KissMeData/008370/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	185000	111803475	5000	5000	5000	5000	431
3	20241121	184900	111803475	5000	5000	5000	5000	0
4	20241121	184800	111803475	5000	5000	5000	5000	0
5	20241121	184700	111803475	5000	5000	5000	5000	0
6	20241121	184600	111803475	5000	5000	5000	5000	0
7	20241121	184500	111803475	5000	5000	5000	5000	0
8	20241121	184400	111803475	5000	5000	5000	5000	0
9	20241121	184300	111803475	5000	5000	5000	5000	0
10	20241121	184200	111803475	5000	5000	5000	5000	0
11	20241121	184100	111803475	5000	5000	5000	5000	0
12	20241121	184000	111803475	5000	5000	5000	5000	0
13	20241121	183900	111803475	5000	5000	5000	5000	0
14	20241121	183800	111803475	5000	5000	5000	5000	0
15	20241121	183700	111803475	5000	5000	5000	5000	0
16	20241121	183600	111803475	5000	5000	5000	5000	0
17	20241121	183500	111803475	5000	5000	5000	5000	0
18	20241121	183400	111803475	5000	5000	5000	5000	0
19	20241121	183300	111803475	5000	5000	5000	5000	0
20	20241121	183200	111803475	5000	5000	5000	5000	0
21	20241121	183100	111803475	5000	5000	5000	5000	0
22	20241121	183000	111803475	5000	5000	5000	5000	0
23	20241121	182900	111803475	5000	5000	5000	5000	0
24	20241121	182800	111803475	5000	5000	5000	5000	0
25	20241121	182700	111803475	5000	5000	5000	5000	0
26	20241121	182600	111803475	5000	5000	5000	5000	0
27	20241121	182500	111803475	5000	5000	5000	5000	0
28	20241121	182400	111803475	5000	5000	5000	5000	0
29	20241121	182300	111803475	5000	5000	5000	5000	0
30	20241121	182200	111803475	5000	5000	5000	5000	0
31	20241121	182100	111803475	5000	5000	5000	5000	0
32	20241121	182000	111803475	5000	5000	5000	5000	431
33	20241121	181900	111803475	5000	5000	5000	5000	0
34	20241121	181800	111803475	5000	5000	5000	5000	0
35	20241121	181700	111803475	5000	5000	5000	5000	0
36	20241121	181600	111803475	5000	5000	5000	5000	0
37	20241121	181500	111803475	5000	5000	5000	5000	0
38	20241121	181400	111803475	5000	5000	5000	5000	0
39	20241121	181300	111803475	5000	5000	5000	5000	0
40	20241121	181200	111803475	5000	5000	5000	5000	0
41	20241121	181100	111803475	5000	5000	5000	5000	0
42	20241121	181000	111803475	5000	5000	5000	5000	0
43	20241121	180900	111803475	5000	5000	5000	5000	0
44	20241121	180800	111803475	5000	5000	5000	5000	0
45	20241121	180700	111803475	5000	5000	5000	5000	0
46	20241121	180600	111803475	5000	5000	5000	5000	0
47	20241121	180500	111803475	5000	5000	5000	5000	0
48	20241121	180400	111803475	5000	5000	5000	5000	0
49	20241121	180300	111803475	5000	5000	5000	5000	0
50	20241121	180200	111803475	5000	5000	5000	5000	0
51	20241121	180100	111803475	5000	5000	5000	5000	0
52	20241121	180000	111803475	5000	5000	5000	5000	0
53	20241121	175900	111803475	5000	5000	5000	5000	0
54	20241121	175800	111803475	5000	5000	5000	5000	0
55	20241121	175700	111803475	5000	5000	5000	5000	0
56	20241121	175600	111803475	5000	5000	5000	5000	0
57	20241121	175500	111803475	5000	5000	5000	5000	0
58	20241121	175400	111803475	5000	5000	5000	5000	0
59	20241121	175300	111803475	5000	5000	5000	5000	0
60	20241121	175200	111803475	5000	5000	5000	5000	0
61	20241121	175100	111803475	5000	5000	5000	5000	0
62	20241121	175000	111803475	5000	5000	5000	5000	431
63	20241121	174900	111803475	5000	5000	5000	5000	0
64	20241121	174800	111803475	5000	5000	5000	5000	0
65	20241121	174700	111803475	5000	5000	5000	5000	0
66	20241121	174600	111803475	5000	5000	5000	5000	0
