KissMeData/229500/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205300	19174805	4895	4895	4895	4895	105
3	20241125	205200	19174805	4895	4895	4895	4895	0
4	20241125	205100	19174805	4895	4895	4895	4895	0
5	20241125	205000	19174805	4895	4895	4895	4895	0
6	20241125	204900	19174805	4895	4895	4895	4895	0
7	20241125	204800	19174805	4895	4895	4895	4895	0
8	20241125	204700	19174805	4895	4895	4895	4895	0
9	20241125	204600	19174805	4895	4895	4895	4895	0
10	20241125	204500	19174805	4895	4895	4895	4895	0
11	20241125	204400	19174805	4895	4895	4895	4895	0
12	20241125	204300	19174805	4895	4895	4895	4895	0
13	20241125	204200	19174805	4895	4895	4895	4895	0
14	20241125	204100	19174805	4895	4895	4895	4895	0
15	20241125	204000	19174805	4895	4895	4895	4895	0
16	20241125	203900	19174805	4895	4895	4895	4895	0
17	20241125	203800	19174805	4895	4895	4895	4895	0
18	20241125	203700	19174805	4895	4895	4895	4895	0
19	20241125	203600	19174805	4895	4895	4895	4895	0
20	20241125	203500	19174805	4895	4895	4895	4895	0
21	20241125	203400	19174805	4895	4895	4895	4895	0
22	20241125	203300	19174805	4895	4895	4895	4895	0
23	20241125	203200	19174805	4895	4895	4895	4895	0
24	20241125	203100	19174805	4895	4895	4895	4895	0
25	20241125	203000	19174805	4895	4895	4895	4895	0
26	20241125	202900	19174805	4895	4895	4895	4895	0
27	20241125	202800	19174805	4895	4895	4895	4895	0
28	20241125	202700	19174805	4895	4895	4895	4895	0
29	20241125	202600	19174805	4895	4895	4895	4895	0
30	20241125	202500	19174805	4895	4895	4895	4895	0
31	20241125	202400	19174805	4895	4895	4895	4895	0
32	20241125	202300	19174805	4895	4895	4895	4895	105
33	20241125	202200	19174805	4895	4895	4895	4895	0
34	20241125	202100	19174805	4895	4895	4895	4895	0
35	20241125	202000	19174805	4895	4895	4895	4895	0
36	20241125	201900	19174805	4895	4895	4895	4895	0
37	20241125	201800	19174805	4895	4895	4895	4895	0
38	20241125	201700	19174805	4895	4895	4895	4895	0
39	20241125	201600	19174805	4895	4895	4895	4895	0
40	20241125	201500	19174805	4895	4895	4895	4895	0
41	20241125	201400	19174805	4895	4895	4895	4895	0
42	20241125	201300	19174805	4895	4895	4895	4895	0
43	20241125	201200	19174805	4895	4895	4895	4895	0
44	20241125	201100	19174805	4895	4895	4895	4895	0
45	20241125	201000	19174805	4895	4895	4895	4895	0
46	20241125	200900	19174805	4895	4895	4895	4895	0
47	20241125	200800	19174805	4895	4895	4895	4895	0
48	20241125	200700	19174805	4895	4895	4895	4895	0
49	20241125	200600	19174805	4895	4895	4895	4895	0
50	20241125	200500	19174805	4895	4895	4895	4895	0
51	20241125	200400	19174805	4895	4895	4895	4895	0
52	20241125	200300	19174805	4895	4895	4895	4895	0
53	20241125	200200	19174805	4895	4895	4895	4895	0
54	20241125	200100	19174805	4895	4895	4895	4895	0
55	20241125	200000	19174805	4895	4895	4895	4895	0
56	20241125	195900	19174805	4895	4895	4895	4895	0
57	20241125	195800	19174805	4895	4895	4895	4895	0
58	20241125	195700	19174805	4895	4895	4895	4895	0
59	20241125	195600	19174805	4895	4895	4895	4895	0
60	20241125	195500	19174805	4895	4895	4895	4895	0
61	20241125	195400	19174805	4895	4895	4895	4895	0
62	20241125	195300	19174805	4895	4895	4895	4895	105
63	20241125	195200	19174805	4895	4895	4895	4895	0
64	20241125	195100	19174805	4895	4895	4895	4895	0
65	20241125	195000	19174805	4895	4895	4895	4895	0
66	20241125	194900	19174805	4895	4895	4895	4895	0
67	20241125	194800	19174805	4895	4895	4895	4895	0
68	20241125	194700	19174805	4895	4895	4895	4895	0
69	20241125	194600	19174805	4895	4895	4895	4895	0
70	20241125	194500	19174805	4895	4895	4895	4895	0
71	20241125	194400	19174805	4895	4895	4895	4895	0
72	20241125	194300	19174805	4895	4895	4895	4895	0
73	20241125	194200	19174805	4895	4895	4895	4895	0
74	20241125	194100	19174805	4895	4895	4895	4895	0
75	20241125	194000	19174805	4895	4895	4895	4895	0
76	20241125	193900	19174805	4895	4895	4895	4895	0
77	20241125	193800	19174805	4895	4895	4895	4895	0
78	20241125	193700	19174805	4895	4895	4895	4895	0
79	20241125	193600	19174805	4895	4895	4895	4895	0
80	20241125	193500	19174805	4895	4895	4895	4895	0
81	20241125	193400	19174805	4895	4895	4895	4895	0
82	20241125	193300	19174805	4895	4895	4895	4895	0
83	20241125	193200	19174805	4895	4895	4895	4895	0
84	20241125	193100	19174805	4895	4895	4895	4895	0
85	20241125	193000	19174805	4895	4895	4895	4895	0
86	20241125	192900	19174805	4895	4895	4895	4895	0
87	20241125	192800	19174805	4895	4895	4895	4895	0
88	20241125	192700	19174805	4895	4895	4895	4895	0
89	20241125	192600	19174805	4895	4895	4895	4895	0
90	20241125	192500	19174805	4895	4895	4895	4895	0
