125	142800	6378925	3000	3000	3000	3000	0
427	20241125	142700	6378925	3000	3000	3000	3000	0
428	20241125	142600	6378925	3000	3000	3000	3000	0
429	20241125	142500	6378925	3000	3000	3000	3000	0
430	20241125	142400	6378925	3000	3000	3000	3000	0
431	20241125	142300	6378925	3000	3000	3000	3000	0
432	20241125	142200	6378925	3000	3000	3000	3000	0
433	20241125	142100	6378925	3000	3000	3000	3000	0
434	20241125	142000	6378925	3000	3000	3000	3000	0
435	20241125	141900	6378925	3000	3000	3000	3000	0
436	20241125	141800	6378925	3000	3000	3000	3000	0
437	20241125	141700	6378925	3000	3000	3000	3000	1
438	20241125	141600	6375925	2995	2995	2995	2995	0
439	20241125	141500	6375925	2995	2995	2995	2995	0
440	20241125	141400	6375925	2995	2995	2995	2995	0
441	20241125	141300	6375925	2995	2995	2995	2995	0
442	20241125	141200	6375925	2995	2995	2995	2995	36
443	20241125	141100	6268105	2995	2995	2995	2995	0
444	20241125	141000	6268105	2995	2995	2995	2995	33
445	20241125	140900	6169270	3000	3000	3000	3000	0
446	20241125	140800	6169270	3000	3000	3000	3000	0
447	20241125	140700	6169270	3000	3000	3000	3000	0
448	20241125	140600	6169270	3000	3000	3000	3000	0
449	20241125	140500	6169270	3000	3000	3000	3000	0
450	20241125	140400	6169270	3000	3000	3000	3000	0
451	20241125	140300	6169270	3000	3000	3000	3000	0
452	20241125	140200	6169270	3000	3000	3000	3000	0
453	20241125	140100	6169270	3000	3000	3000	3000	0
454	20241125	140000	6169270	3000	3000	3000	3000	0
455	20241125	135900	6169270	3000	3000	3000	3000	0
456	20241125	135800	6169270	3000	3000	3000	3000	0
457	20241125	135700	6169270	3000	3000	3000	3000	1
458	20241125	135600	6166270	2995	2995	2995	2995	0
459	20241125	135500	6166270	2995	2995	2995	2995	0
460	20241125	135400	6166270	2995	2995	2995	2995	131
461	20241125	135300	5773925	2995	2995	2995	2995	226
462	20241125	135200	5097055	2995	2995	2995	2995	0
463	20241125	135100	5097055	2995	2995	2995	2995	0
464	20241125	135000	5097055	2995	2995	2995	2995	43
465	20241125	134900	4968270	3000	3000	3000	3000	0
466	20241125	134800	4968270	3000	3000	3000	3000	0
467	20241125	134700	4968270	3000	3000	3000	3000	0
468	20241125	134600	4968270	3000	3000	3000	3000	0
469	20241125	134500	4968270	3000	3000	3000	3000	0
470	20241125	134400	4968270	3000	3000	3000	3000	0
471	20241125	134300	4968270	3000	3000	3000	3000	1
472	20241125	134200	4965270	2995	2995	2995	2995	0
473	20241125	134100	4965270	2995	2995	2995	2995	0
474	20241125	134000	4965270	2995	2995	2995	2995	0
475	20241125	133900	4965270	2995	2995	2995	2995	0
476	20241125	133800	4965270	2995	2995	2995	2995	0
477	20241125	133700	4965270	2995	2995	2995	2995	0
478	20241125	133600	4965270	2995	2995	2995	2995	0
479	20241125	133500	4965270	2995	2995	2995	2995	0
480	20241125	133400	4965270	2995	2995	3000	2995	352
481	20241125	133300	3910945	2995	2995	2995	2995	0
482	20241125	133200	3910945	2995	2995	2995	2995	0
483	20241125	133100	3910945	2995	2995	2995	2995	0
484	20241125	133000	3910945	2995	2995	2995	2995	0
485	20241125	132900	3910945	2995	2995	2995	2995	0
486	20241125	132800	3910945	2995	2995	2995	2995	0
487	20241125	132700	3910945	2995	2995	2995	2995	0
488	20241125	132600	3910945	2995	2995	2995	2995	0
489	20241125	132500	3910945	2995	2995	2995	2995	0
490	20241125	132400	3910945	2995	2995	2995	2995	10
491	20241125	132300	3880995	2995	2990	2995	2990	111