67	20241121	174500	111803475	5000	5000	5000	5000	0
68	20241121	174400	111803475	5000	5000	5000	5000	0
69	20241121	174300	111803475	5000	5000	5000	5000	0
70	20241121	174200	111803475	5000	5000	5000	5000	0
71	20241121	174100	111803475	5000	5000	5000	5000	0
72	20241121	174000	111803475	5000	5000	5000	5000	0
73	20241121	173900	111803475	5000	5000	5000	5000	0
74	20241121	173800	111803475	5000	5000	5000	5000	0
75	20241121	173700	111803475	5000	5000	5000	5000	0
76	20241121	173600	111803475	5000	5000	5000	5000	0
77	20241121	173500	111803475	5000	5000	5000	5000	0
78	20241121	173400	111803475	5000	5000	5000	5000	0
79	20241121	173300	111803475	5000	5000	5000	5000	0
80	20241121	173200	111803475	5000	5000	5000	5000	0
81	20241121	173100	111803475	5000	5000	5000	5000	0
82	20241121	173000	111803475	5000	5000	5000	5000	0
83	20241121	172900	111803475	5000	5000	5000	5000	0
84	20241121	172800	111803475	5000	5000	5000	5000	0
85	20241121	172700	111803475	5000	5000	5000	5000	0
86	20241121	172600	111803475	5000	5000	5000	5000	0
87	20241121	172500	111803475	5000	5000	5000	5000	0
88	20241121	172400	111803475	5000	5000	5000	5000	0
89	20241121	172300	111803475	5000	5000	5000	5000	0
90	20241121	172200	111803475	5000	5000	5000	5000	0
91	20241121	172100	111803475	5000	5000	5000	5000	0
92	20241121	172000	111803475	5000	5000	5000	5000	431
93	20241121	171900	111803475	5000	5000	5000	5000	0
94	20241121	171800	111803475	5000	5000	5000	5000	0
95	20241121	171700	111803475	5000	5000	5000	5000	0
96	20241121	171600	111803475	5000	5000	5000	5000	0
97	20241121	171500	111803475	5000	5000	5000	5000	0
98	20241121	171400	111803475	5000	5000	5000	5000	0
99	20241121	171300	111803475	5000	5000	5000	5000	0
100	20241121	171200	111803475	5000	5000	5000	5000	0
101	20241121	171100	111803475	5000	5000	5000	5000	0
102	20241121	171000	111803475	5000	5000	5000	5000	0
103	20241121	170900	111803475	5000	5000	5000	5000	0
104	20241121	170800	111803475	5000	5000	5000	5000	0
105	20241121	170700	111803475	5000	5000	5000	5000	0
106	20241121	170600	111803475	5000	5000	5000	5000	0
107	20241121	170500	111803475	5000	5000	5000	5000	0
108	20241121	170400	111803475	5000	5000	5000	5000	0
109	20241121	170300	111803475	5000	5000	5000	5000	0
110	20241121	170200	111803475	5000	5000	5000	5000	0
111	20241121	170100	111803475	5000	5000	5000	5000	0
112	20241121	170000	111803475	5000	5000	5000	5000	0
113	20241121	165900	111803475	5000	5000	5000	5000	0
114	20241121	165800	111803475	5000	5000	5000	5000	0
115	20241121	165700	111803475	5000	5000	5000	5000	0
116	20241121	165600	111803475	5000	5000	5000	5000	0
117	20241121	165500	111803475	5000	5000	5000	5000	0
118	20241121	165400	111803475	5000	5000	5000	5000	0
119	20241121	165300	111803475	5000	5000	5000	5000	0
120	20241121	165200	111803475	5000	5000	5000	5000	0
121	20241121	165100	111803475	5000	5000	5000	5000	0
122	20241121	165000	111803475	5000	5000	5000	5000	431
123	20241121	164900	111803475	5000	5000	5000	5000	0
124	20241121	164800	111803475	5000	5000	5000	5000	0
125	20241121	164700	111803475	5000	5000	5000	5000	0
126	20241121	164600	111803475	5000	5000	5000	5000	0
127	20241121	164500	111803475	5000	5000	5000	5000	0
128	20241121	164400	111803475	5000	5000	5000	5000	0
129	20241121	164300	111803475	5000	5000	5000	5000	0
130	20241121	164200	111803475	5000	5000	5000	5000	0
131	20241121	164100	111803475	5000	5000	5000	5000	0