91	20241125	192400	19174805	4895	4895	4895	4895	0
92	20241125	192300	19174805	4895	4895	4895	4895	105
93	20241125	192200	19174805	4895	4895	4895	4895	0
94	20241125	192100	19174805	4895	4895	4895	4895	0
95	20241125	192000	19174805	4895	4895	4895	4895	0
96	20241125	191900	19174805	4895	4895	4895	4895	0
97	20241125	191800	19174805	4895	4895	4895	4895	0
98	20241125	191700	19174805	4895	4895	4895	4895	0
99	20241125	191600	19174805	4895	4895	4895	4895	0
100	20241125	191500	19174805	4895	4895	4895	4895	0
101	20241125	191400	19174805	4895	4895	4895	4895	0
102	20241125	191300	19174805	4895	4895	4895	4895	0
103	20241125	191200	19174805	4895	4895	4895	4895	0
104	20241125	191100	19174805	4895	4895	4895	4895	0
105	20241125	191000	19174805	4895	4895	4895	4895	0
106	20241125	190900	19174805	4895	4895	4895	4895	0
107	20241125	190800	19174805	4895	4895	4895	4895	0
108	20241125	190700	19174805	4895	4895	4895	4895	0
109	20241125	190600	19174805	4895	4895	4895	4895	0
110	20241125	190500	19174805	4895	4895	4895	4895	0
111	20241125	190400	19174805	4895	4895	4895	4895	0
112	20241125	190300	19174805	4895	4895	4895	4895	0
113	20241125	190200	19174805	4895	4895	4895	4895	0
114	20241125	190100	19174805	4895	4895	4895	4895	0
115	20241125	190000	19174805	4895	4895	4895	4895	0
116	20241125	185900	19174805	4895	4895	4895	4895	0
117	20241125	185800	19174805	4895	4895	4895	4895	0
118	20241125	185700	19174805	4895	4895	4895	4895	0
119	20241125	185600	19174805	4895	4895	4895	4895	0
120	20241125	185500	19174805	4895	4895	4895	4895	0
121	20241125	185400	19174805	4895	4895	4895	4895	0
122	20241125	185300	19174805	4895	4895	4895	4895	105
123	20241125	185200	19174805	4895	4895	4895	4895	0
124	20241125	185100	19174805	4895	4895	4895	4895	0
125	20241125	185000	19174805	4895	4895	4895	4895	0
126	20241125	184900	19174805	4895	4895	4895	4895	0
127	20241125	184800	19174805	4895	4895	4895	4895	0
128	20241125	184700	19174805	4895	4895	4895	4895	0
129	20241125	184600	19174805	4895	4895	4895	4895	0
130	20241125	184500	19174805	4895	4895	4895	4895	0
131	20241125	184400	19174805	4895	4895	4895	4895	0
132	20241125	184300	19174805	4895	4895	4895	4895	0
133	20241125	184200	19174805	4895	4895	4895	4895	0
134	20241125	184100	19174805	4895	4895	4895	4895	0
135	20241125	184000	19174805	4895	4895	4895	4895	0
136	20241125	183900	19174805	4895	4895	4895	4895	0
137	20241125	183800	19174805	4895	4895	4895	4895	0
138	20241125	183700	19174805	4895	4895	4895	4895	0
139	20241125	183600	19174805	4895	4895	4895	4895	0
140	20241125	183500	19174805	4895	4895	4895	4895	0
141	20241125	183400	19174805	4895	4895	4895	4895	0
142	20241125	183300	19174805	4895	4895	4895	4895	0
143	20241125	183200	19174805	4895	4895	4895	4895	0
144	20241125	183100	19174805	4895	4895	4895	4895	0
145	20241125	183000	19174805	4895	4895	4895	4895	0
146	20241125	182900	19174805	4895	4895	4895	4895	0
147	20241125	182800	19174805	4895	4895	4895	4895	0
148	20241125	182700	19174805	4895	4895	4895	4895	0
149	20241125	182600	19174805	4895	4895	4895	4895	0
150	20241125	182500	19174805	4895	4895	4895	4895	0
151	20241125	182400	19174805	4895	4895	4895	4895	0
152	20241125	182300	19174805	4895	4895	4895	4895	105
153	20241125	182200	19174805	4895	4895	4895	4895	0
154	20241125	182100	19174805	4895	4895	4895	4895	0
155	20241125	182000	19174805	4895	4895	4895	4895	0
156	20241125	181900	19174805	4895	4895	4895	4895	0
157	20241125	181800	19174805	4895	4895	4895	4895	0
158	20241125	181700	19174805	4895	4895	4895	4895	0
159	20241125	181600	19174805	4895	4895	4895	4895	0
160	20241125	181500	19174805	4895	4895	4895	4895	0
161	20241125	181400	19174805	4895	4895	4895	4895	0
162	20241125	181300	19174805	4895	4895	4895	4895	0
163	20241125	181200	19174805	4895	4895	4895	4895	0
164	20241125	181100	19174805	4895	4895	4895	4895	0
165	20241125	181000	19174805	4895	4895	4895	4895	0
166	20241125	180900	19174805	4895	4895	4895	4895	0
167	20241125	180800	19174805	4895	4895	4895	4895	0
168	20241125	180700	19174805	4895	4895	4895	4895	0
169	20241125	180600	19174805	4895	4895	4895	4895	0
170	20241125	180500	19174805	4895	4895	4895	4895	0
171	20241125	180400	19174805	4895	4895	4895	4895	0
172	20241125	180300	19174805	4895	4895	4895	4895	0
173	20241125	180200	19174805	4895	4895	4895	4895	0
174	20241125	180100	19174805	4895	4895	4895	4895	0
175	20241125	180000	19174805	4895	4895	4895	4895	0
176	20241125	175900	19174805	4895	4895	4895	4895	0
177	20241125	175800	19174805	4895	4895	4895	4895	0
178	20241125	175700	19174805	4895	4895	4895	4895	0
179	20241125	175600	19174805	4895	4895	4895	4895	0