492	20241125	132200	3549050	2990	2990	2990	2990	0
493	20241125	132100	3549050	2990	2990	2990	2990	0
494	20241125	132000	3549050	2990	2990	2990	2990	3
495	20241125	131900	3540080	2995	2995	2995	2995	0
496	20241125	131800	3540080	2995	2995	2995	2995	0
497	20241125	131700	3540080	2995	2995	2995	2995	0
498	20241125	131600	3540080	2995	2995	2995	2995	0
499	20241125	131500	3540080	2995	2995	2995	2995	0
500	20241125	131400	3540080	2995	2995	2995	2995	0
501	20241125	131300	3540080	2995	2995	2995	2995	0
502	20241125	131200	3540080	2995	2995	2995	2995	0
503	20241125	131100	3540080	2995	2995	2995	2995	0
504	20241125	131000	3540080	2995	2995	2995	2995	1
505	20241125	130900	3537085	2995	2995	2995	2995	0
506	20241125	130800	3537085	2995	2995	2995	2995	1
507	20241125	130700	3534090	2995	2995	2995	2995	0
508	20241125	130600	3534090	2995	2995	2995	2995	0
509	20241125	130500	3534090	2995	2995	2995	2995	0
510	20241125	130400	3534090	2995	2995	2995	2995	0
511	20241125	130300	3534090	2995	2990	2995	2990	2
512	20241125	130200	3528105	2995	2995	2995	2995	0
513	20241125	130100	3528105	2995	2995	2995	2995	0
514	20241125	130000	3528105	2995	2995	2995	2995	1
515	20241125	125900	3525110	2995	2995	2995	2995	0
516	20241125	125800	3525110	2995	2995	2995	2995	0
517	20241125	125700	3525110	2995	2995	2995	2995	0
518	20241125	125600	3525110	2995	2995	2995	2995	7
519	20241125	125500	3504145	3000	3000	3000	3000	0
520	20241125	125400	3504145	3000	3000	3000	3000	0
521	20241125	125300	3504145	3000	3000	3000	3000	0
522	20241125	125200	3504145	3000	3000	3000	3000	0
523	20241125	125100	3504145	3000	3000	3000	3000	0
524	20241125	125000	3504145	3000	3000	3000	3000	0
525	20241125	124900	3504145	3000	3000	3000	3000	0
526	20241125	124800	3504145	3000	3000	3000	3000	0
527	20241125	124700	3504145	3000	3000	3000	3000	0
528	20241125	124600	3504145	3000	3000	3000	3000	0
529	20241125	124500	3504145	3000	3000	3000	3000	0
530	20241125	124400	3504145	3000	3000	3000	3000	0
531	20241125	124300	3504145	3000	3000	3000	3000	0
532	20241125	124200	3504145	3000	3000	3000	3000	1
533	20241125	124100	3501145	3000	3000	3000	3000	0
534	20241125	124000	3501145	3000	3000	3000	3000	0
535	20241125	123900	3501145	3000	3000	3000	3000	0
536	20241125	123800	3501145	3000	3000	3000	3000	0
537	20241125	123700	3501145	3000	3000	3000	3000	0
538	20241125	123600	3501145	3000	3000	3000	3000	0
539	20241125	123500	3501145	3000	3000	3000	3000	0
540	20241125	123400	3501145	3000	3000	3000	3000	0
541	20241125	123300	3501145	3000	3000	3000	3000	0
542	20241125	123200	3501145	3000	3000	3000	3000	0
543	20241125	123100	3501145	3000	3000	3000	3000	0
544	20241125	123000	3501145	3000	3000	3000	3000	0
545	20241125	122900	3501145	3000	3000	3000	3000	0
546	20241125	122800	3501145	3000	3000	3000	3000	0
547	20241125	122700	3501145	3000	3000	3000	3000	0
548	20241125	122600	3501145	3000	3000	3000	3000	0
549	20241125	122500	3501145	3000	3000	3000	3000	0
550	20241125	122400	3501145	3000	3000	3000	3000	0
551	20241125	122300	3501145	3000	3000	3000	3000	0
552	20241125	122200	3501145	3000	3000	3000	3000	0
553	20241125	122100	3501145	3000	3000	3000	3000	0
554	20241125	122000	3501145	3000	3000	3000	3000	0
555	20241125	121900	3501145	3000	3000	3000	3000	0
556	20241125	121800	3501145	3000	3000	3000	3000	0