132	20241121	164000	111803475	5000	5000	5000	5000	0
133	20241121	163900	111803475	5000	5000	5000	5000	0
134	20241121	163800	111803475	5000	5000	5000	5000	0
135	20241121	163700	111803475	5000	5000	5000	5000	0
136	20241121	163600	111803475	5000	5000	5000	5000	0
137	20241121	163500	111803475	5000	5000	5000	5000	0
138	20241121	163400	111803475	5000	5000	5000	5000	0
139	20241121	163300	111803475	5000	5000	5000	5000	0
140	20241121	163200	111803475	5000	5000	5000	5000	0
141	20241121	163100	111803475	5000	5000	5000	5000	0
142	20241121	163000	111803475	5000	5000	5000	5000	0
143	20241121	162900	111803475	5000	5000	5000	5000	0
144	20241121	162800	111803475	5000	5000	5000	5000	0
145	20241121	162700	111803475	5000	5000	5000	5000	0
146	20241121	162600	111803475	5000	5000	5000	5000	0
147	20241121	162500	111803475	5000	5000	5000	5000	0
148	20241121	162400	111803475	5000	5000	5000	5000	0
149	20241121	162300	111803475	5000	5000	5000	5000	0
150	20241121	162200	111803475	5000	5000	5000	5000	0
151	20241121	162100	111803475	5000	5000	5000	5000	0
152	20241121	162000	111803475	5000	5000	5000	5000	431
153	20241121	161900	111803475	5000	5000	5000	5000	0
154	20241121	161800	111803475	5000	5000	5000	5000	0
155	20241121	161700	111803475	5000	5000	5000	5000	0
156	20241121	161600	111803475	5000	5000	5000	5000	0
157	20241121	161500	111803475	5000	5000	5000	5000	0
158	20241121	161400	111803475	5000	5000	5000	5000	0
159	20241121	161300	111803475	5000	5000	5000	5000	0
160	20241121	161200	111803475	5000	5000	5000	5000	0
161	20241121	161100	111803475	5000	5000	5000	5000	0
162	20241121	161000	111803475	5000	5000	5000	5000	0
163	20241121	160900	111803475	5000	5000	5000	5000	0
164	20241121	160800	111803475	5000	5000	5000	5000	0
165	20241121	160700	111803475	5000	5000	5000	5000	0
166	20241121	160600	111803475	5000	5000	5000	5000	0
167	20241121	160500	111803475	5000	5000	5000	5000	0
168	20241121	160400	111803475	5000	5000	5000	5000	0
169	20241121	160300	111803475	5000	5000	5000	5000	0
170	20241121	160200	111803475	5000	5000	5000	5000	0
171	20241121	160100	111803475	5000	5000	5000	5000	0
172	20241121	160000	111803475	5000	5000	5000	5000	0
173	20241121	155900	111803475	5000	5000	5000	5000	0
174	20241121	155800	111803475	5000	5000	5000	5000	0
175	20241121	155700	111803475	5000	5000	5000	5000	0
176	20241121	155600	111803475	5000	5000	5000	5000	0
177	20241121	155500	111803475	5000	5000	5000	5000	0
178	20241121	155400	111803475	5000	5000	5000	5000	0
179	20241121	155300	111803475	5000	5000	5000	5000	0
180	20241121	155200	111803475	5000	5000	5000	5000	0
181	20241121	155100	111803475	5000	5000	5000	5000	0
182	20241121	155000	111803475	5000	5000	5000	5000	431
183	20241121	154900	111803475	5000	5000	5000	5000	0
184	20241121	154800	111803475	5000	5000	5000	5000	0
185	20241121	154700	111803475	5000	5000	5000	5000	0
186	20241121	154600	111803475	5000	5000	5000	5000	0
187	20241121	154500	111803475	5000	5000	5000	5000	0
188	20241121	154400	111803475	5000	5000	5000	5000	0
189	20241121	154300	111803475	5000	5000	5000	5000	0
190	20241121	154200	111803475	5000	5000	5000	5000	0
191	20241121	154100	111803475	5000	5000	5000	5000	0
192	20241121	154000	111803475	5000	5000	5000	5000	0
193	20241121	153900	111803475	5000	5000	5000	5000	0
194	20241121	153800	111803475	5000	5000	5000	5000	0
195	20241121	153700	111803475	5000	5000	5000	5000	0
196	20241121	153600	111803475	5000	5000	5000	5000	0