180	20241125	175500	19174805	4895	4895	4895	4895	0
181	20241125	175400	19174805	4895	4895	4895	4895	0
182	20241125	175300	19174805	4895	4895	4895	4895	105
183	20241125	175200	19174805	4895	4895	4895	4895	0
184	20241125	175100	19174805	4895	4895	4895	4895	0
185	20241125	175000	19174805	4895	4895	4895	4895	0
186	20241125	174900	19174805	4895	4895	4895	4895	0
187	20241125	174800	19174805	4895	4895	4895	4895	0
188	20241125	174700	19174805	4895	4895	4895	4895	0
189	20241125	174600	19174805	4895	4895	4895	4895	0
190	20241125	174500	19174805	4895	4895	4895	4895	0
191	20241125	174400	19174805	4895	4895	4895	4895	0
192	20241125	174300	19174805	4895	4895	4895	4895	0
193	20241125	174200	19174805	4895	4895	4895	4895	0
194	20241125	174100	19174805	4895	4895	4895	4895	0
195	20241125	174000	19174805	4895	4895	4895	4895	0
196	20241125	173900	19174805	4895	4895	4895	4895	0
197	20241125	173800	19174805	4895	4895	4895	4895	0
198	20241125	173700	19174805	4895	4895	4895	4895	0
199	20241125	173600	19174805	4895	4895	4895	4895	0
200	20241125	173500	19174805	4895	4895	4895	4895	0
201	20241125	173400	19174805	4895	4895	4895	4895	0
202	20241125	173300	19174805	4895	4895	4895	4895	0
203	20241125	173200	19174805	4895	4895	4895	4895	0
204	20241125	173100	19174805	4895	4895	4895	4895	0
205	20241125	173000	19174805	4895	4895	4895	4895	0
206	20241125	172900	19174805	4895	4895	4895	4895	0
207	20241125	172800	19174805	4895	4895	4895	4895	0
208	20241125	172700	19174805	4895	4895	4895	4895	0
209	20241125	172600	19174805	4895	4895	4895	4895	0
210	20241125	172500	19174805	4895	4895	4895	4895	0
211	20241125	172400	19174805	4895	4895	4895	4895	0
212	20241125	172300	19174805	4895	4895	4895	4895	105
213	20241125	172200	19174805	4895	4895	4895	4895	0
214	20241125	172100	19174805	4895	4895	4895	4895	0
215	20241125	172000	19174805	4895	4895	4895	4895	0
216	20241125	171900	19174805	4895	4895	4895	4895	0
217	20241125	171800	19174805	4895	4895	4895	4895	0
218	20241125	171700	19174805	4895	4895	4895	4895	0
219	20241125	171600	19174805	4895	4895	4895	4895	0
220	20241125	171500	19174805	4895	4895	4895	4895	0
221	20241125	171400	19174805	4895	4895	4895	4895	0
222	20241125	171300	19174805	4895	4895	4895	4895	0
223	20241125	171200	19174805	4895	4895	4895	4895	0
224	20241125	171100	19174805	4895	4895	4895	4895	0
225	20241125	171000	19174805	4895	4895	4895	4895	0
226	20241125	170900	19174805	4895	4895	4895	4895	0
227	20241125	170800	19174805	4895	4895	4895	4895	0
228	20241125	170700	19174805	4895	4895	4895	4895	0
229	20241125	170600	19174805	4895	4895	4895	4895	0
230	20241125	170500	19174805	4895	4895	4895	4895	0
231	20241125	170400	19174805	4895	4895	4895	4895	0
232	20241125	170300	19174805	4895	4895	4895	4895	0
233	20241125	170200	19174805	4895	4895	4895	4895	0
234	20241125	170100	19174805	4895	4895	4895	4895	0
235	20241125	170000	19174805	4895	4895	4895	4895	0
236	20241125	165900	19174805	4895	4895	4895	4895	0
237	20241125	165800	19174805	4895	4895	4895	4895	0
238	20241125	165700	19174805	4895	4895	4895	4895	0
239	20241125	165600	19174805	4895	4895	4895	4895	0
240	20241125	165500	19174805	4895	4895	4895	4895	0
241	20241125	165400	19174805	4895	4895	4895	4895	0
242	20241125	165300	19174805	4895	4895	4895	4895	105
243	20241125	165200	19174805	4895	4895	4895	4895	0
244	20241125	165100	19174805	4895	4895	4895	4895	0
245	20241125	165000	19174805	4895	4895	4895	4895	0
246	20241125	164900	19174805	4895	4895	4895	4895	0
247	20241125	164800	19174805	4895	4895	4895	4895	0
248	20241125	164700	19174805	4895	4895	4895	4895	0
249	20241125	164600	19174805	4895	4895	4895	4895	0
250	20241125	164500	19174805	4895	4895	4895	4895	0
251	20241125	164400	19174805	4895	4895	4895	4895	0
252	20241125	164300	19174805	4895	4895	4895	4895	0
253	20241125	164200	19174805	4895	4895	4895	4895	0
254	20241125	164100	19174805	4895	4895	4895	4895	0
255	20241125	164000	19174805	4895	4895	4895	4895	0
256	20241125	163900	19174805	4895	4895	4895	4895	0
257	20241125	163800	19174805	4895	4895	4895	4895	0
258	20241125	163700	19174805	4895	4895	4895	4895	0
259	20241125	163600	19174805	4895	4895	4895	4895	0
260	20241125	163500	19174805	4895	4895	4895	4895	0
261	20241125	163400	19174805	4895	4895	4895	4895	0
262	20241125	163300	19174805	4895	4895	4895	4895	0
263	20241125	163200	19174805	4895	4895	4895	4895	0
264	20241125	163100	19174805	4895	4895	4895	4895	0
265	20241125	163000	19174805	4895	4895	4895	4895	0
266	20241125	162900	19174805	4895	4895	4895	4895	0
267	20241125	162800	19174805	4895	4895	4895	4895	0