557	20241125	121700	3501145	3000	3000	3000	3000	0
558	20241125	121600	3501145	3000	3000	3000	3000	0
559	20241125	121500	3501145	3000	3000	3000	3000	0
560	20241125	121400	3501145	3000	3000	3000	3000	0
561	20241125	121300	3501145	3000	3000	3000	3000	0
562	20241125	121200	3501145	3000	3000	3000	3000	0
563	20241125	121100	3501145	3000	3000	3000	3000	0
564	20241125	121000	3501145	3000	3000	3000	3000	0
565	20241125	120900	3501145	3000	3000	3000	3000	0
566	20241125	120800	3501145	3000	3000	3000	3000	0
567	20241125	120700	3501145	3000	3000	3000	3000	0
568	20241125	120600	3501145	3000	3000	3000	3000	0
569	20241125	120500	3501145	3000	3000	3000	3000	0
570	20241125	120400	3501145	3000	3000	3000	3000	0
571	20241125	120300	3501145	3000	3000	3000	3000	0
572	20241125	120200	3501145	3000	3000	3000	3000	0
573	20241125	120100	3501145	3000	3000	3000	3000	0
574	20241125	120000	3501145	3000	3000	3000	3000	0
575	20241125	115900	3501145	3000	3000	3000	3000	0
576	20241125	115800	3501145	3000	3000	3000	3000	0
577	20241125	115700	3501145	3000	3000	3000	3000	0
578	20241125	115600	3501145	3000	3000	3000	3000	0
579	20241125	115500	3501145	3000	3000	3000	3000	8
580	20241125	115400	3477145	2990	2990	2990	2990	0
581	20241125	115300	3477145	2990	2990	2990	2990	0
582	20241125	115200	3477145	2990	2990	2990	2990	0
583	20241125	115100	3477145	2990	2990	2990	2990	0
584	20241125	115000	3477145	2990	2990	2990	2990	0
585	20241125	114900	3477145	2990	2990	2990	2990	0
586	20241125	114800	3477145	2990	2990	2990	2990	0
587	20241125	114700	3477145	2990	2990	2990	2990	0
588	20241125	114600	3477145	2990	2990	2990	2990	147
589	20241125	114500	3037615	2995	2995	2995	2995	0
590	20241125	114400	3037615	2995	2995	2995	2995	0
591	20241125	114300	3037615	2995	2995	2995	2995	1
592	20241125	114200	3034620	2995	2995	2995	2995	0
593	20241125	114100	3034620	2995	2995	2995	2995	0
594	20241125	114000	3034620	2995	2995	2995	2995	0
595	20241125	113900	3034620	2995	2995	2995	2995	4
596	20241125	113800	3022640	3005	3005	3005	3005	0
597	20241125	113700	3022640	3005	3005	3005	3005	0
598	20241125	113600	3022640	3005	3005	3005	3005	0
599	20241125	113500	3022640	3005	3005	3005	3005	0
600	20241125	113400	3022640	3005	3005	3005	3005	0
601	20241125	113300	3022640	3005	3005	3005	3005	0
602	20241125	113200	3022640	3005	3005	3005	3005	0
603	20241125	113100	3022640	3005	3005	3005	3005	0
604	20241125	113000	3022640	3005	3005	3005	3005	0
605	20241125	112900	3022640	3005	3005	3005	3005	0
606	20241125	112800	3022640	3005	3005	3005	3005	0
607	20241125	112700	3022640	3005	3005	3005	3005	0
608	20241125	112600	3022640	3005	3005	3005	3005	0
609	20241125	112500	3022640	3005	3005	3005	3005	0
610	20241125	112400	3022640	3005	3005	3005	3005	1
611	20241125	112300	3019635	3005	3005	3005	3005	0
612	20241125	112200	3019635	3005	3005	3005	3005	0
613	20241125	112100	3019635	3005	3005	3005	3005	0
614	20241125	112000	3019635	3005	3005	3005	3005	0
615	20241125	111900	3019635	3005	3005	3005	3005	0
616	20241125	111800	3019635	3005	3005	3005	3005	0
617	20241125	111700	3019635	3005	3005	3005	3005	0
618	20241125	111600	3019635	3005	3005	3005	3005	0
619	20241125	111500	3019635	3005	3005	3005	3005	0
620	20241125	111400	3019635	3005	3005	3005	3005	41
621	20241125	111300	2896430	3005	3005	3005	3005	0
622	20241125	111200	2896430	3005	3005	3005	3005	0