197	20241121	153500	111803475	5000	5000	5000	5000	0
198	20241121	153400	111803475	5000	5000	5000	5000	0
199	20241121	153300	111803475	5000	5000	5000	5000	0
200	20241121	153200	111803475	5000	5000	5000	5000	0
201	20241121	153100	111803475	5000	5000	5000	5000	0
202	20241121	153000	111803475	5000	5000	5000	5000	431
203	20241121	152900	109648475	5020	5020	5020	5020	0
204	20241121	152800	109648475	5020	5020	5020	5020	0
205	20241121	152700	109648475	5020	5020	5020	5020	0
206	20241121	152600	109648475	5020	5020	5020	5020	0
207	20241121	152500	109648475	5020	5020	5020	5020	0
208	20241121	152400	109648475	5020	5020	5020	5020	0
209	20241121	152300	109648475	5020	5020	5020	5020	0
210	20241121	152200	109648475	5020	5020	5020	5020	0
211	20241121	152100	109648475	5020	5020	5020	5020	0
212	20241121	152000	109648475	5020	5020	5020	5020	0
213	20241121	151900	109648475	5020	5020	5020	5020	1
214	20241121	151800	109643455	5000	5000	5000	5000	0
215	20241121	151700	109643455	5000	5000	5000	5000	0
216	20241121	151600	109643455	5000	5000	5000	5000	39
217	20241121	151500	109448455	5020	5020	5020	5020	4
218	20241121	151400	109428375	5020	5020	5020	5020	1
219	20241121	151300	109423355	5010	5010	5010	5010	50
220	20241121	151200	109172855	5010	5010	5010	5010	50
221	20241121	151100	108922355	5010	5010	5010	5010	0
222	20241121	151000	108922355	5010	5010	5010	5010	0
223	20241121	150900	108922355	5010	5010	5010	5010	484
224	20241121	150800	106497515	5010	5010	5010	5010	8
225	20241121	150700	106457435	5020	5020	5020	5020	0
226	20241121	150600	106457435	5020	5020	5020	5020	0
227	20241121	150500	106457435	5020	5020	5020	5020	0
228	20241121	150400	106457435	5020	5020	5020	5020	0
229	20241121	150300	106457435	5020	5020	5020	5020	199
230	20241121	150200	105458455	5020	5020	5020	5020	0
231	20241121	150100	105458455	5020	5020	5020	5020	50
232	20241121	150000	105207455	5020	5020	5020	5020	5
233	20241121	145900	105182355	5010	5010	5010	5010	0
234	20241121	145800	105182355	5010	5010	5010	5010	304
235	20241121	145700	103659315	5020	5020	5020	5020	1
236	20241121	145600	103654295	5010	5010	5010	5010	230
237	20241121	145500	102501995	5020	5020	5020	5020	0
238	20241121	145400	102501995	5020	5020	5020	5020	0
239	20241121	145300	102501995	5020	5020	5020	5020	0
240	20241121	145200	102501995	5020	5020	5020	5020	0
241	20241121	145100	102501995	5020	5020	5020	5020	2154
242	20241121	145000	91688915	5020	5020	5020	5020	0
243	20241121	144900	91688915	5020	5020	5020	5020	0
244	20241121	144800	91688915	5020	5020	5020	5020	3
245	20241121	144700	91673855	5010	5020	5020	5010	525
246	20241121	144600	89039575	5010	5010	5010	5010	0
247	20241121	144500	89039575	5010	5010	5010	5010	2154
248	20241121	144400	78248035	4995	4995	4995	4995	0
249	20241121	144300	78248035	4995	4995	4995	4995	200
250	20241121	144200	77249035	4995	4995	4995	4995	0
251	20241121	144100	77249035	4995	4995	4995	4995	0
252	20241121	144000	77249035	4995	4995	4995	4995	0
253	20241121	143900	77249035	4995	4995	4995	4995	0
254	20241121	143800	77249035	4995	4995	4995	4995	86
255	20241121	143700	76819465	5000	5000	5000	5000	0
256	20241121	143600	76819465	5000	5000	5000	5000	0
257	20241121	143500	76819465	5000	5000	5000	5000	0
258	20241121	143400	76819465	5000	5000	5000	5000	0
259	20241121	143300	76819465	5000	5000	5000	5000	230
260	20241121	143200	75669465	4995	4995	4995	4995	0
261	20241121	143100	75669465	4995	4995	4995	4995	0