268	20241125	162700	19174805	4895	4895	4895	4895	0
269	20241125	162600	19174805	4895	4895	4895	4895	0
270	20241125	162500	19174805	4895	4895	4895	4895	0
271	20241125	162400	19174805	4895	4895	4895	4895	0
272	20241125	162300	19174805	4895	4895	4895	4895	105
273	20241125	162200	19174805	4895	4895	4895	4895	0
274	20241125	162100	19174805	4895	4895	4895	4895	0
275	20241125	162000	19174805	4895	4895	4895	4895	0
276	20241125	161900	19174805	4895	4895	4895	4895	0
277	20241125	161800	19174805	4895	4895	4895	4895	0
278	20241125	161700	19174805	4895	4895	4895	4895	0
279	20241125	161600	19174805	4895	4895	4895	4895	0
280	20241125	161500	19174805	4895	4895	4895	4895	0
281	20241125	161400	19174805	4895	4895	4895	4895	0
282	20241125	161300	19174805	4895	4895	4895	4895	0
283	20241125	161200	19174805	4895	4895	4895	4895	0
284	20241125	161100	19174805	4895	4895	4895	4895	0
285	20241125	161000	19174805	4895	4895	4895	4895	0
286	20241125	160900	19174805	4895	4895	4895	4895	0
287	20241125	160800	19174805	4895	4895	4895	4895	0
288	20241125	160700	19174805	4895	4895	4895	4895	0
289	20241125	160600	19174805	4895	4895	4895	4895	0
290	20241125	160500	19174805	4895	4895	4895	4895	0
291	20241125	160400	19174805	4895	4895	4895	4895	0
292	20241125	160300	19174805	4895	4895	4895	4895	0
293	20241125	160200	19174805	4895	4895	4895	4895	0
294	20241125	160100	19174805	4895	4895	4895	4895	0
295	20241125	160000	19174805	4895	4895	4895	4895	0
296	20241125	155900	19174805	4895	4895	4895	4895	0
297	20241125	155800	19174805	4895	4895	4895	4895	0
298	20241125	155700	19174805	4895	4895	4895	4895	0
299	20241125	155600	19174805	4895	4895	4895	4895	0
300	20241125	155500	19174805	4895	4895	4895	4895	0
301	20241125	155400	19174805	4895	4895	4895	4895	0
302	20241125	155300	19174805	4895	4895	4895	4895	105
303	20241125	155200	19174805	4895	4895	4895	4895	0
304	20241125	155100	19174805	4895	4895	4895	4895	0
305	20241125	155000	19174805	4895	4895	4895	4895	0
306	20241125	154900	19174805	4895	4895	4895	4895	0
307	20241125	154800	19174805	4895	4895	4895	4895	0
308	20241125	154700	19174805	4895	4895	4895	4895	0
309	20241125	154600	19174805	4895	4895	4895	4895	0
310	20241125	154500	19174805	4895	4895	4895	4895	0
311	20241125	154400	19174805	4895	4895	4895	4895	0
312	20241125	154300	19174805	4895	4895	4895	4895	0
313	20241125	154200	19174805	4895	4895	4895	4895	0
314	20241125	154100	19174805	4895	4895	4895	4895	0
315	20241125	154000	19174805	4895	4895	4895	4895	0
316	20241125	153900	19174805	4895	4895	4895	4895	0
317	20241125	153800	19174805	4895	4895	4895	4895	0
318	20241125	153700	19174805	4895	4895	4895	4895	0
319	20241125	153600	19174805	4895	4895	4895	4895	0
320	20241125	153500	19174805	4895	4895	4895	4895	0
321	20241125	153400	19174805	4895	4895	4895	4895	0
322	20241125	153300	19174805	4895	4895	4895	4895	0
323	20241125	153200	19174805	4895	4895	4895	4895	0
324	20241125	153100	19174805	4895	4895	4895	4895	0
325	20241125	153000	19174805	4895	4895	4895	4895	105
326	20241125	152900	18660830	4895	4895	4895	4895	0
327	20241125	152800	18660830	4895	4895	4895	4895	0
328	20241125	152700	18660830	4895	4895	4895	4895	0
329	20241125	152600	18660830	4895	4895	4895	4895	0
330	20241125	152500	18660830	4895	4895	4895	4895	0
331	20241125	152400	18660830	4895	4895	4895	4895	0
332	20241125	152300	18660830	4895	4895	4895	4895	0
333	20241125	152200	18660830	4895	4895	4895	4895	0
334	20241125	152100	18660830	4895	4895	4895	4895	0
335	20241125	152000	18660830	4895	4895	4895	4895	0
336	20241125	151900	18660830	4895	4895	4895	4895	1
337	20241125	151800	18655935	4855	4855	4855	4855	0
338	20241125	151700	18655935	4855	4855	4855	4855	40
339	20241125	151600	18461735	4860	4880	4880	4860	80
340	20241125	151500	18072115	4900	4900	4900	4900	5
341	20241125	151400	18047615	4900	4900	4900	4900	0
342	20241125	151300	18047615	4900	4900	4900	4900	0
343	20241125	151200	18047615	4900	4900	4900	4900	0
344	20241125	151100	18047615	4900	4900	4900	4900	0
345	20241125	151000	18047615	4900	4900	4900	4900	0
346	20241125	150900	18047615	4900	4900	4900	4900	100
347	20241125	150800	17557615	4890	4890	4890	4890	0
348	20241125	150700	17557615	4890	4890	4890	4890	0
349	20241125	150600	17557615	4890	4890	4890	4890	0
350	20241125	150500	17557615	4890	4890	4890	4890	0
351	20241125	150400	17557615	4890	4890	4890	4890	0
352	20241125	150300	17557615	4890	4890	4890	4890	0
353	20241125	150200	17557615	4890	4890	4890	4890	0
354	20241125	150100	17557615	4890	4890	4890	4890	0
355	20241125	150000	17557615	4890	4890	4890	4890	0
356	20241125	145900	17557615	4890	4890	4890	4890	0