623	20241125	111100	2896430	3005	3005	3005	3005	0
624	20241125	111000	2896430	3005	3005	3005	3005	0
625	20241125	110900	2896430	3005	3005	3005	3005	0
626	20241125	110800	2896430	3005	3005	3005	3005	0
627	20241125	110700	2896430	3005	3005	3005	3005	0
628	20241125	110600	2896430	3005	3005	3005	3005	1
629	20241125	110500	2893425	3000	3000	3000	3000	0
630	20241125	110400	2893425	3000	3000	3000	3000	0
631	20241125	110300	2893425	3000	3000	3000	3000	66
632	20241125	110200	2695425	3000	3000	3000	3000	0
633	20241125	110100	2695425	3000	3000	3000	3000	0
634	20241125	110000	2695425	3000	3000	3000	3000	0
635	20241125	105900	2695425	3000	3000	3000	3000	0
636	20241125	105800	2695425	3000	3000	3000	3000	0
637	20241125	105700	2695425	3000	3000	3000	3000	0
638	20241125	105600	2695425	3000	3000	3000	3000	0
639	20241125	105500	2695425	3000	3000	3000	3000	1
640	20241125	105400	2692425	3005	3005	3005	3005	0
641	20241125	105300	2692425	3005	3005	3005	3005	0
642	20241125	105200	2692425	3005	3005	3005	3005	0
643	20241125	105100	2692425	3005	3005	3005	3005	0
644	20241125	105000	2692425	3005	3005	3005	3005	0
645	20241125	104900	2692425	3005	3005	3005	3005	0
646	20241125	104800	2692425	3005	3005	3005	3005	0
647	20241125	104700	2692425	3005	3005	3005	3005	0
648	20241125	104600	2692425	3005	3005	3005	3005	0
649	20241125	104500	2692425	3005	3005	3005	3005	0
650	20241125	104400	2692425	3005	3005	3005	3005	0
651	20241125	104300	2692425	3005	3005	3005	3005	0
652	20241125	104200	2692425	3005	3005	3005	3005	0
653	20241125	104100	2692425	3005	3005	3005	3005	0
654	20241125	104000	2692425	3005	3005	3005	3005	0
655	20241125	103900	2692425	3005	3005	3005	3005	0
656	20241125	103800	2692425	3005	3005	3005	3005	0
657	20241125	103700	2692425	3005	3005	3005	3005	0
658	20241125	103600	2692425	3005	3005	3005	3005	0
659	20241125	103500	2692425	3005	3005	3005	3005	10
660	20241125	103400	2662375	2985	2985	2985	2985	0
661	20241125	103300	2662375	2985	2985	2985	2985	0
662	20241125	103200	2662375	2985	2985	2985	2985	0
663	20241125	103100	2662375	2985	2985	2985	2985	0
664	20241125	103000	2662375	2985	2985	2985	2985	0
665	20241125	102900	2662375	2985	2985	2985	2985	0
666	20241125	102800	2662375	2985	2985	2985	2985	1
667	20241125	102700	2659390	2975	2975	2975	2975	0
668	20241125	102600	2659390	2975	2995	2995	2975	100
669	20241125	102500	2360975	3010	3010	3010	3010	0
670	20241125	102400	2360975	3010	3010	3010	3010	0
671	20241125	102300	2360975	3010	3010	3010	3010	0
672	20241125	102200	2360975	3010	3010	3010	3010	0
673	20241125	102100	2360975	3010	3010	3010	3010	0
674	20241125	102000	2360975	3010	3010	3010	3010	0
675	20241125	101900	2360975	3010	3010	3010	3010	3
676	20241125	101800	2351945	3010	3010	3010	3010	0
677	20241125	101700	2351945	3010	3010	3010	3010	0
678	20241125	101600	2351945	3010	3010	3010	3010	0
679	20241125	101500	2351945	3010	3010	3010	3010	0
680	20241125	101400	2351945	3010	3010	3010	3010	53
681	20241125	101300	2192415	3000	3000	3000	3000	11
682	20241125	101200	2159415	3000	3000	3000	3000	162
683	20241125	101100	1673415	2995	2995	2995	2995	0
684	20241125	101000	1673415	2995	2995	2995	2995	0
685	20241125	100900	1673415	2995	2995	2995	2995	20
686	20241125	100800	1613515	3000	3000	3000	3000	16
687	20241125	100700	1565515	3005	3005	3005	3005	0
688	20241125	100600	1565515	3005	3005	3005	3005	0