357	20241125	145800	17557615	4890	4890	4890	4890	0
358	20241125	145700	17557615	4890	4890	4890	4890	0
359	20241125	145600	17557615	4890	4890	4890	4890	0
360	20241125	145500	17557615	4890	4890	4890	4890	0
361	20241125	145400	17557615	4890	4890	4890	4890	0
362	20241125	145300	17557615	4890	4890	4890	4890	0
363	20241125	145200	17557615	4890	4890	4890	4890	0
364	20241125	145100	17557615	4890	4890	4890	4890	0
365	20241125	145000	17557615	4890	4890	4890	4890	0
366	20241125	144900	17557615	4890	4890	4890	4890	0
367	20241125	144800	17557615	4890	4890	4890	4890	0
368	20241125	144700	17557615	4890	4890	4890	4890	0
369	20241125	144600	17557615	4890	4890	4890	4890	0
370	20241125	144500	17557615	4890	4900	4900	4890	268
371	20241125	144400	16245575	4950	4950	4950	4950	0
372	20241125	144300	16245575	4950	4950	4950	4950	0
373	20241125	144200	16245575	4950	4950	4950	4950	0
374	20241125	144100	16245575	4950	4950	4950	4950	0
375	20241125	144000	16245575	4950	4950	4950	4950	0
376	20241125	143900	16245575	4950	4950	4950	4950	0
377	20241125	143800	16245575	4950	4950	4950	4950	0
378	20241125	143700	16245575	4950	4950	4950	4950	0
379	20241125	143600	16245575	4950	4950	4950	4950	0
380	20241125	143500	16245575	4950	4950	4950	4950	0
381	20241125	143400	16245575	4950	4950	4950	4950	0
382	20241125	143300	16245575	4950	4950	4950	4950	10
383	20241125	143200	16196075	4950	4950	4950	4950	0
384	20241125	143100	16196075	4950	4950	4950	4950	0
385	20241125	143000	16196075	4950	4950	4950	4950	0
386	20241125	142900	16196075	4950	4950	4950	4950	0
387	20241125	142800	16196075	4950	4950	4950	4950	0
388	20241125	142700	16196075	4950	4950	4950	4950	50
389	20241125	142600	15948575	4950	4950	4950	4950	0
390	20241125	142500	15948575	4950	4950	4950	4950	0
391	20241125	142400	15948575	4950	4950	4950	4950	0
392	20241125	142300	15948575	4950	4950	4950	4950	0
393	20241125	142200	15948575	4950	4950	4950	4950	0
394	20241125	142100	15948575	4950	4950	4950	4950	0
395	20241125	142000	15948575	4950	4950	4950	4950	0
396	20241125	141900	15948575	4950	4950	4950	4950	0
397	20241125	141800	15948575	4950	4950	4950	4950	0
398	20241125	141700	15948575	4950	4950	4950	4950	50
399	20241125	141600	15701075	4950	4950	4950	4950	0
400	20241125	141500	15701075	4950	4950	4950	4950	0
401	20241125	141400	15701075	4950	4950	4950	4950	34
402	20241125	141300	15532775	4960	4960	4960	4960	0
403	20241125	141200	15532775	4960	4960	4960	4960	0
404	20241125	141100	15532775	4960	4960	4960	4960	0
405	20241125	141000	15532775	4960	4960	4960	4960	0
406	20241125	140900	15532775	4960	4960	4960	4960	0
407	20241125	140800	15532775	4960	4960	4960	4960	0
408	20241125	140700	15532775	4960	4960	4960	4960	0
409	20241125	140600	15532775	4960	4960	4960	4960	0
410	20241125	140500	15532775	4960	4960	4960	4960	0
411	20241125	140400	15532775	4960	4960	4960	4960	0
412	20241125	140300	15532775	4960	4960	4960	4960	0
413	20241125	140200	15532775	4960	4960	4960	4960	0
414	20241125	140100	15532775	4960	4960	4960	4960	0
415	20241125	140000	15532775	4960	4960	4960	4960	0
416	20241125	135900	15532775	4960	4960	4960	4960	0
417	20241125	135800	15532775	4960	4960	4960	4960	0
418	20241125	135700	15532775	4960	4960	4960	4960	0
419	20241125	135600	15532775	4960	4960	4960	4960	0
420	20241125	135500	15532775	4960	4960	4960	4960	0
421	20241125	135400	15532775	4960	4960	4960	4960	0
422	20241125	135300	15532775	4960	4960	4960	4960	0
423	20241125	135200	15532775	4960	4960	4960	4960	0
424	20241125	135100	15532775	4960	4960	4960	4960	0
425	20241125	135000	15532775	4960	4960	4960	4960	0
426	20241125	134900	15532775	4960	4960	4960	4960	0
427	20241125	134800	15532775	4960	4960	4960	4960	0
428	20241125	134700	15532775	4960	4960	4960	4960	0
429	20241125	134600	15532775	4960	4960	4960	4960	0
430	20241125	134500	15532775	4960	4960	4960	4960	0
431	20241125	134400	15532775	4960	4960	4960	4960	0
432	20241125	134300	15532775	4960	4960	4960	4960	0
433	20241125	134200	15532775	4960	4960	4960	4960	0
434	20241125	134100	15532775	4960	4960	4960	4960	0
435	20241125	134000	15532775	4960	4960	4960	4960	0
436	20241125	133900	15532775	4960	4960	4960	4960	0
437	20241125	133800	15532775	4960	4960	4960	4960	0
438	20241125	133700	15532775	4960	4960	4960	4960	0
439	20241125	133600	15532775	4960	4960	4960	4960	0
440	20241125	133500	15532775	4960	4960	4960	4960	0
441	20241125	133400	15532775	4960	4960	4960	4960	0
442	20241125	133300	15532775	4960	4960	4960	4960	0
443	20241125	133200	15532775	4960	4960	4960	4960	0
444	20241125	133100	15532775	4960	4960	4960	4960	0
445	20241125	133000	15532775	4960	4960	4960	4960	0
446	20241125	132900	15532775	4960	4960	4960	4960	0
447	20241125	132800	15532775	4960	4960	4960	4960	0
448	20241125	132700	15532775	4960	4960	4960	4960	0
449	20241125	132600	15532775	4960	4960	4960	4960	0
450	20241125	132500	15532775	4960	4960	4960	4960	1
451	20241125	132400	15527815	4900	4900	4900	4900	0
452	20241125	132300	15527815	4900	4900	4900	4900	0
453	20241125	132200	15527815	4900	4900	4900	4900	0
454	20241125	132100	15527815	4900	4900	4900	4900	203
455	20241125	132000	14533115	4960	4960	4960	4960	0
456	20241125	131900	14533115	4960	4960	4960	4960	0
457	20241125	131800	14533115	4960	4960	4960	4960	0
458	20241125	131700	14533115	4960	4960	4960	4960	10
459	20241125	131600	14483515	4955	4955	4955	4955	0
460	20241125	131500	14483515	4955	4955	4955	4955	0
461	20241125	131400	14483515	4955	4955	4955	4955	100
462	20241125	131300	13988015	4955	4955	4955	4955	100
463	20241125	131200	13492515	4900	4900	4900	4900	0
464	20241125	131100	13492515	4900	4900	4900	4900	0
465	20241125	131000	13492515	4900	4900	4900	4900	0
466	20241125	130900	13492515	4900	4900	4900	4900	0
467	20241125	130800	13492515	4900	4900	4900	4900	0
468	20241125	130700	13492515	4900	4900	4900	4900	100
469	20241125	130600	13002515	4975	4975	4975	4975	0
470	20241125	130500	13002515	4975	4975	4975	4975	0
471	20241125	130400	13002515	4975	4975	4975	4975	0
472	20241125	130300	13002515	4975	4975	4975	4975	0
473	20241125	130200	13002515	4975	4975	4975	4975	0
474	20241125	130100	13002515	4975	4975	4975	4975	0
475	20241125	130000	13002515	4975	4975	4975	4975	0
476	20241125	125900	13002515	4975	4975	4975	4975	0
477	20241125	125800	13002515	4975	4975	4975	4975	0
478	20241125	125700	13002515	4975	4975	4975	4975	0
479	20241125	125600	13002515	4975	4975	4975	4975	0
480	20241125	125500	13002515	4975	4975	4975	4975	0
481	20241125	125400	13002515	4975	4975	4975	4975	0
482	20241125	125300	13002515	4975	4975	4975	4975	0
483	20241125	125200	13002515	4975	4975	4975	4975	0
484	20241125	125100	13002515	4975	4975	4975	4975	0
485	20241125	125000	13002515	4975	4975	4975	4975	0
486	20241125	124900	13002515	4975	4975	4975	4975	0
487	20241125	124800	13002515	4975	4975	4975	4975	0
488	20241125	124700	13002515	4975	4975	4975	4975	0
489	20241125	124600	13002515	4975	4975	4975	4975	0
490	20241125	124500	13002515	4975	4975	4975	4975	0
491	20241125	124400	13002515	4975	4975	4975	4975	0
492	20241125	124300	13002515	4975	4975	4975	4975	0
493	20241125	124200	13002515	4975	4975	4975	4975	0
494	20241125	124100	13002515	4975	4975	4975	4975	0
495	20241125	124000	13002515	4975	4975	4975	4975	0
496	20241125	123900	13002515	4975	4975	4975	4975	0
497	20241125	123800	13002515	4975	4975	4975	4975	0
498	20241125	123700	13002515	4975	4975	4975	4975	0
499	20241125	123600	13002515	4975	4975	4975	4975	0
500	20241125	123500	13002515	4975	4975	4975	4975	0
501	20241125	123400	13002515	4975	4975	4975	4975	0
502	20241125	123300	13002515	4975	4975	4975	4975	0
503	20241125	123200	13002515	4975	4975	4975	4975	0
504	20241125	123100	13002515	4975	4975	4975	4975	0
505	20241125	123000	13002515	4975	4975	4975	4975	0
506	20241125	122900	13002515	4975	4975	4975	4975	0
507	20241125	122800	13002515	4975	4975	4975	4975	0
508	20241125	122700	13002515	4975	4975	4975	4975	0
509	20241125	122600	13002515	4975	4975	4975	4975	100
510	20241125	122500	12505015	4980	4980	4980	4980	0
511	20241125	122400	12505015	4980	4980	4980	4980	0
512	20241125	122300	12505015	4980	4980	4980	4980	0
513	20241125	122200	12505015	4980	4980	4980	4980	0
514	20241125	122100	12505015	4980	4980	4980	4980	10
515	20241125	122000	12455215	4900	4900	4900	4900	0
516	20241125	121900	12455215	4900	4900	4900	4900	0
517	20241125	121800	12455215	4900	4900	4900	4900	0
518	20241125	121700	12455215	4900	4900	4900	4900	0
519	20241125	121600	12455215	4900	4900	4900	4900	0
520	20241125	121500	12455215	4900	4900	4900	4900	451
521	20241125	121400	10245315	4985	4980	4985	4980	200
522	20241125	121300	9248610	4980	4980	4980	4980	0
523	20241125	121200	9248610	4980	4975	4980	4975	600
524	20241125	121100	6261610	4900	4900	4900	4900	0
525	20241125	121000	6261610	4900	4900	4900	4900	0
526	20241125	120900	6261610	4900	4900	4900	4900	0
527	20241125	120800	6261610	4900	4900	4900	4900	0
528	20241125	120700	6261610	4900	4900	4900	4900	0
529	20241125	120600	6261610	4900	4900	4900	4900	0
530	20241125	120500	6261610	4900	4900	4900	4900	0
531	20241125	120400	6261610	4900	4900	4900	4900	0
532	20241125	120300	6261610	4900	4900	4900	4900	0
533	20241125	120200	6261610	4900	4900	4900	4900	0