689	20241125	100500	1565515	3005	3005	3005	3005	2
690	20241125	100400	1559505	3010	3010	3010	3010	0
691	20241125	100300	1559505	3010	3010	3010	3010	0
692	20241125	100200	1559505	3010	3010	3010	3010	0
693	20241125	100100	1559505	3010	3010	3010	3010	0
694	20241125	100000	1559505	3010	3010	3010	3010	0
695	20241125	095900	1559505	3010	3010	3010	3010	0
696	20241125	095800	1559505	3010	3010	3010	3010	1
697	20241125	095700	1556495	3015	3015	3015	3015	0
698	20241125	095600	1556495	3015	3015	3015	3015	0
699	20241125	095500	1556495	3015	3015	3015	3015	1
700	20241125	095400	1553480	3015	3015	3015	3015	0
701	20241125	095300	1553480	3015	3015	3015	3015	0
702	20241125	095200	1553480	3015	3015	3015	3015	0
703	20241125	095100	1553480	3015	3015	3015	3015	0
704	20241125	095000	1553480	3015	3015	3015	3015	0
705	20241125	094900	1553480	3015	3015	3015	3015	2
706	20241125	094800	1547450	3020	3020	3020	3020	1
707	20241125	094700	1544430	3020	3020	3020	3020	0
708	20241125	094600	1544430	3020	3020	3020	3020	0
709	20241125	094500	1544430	3020	3020	3020	3020	25
710	20241125	094400	1468930	3020	3020	3020	3020	0
711	20241125	094300	1468930	3020	3020	3020	3020	0
712	20241125	094200	1468930	3020	3020	3020	3020	0
713	20241125	094100	1468930	3020	3020	3020	3020	21
714	20241125	094000	1405510	3020	3020	3020	3020	0
715	20241125	093900	1405510	3020	3020	3020	3020	174
716	20241125	093800	880030	3025	3035	3035	3025	6
717	20241125	093700	861850	3040	3040	3040	3040	0
718	20241125	093600	861850	3040	3040	3040	3040	53
719	20241125	093500	700730	3040	3040	3040	3040	0
720	20241125	093400	700730	3040	3040	3045	3040	153
721	20241125	093300	234955	3040	3040	3040	3040	0
722	20241125	093200	234955	3040	3040	3040	3040	0
723	20241125	093100	234955	3040	3040	3040	3040	0
724	20241125	093000	234955	3040	3040	3040	3040	1
725	20241125	092900	231915	3050	3050	3050	3050	0
726	20241125	092800	231915	3050	3050	3050	3050	0
727	20241125	092700	231915	3050	3050	3050	3050	0
728	20241125	092600	231915	3050	3050	3050	3050	0
729	20241125	092500	231915	3050	3050	3050	3050	4
730	20241125	092400	219715	3045	3045	3045	3045	3
731	20241125	092300	210580	3050	3050	3050	3050	0
732	20241125	092200	210580	3050	3050	3050	3050	0
733	20241125	092100	210580	3050	3050	3050	3050	0
734	20241125	092000	210580	3050	3050	3050	3050	0
735	20241125	091900	210580	3050	3050	3050	3050	0
736	20241125	091800	210580	3050	3050	3050	3050	0
737	20241125	091700	210580	3050	3035	3050	3035	17
738	20241125	091600	158825	3035	3035	3035	3035	0
739	20241125	091500	158825	3035	3035	3035	3035	0
740	20241125	091400	158825	3035	3035	3035	3035	0
741	20241125	091300	158825	3035	3035	3035	3035	0
742	20241125	091200	158825	3035	3035	3035	3035	0
743	20241125	091100	158825	3035	3035	3035	3035	0
744	20241125	091000	158825	3035	3035	3035	3035	0
745	20241125	090900	158825	3035	3035	3035	3035	0
746	20241125	090800	158825	3035	3035	3035	3035	0
747	20241125	090700	158825	3035	3035	3035	3035	0
748	20241125	090600	158825	3035	3035	3035	3035	1
749	20241125	090500	155790	3045	3045	3045	3045	1
750	20241125	090400	152745	3050	3050	3050	3050	0
751	20241125	090300	152745	3050	3050	3050	3050	0
752	20241125	090200	152745	3050	3050	3050	3050	1
753	20241125	090100	149695	3055	3055	3055	3055	0
754	20241125	090000	149695	3055	3055	3055	3055	49