534	20241125	120100	6261610	4900	4900	4900	4900	0
535	20241125	120000	6261610	4900	4900	4900	4900	0
536	20241125	115900	6261610	4900	4900	4900	4900	0
537	20241125	115800	6261610	4900	4900	4900	4900	0
538	20241125	115700	6261610	4900	4900	4900	4900	0
539	20241125	115600	6261610	4900	4900	4900	4900	10
540	20241125	115500	6212610	4980	4980	4980	4980	0
541	20241125	115400	6212610	4980	4980	4980	4980	0
542	20241125	115300	6212610	4980	4980	4980	4980	0
543	20241125	115200	6212610	4980	4980	4980	4980	0
544	20241125	115100	6212610	4980	4980	4980	4980	0
545	20241125	115000	6212610	4980	4980	4980	4980	0
546	20241125	114900	6212610	4980	4980	4980	4980	150
547	20241125	114800	5465610	4980	4980	4980	4980	0
548	20241125	114700	5465610	4980	4980	4980	4980	0
549	20241125	114600	5465610	4980	4980	4980	4980	0
550	20241125	114500	5465610	4980	4980	4980	4980	0
551	20241125	114400	5465610	4980	4980	4980	4980	0
552	20241125	114300	5465610	4980	4980	4980	4980	0
553	20241125	114200	5465610	4980	4980	4980	4980	0
554	20241125	114100	5465610	4980	4980	4980	4980	0
555	20241125	114000	5465610	4980	4980	4980	4980	0
556	20241125	113900	5465610	4980	4980	4980	4980	0
557	20241125	113800	5465610	4980	4980	4980	4980	0
558	20241125	113700	5465610	4980	4980	4980	4980	0
559	20241125	113600	5465610	4980	4980	4980	4980	0
560	20241125	113500	5465610	4980	4980	4980	4980	0
561	20241125	113400	5465610	4980	4980	4980	4980	0
562	20241125	113300	5465610	4980	4980	4980	4980	0
563	20241125	113200	5465610	4980	4980	4980	4980	0
564	20241125	113100	5465610	4980	4980	4980	4980	0
565	20241125	113000	5465610	4980	4980	4980	4980	0
566	20241125	112900	5465610	4980	4980	4980	4980	0
567	20241125	112800	5465610	4980	4980	4980	4980	0
568	20241125	112700	5465610	4980	4980	4980	4980	0
569	20241125	112600	5465610	4980	4980	4980	4980	0
570	20241125	112500	5465610	4980	4980	4980	4980	0
571	20241125	112400	5465610	4980	4980	4980	4980	0
572	20241125	112300	5465610	4980	4980	4980	4980	0
573	20241125	112200	5465610	4980	4980	4980	4980	0
574	20241125	112100	5465610	4980	4980	4980	4980	0
575	20241125	112000	5465610	4980	4980	4980	4980	0
576	20241125	111900	5465610	4980	4980	4980	4980	0
577	20241125	111800	5465610	4980	4980	4980	4980	0
578	20241125	111700	5465610	4980	4980	4980	4980	0
579	20241125	111600	5465610	4980	4980	4980	4980	0
580	20241125	111500	5465610	4980	4980	4980	4980	0
581	20241125	111400	5465610	4980	4980	4980	4980	0
582	20241125	111300	5465610	4980	4980	4980	4980	0
583	20241125	111200	5465610	4980	4980	4980	4980	0
584	20241125	111100	5465610	4980	4980	4980	4980	0
585	20241125	111000	5465610	4980	4980	4980	4980	0
586	20241125	110900	5465610	4980	4980	4980	4980	0
587	20241125	110800	5465610	4980	4980	4980	4980	0
588	20241125	110700	5465610	4980	4980	4980	4980	0
589	20241125	110600	5465610	4980	4980	4980	4980	0
590	20241125	110500	5465610	4980	4980	4980	4980	0
591	20241125	110400	5465610	4980	4980	4980	4980	0
592	20241125	110300	5465610	4980	4980	4980	4980	0
593	20241125	110200	5465610	4980	4980	4980	4980	0
594	20241125	110100	5465610	4980	4980	4980	4980	0
595	20241125	110000	5465610	4980	4980	4980	4980	0
596	20241125	105900	5465610	4980	4980	4980	4980	0
597	20241125	105800	5465610	4980	4980	4980	4980	0
598	20241125	105700	5465610	4980	4980	4980	4980	0
599	20241125	105600	5465610	4980	4980	4980	4980	0
600	20241125	105500	5465610	4980	4980	4980	4980	0
601	20241125	105400	5465610	4980	4980	4980	4980	0
602	20241125	105300	5465610	4980	4980	4980	4980	0
603	20241125	105200	5465610	4980	4980	4980	4980	0
604	20241125	105100	5465610	4980	4980	4980	4980	0
605	20241125	105000	5465610	4980	4980	4980	4980	0
606	20241125	104900	5465610	4980	4980	4980	4980	0
607	20241125	104800	5465610	4980	4980	4980	4980	0
608	20241125	104700	5465610	4980	4980	4980	4980	0
609	20241125	104600	5465610	4980	4980	4980	4980	0
610	20241125	104500	5465610	4980	4980	4980	4980	0
611	20241125	104400	5465610	4980	4980	4980	4980	0
612	20241125	104300	5465610	4980	4980	4980	4980	0
613	20241125	104200	5465610	4980	4980	4980	4980	0
614	20241125	104100	5465610	4980	4980	4980	4980	0
615	20241125	104000	5465610	4980	4980	4980	4980	0
616	20241125	103900	5465610	4980	4980	4980	4980	0
617	20241125	103800	5465610	4980	4980	4980	4980	0
618	20241125	103700	5465610	4980	4980	4980	4980	0
619	20241125	103600	5465610	4980	4980	4980	4980	0
620	20241125	103500	5465610	4980	4980	4980	4980	0
621	20241125	103400	5465610	4980	4980	4980	4980	0
622	20241125	103300	5465610	4980	4980	4980	4980	0
623	20241125	103200	5465610	4980	4980	4980	4980	50
624	20241125	103100	5216610	4980	4980	4980	4980	0
625	20241125	103000	5216610	4980	4980	4980	4980	0
626	20241125	102900	5216610	4980	4980	4980	4980	0
627	20241125	102800	5216610	4980	4980	4980	4980	0
628	20241125	102700	5216610	4980	4980	4980	4980	0
629	20241125	102600	5216610	4980	4980	4980	4980	0
630	20241125	102500	5216610	4980	4980	4980	4980	10
631	20241125	102400	5166810	4985	4985	4985	4985	0
632	20241125	102300	5166810	4985	4985	4985	4985	0
633	20241125	102200	5166810	4985	4985	4985	4985	0
634	20241125	102100	5166810	4985	4985	4985	4985	0
635	20241125	102000	5166810	4985	4985	4985	4985	0
636	20241125	101900	5166810	4985	4985	4985	4985	0
637	20241125	101800	5166810	4985	4985	4985	4985	0
638	20241125	101700	5166810	4985	4985	4985	4985	0
639	20241125	101600	5166810	4985	4985	4985	4985	50
640	20241125	101500	4917560	4985	4985	4985	4985	0
641	20241125	101400	4917560	4985	4985	4985	4985	10
642	20241125	101300	4867710	4985	4985	4985	4985	100
643	20241125	101200	4369210	4900	4900	4900	4900	0
644	20241125	101100	4369210	4900	4900	4900	4900	0
645	20241125	101000	4369210	4900	4900	4900	4900	0
646	20241125	100900	4369210	4900	4900	4900	4900	60
647	20241125	100800	4075210	4900	4950	4950	4900	779
648	20241125	100700	245240	5290	5290	5290	5290	0
649	20241125	100600	245240	5290	5290	5290	5290	0
650	20241125	100500	245240	5290	5290	5290	5290	0
651	20241125	100400	245240	5290	5290	5290	5290	0
652	20241125	100300	245240	5290	5290	5290	5290	0
653	20241125	100200	245240	5290	5290	5290	5290	0
654	20241125	100100	245240	5290	5290	5290	5290	0
655	20241125	100000	245240	5290	5290	5290	5290	0
656	20241125	095900	245240	5290	5290	5290	5290	0
657	20241125	095800	245240	5290	5290	5290	5290	0
658	20241125	095700	245240	5290	5290	5290	5290	0
659	20241125	095600	245240	5290	5290	5290	5290	0
660	20241125	095500	245240	5290	5290	5290	5290	0
661	20241125	095400	245240	5290	5290	5290	5290	0
662	20241125	095300	245240	5290	5290	5290	5290	0
663	20241125	095200	245240	5290	5290	5290	5290	0
664	20241125	095100	245240	5290	5290	5290	5290	0
665	20241125	095000	245240	5290	5290	5290	5290	0
666	20241125	094900	245240	5290	5290	5290	5290	0
667	20241125	094800	245240	5290	5290	5290	5290	0
668	20241125	094700	245240	5290	5290	5290	5290	0
669	20241125	094600	245240	5290	5290	5290	5290	0
670	20241125	094500	245240	5290	5290	5290	5290	0
671	20241125	094400	245240	5290	5290	5290	5290	0
672	20241125	094300	245240	5290	5290	5290	5290	0
673	20241125	094200	245240	5290	5290	5290	5290	0
674	20241125	094100	245240	5290	5290	5290	5290	0
675	20241125	094000	245240	5290	5290	5290	5290	0
676	20241125	093900	245240	5290	5290	5290	5290	0
677	20241125	093800	245240	5290	5290	5290	5290	0
678	20241125	093700	245240	5290	5290	5290	5290	0
679	20241125	093600	245240	5290	5290	5290	5290	0
680	20241125	093500	245240	5290	5290	5290	5290	0
681	20241125	093400	245240	5290	5290	5290	5290	0
682	20241125	093300	245240	5290	5290	5290	5290	0
683	20241125	093200	245240	5290	5290	5290	5290	0
684	20241125	093100	245240	5290	5290	5290	5290	0
685	20241125	093000	245240	5290	5290	5290	5290	0
686	20241125	092900	245240	5290	5290	5290	5290	0
687	20241125	092800	245240	5290	5290	5290	5290	0
688	20241125	092700	245240	5290	5290	5290	5290	0
689	20241125	092600	245240	5290	5290	5290	5290	0
690	20241125	092500	245240	5290	5290	5290	5290	0
691	20241125	092400	245240	5290	5290	5290	5290	0
692	20241125	092300	245240	5290	5290	5290	5290	0
693	20241125	092200	245240	5290	5290	5290	5290	0
694	20241125	092100	245240	5290	5290	5290	5290	0
695	20241125	092000	245240	5290	5290	5290	5290	10
696	20241125	091900	192340	5290	5290	5290	5290	0
697	20241125	091800	192340	5290	5290	5290	5290	5
698	20241125	091700	165890	5290	5290	5290	5290	0
699	20241125	091600	165890	5290	5290	5290	5290	0
700	20241125	091500	165890	5290	5290	5290	5290	0
701	20241125	091400	165890	5290	5290	5290	5290	0
702	20241125	091300	165890	5290	5290	5290	5290	0
703	20241125	091200	165890	5290	5290	5290	5290	0
704	20241125	091100	165890	5290	5290	5290	5290	1
705	20241125	091000	160600	5000	5000	5000	5000	30
706	20241125	090900	10600	5300	5300	5300	5300	0
707	20241125	090800	10600	5300	5300	5300	5300	0
708	20241125	090700	10600	5300	5300	5300	5300	0
709	20241125	090600	10600	5300	5300	5300	5300	0
710	20241125	090500	10600	5300	5300	5300	5300	0
711	20241125	090400	10600	5300	5300	5300	5300	0
712	20241125	090300	10600	5300	5300	5300	5300	0
713	20241125	090200	10600	5300	5300	5300	5300	0
714	20241125	090100	10600	5300	5300	5300	5300	0
715	20241125	090000	10600	5300	5300	5300	5300	2