262	20241121	143000	75669465	4995	4995	4995	4995	0
263	20241121	142900	75669465	4995	4995	4995	4995	0
264	20241121	142800	75669465	4995	4995	4995	4995	0
265	20241121	142700	75669465	4995	4995	4995	4995	0
266	20241121	142600	75669465	4995	4995	4995	4995	0
267	20241121	142500	75669465	4995	4995	4995	4995	0
268	20241121	142400	75669465	4995	4995	4995	4995	1
269	20241121	142300	75664470	4995	4995	4995	4995	0
270	20241121	142200	75664470	4995	4995	4995	4995	0
271	20241121	142100	75664470	4995	4995	4995	4995	0
272	20241121	142000	75664470	4995	4995	4995	4995	0
273	20241121	141900	75664470	4995	4995	4995	4995	0
274	20241121	141800	75664470	4995	4995	4995	4995	0
275	20241121	141700	75664470	4995	4995	4995	4995	0
276	20241121	141600	75664470	4995	4995	4995	4995	0
277	20241121	141500	75664470	4995	4995	4995	4995	0
278	20241121	141400	75664470	4995	4995	4995	4995	1
279	20241121	141300	75659475	4995	4995	4995	4995	0
280	20241121	141200	75659475	4995	4995	4995	4995	0
281	20241121	141100	75659475	4995	4995	4995	4995	0
282	20241121	141000	75659475	4995	4995	4995	4995	0
283	20241121	140900	75659475	4995	4995	4995	4995	4
284	20241121	140800	75639495	4990	4990	4990	4990	0
285	20241121	140700	75639495	4990	4990	4990	4990	0
286	20241121	140600	75639495	4990	4990	4990	4990	0
287	20241121	140500	75639495	4990	4990	4990	4990	13
288	20241121	140400	75574625	4990	4990	4990	4990	0
289	20241121	140300	75574625	4990	4990	4990	4990	0
290	20241121	140200	75574625	4990	4990	4990	4990	0
291	20241121	140100	75574625	4990	4990	4990	4990	357
292	20241121	140000	73793195	4990	4990	4990	4990	81
293	20241121	135900	73389005	4975	4975	4975	4975	0
294	20241121	135800	73389005	4975	4975	4975	4975	0
295	20241121	135700	73389005	4975	4975	4975	4975	0
296	20241121	135600	73389005	4975	4975	4975	4975	0
297	20241121	135500	73389005	4975	4975	4975	4975	0
298	20241121	135400	73389005	4975	4975	4975	4975	0
299	20241121	135300	73389005	4975	4975	4975	4975	0
300	20241121	135200	73389005	4975	4975	4975	4975	0
301	20241121	135100	73389005	4975	4975	4975	4975	0
302	20241121	135000	73389005	4975	4990	4990	4975	61
303	20241121	134900	73084630	4995	4995	4995	4995	0
304	20241121	134800	73084630	4995	4995	4995	4995	0
305	20241121	134700	73084630	4995	4995	4995	4995	0
306	20241121	134600	73084630	4995	4995	4995	4995	1
307	20241121	134500	73079635	4995	4995	4995	4995	0
308	20241121	134400	73079635	4995	4995	4995	4995	0
309	20241121	134300	73079635	4995	4995	4995	4995	1
310	20241121	134200	73074640	4995	4995	4995	4995	0
311	20241121	134100	73074640	4995	4995	4995	4995	0
312	20241121	134000	73074640	4995	4995	4995	4995	0
313	20241121	133900	73074640	4995	4995	4995	4995	0
314	20241121	133800	73074640	4995	4995	4995	4995	2
315	20241121	133700	73064650	5000	5000	5000	5000	0
316	20241121	133600	73064650	5000	5000	5000	5000	12
317	20241121	133500	73004650	5010	5010	5010	5010	0
318	20241121	133400	73004650	5010	5010	5010	5010	0
319	20241121	133300	73004650	5010	5000	5010	5000	400
320	20241121	133200	71001170	5000	5000	5000	5000	0
321	20241121	133100	71001170	5000	5000	5000	5000	0
322	20241121	133000	71001170	5000	5000	5000	5000	0
323	20241121	132900	71001170	5000	5000	5000	5000	0
324	20241121	132800	71001170	5000	5000	5000	5000	0
325	20241121	132700	71001170	5000	5000	5000	5000	0
326	20241121	132600	71001170	5000	5000	5000	5000	0
327	20241121	132500	71001170	5000	5000	5000	5000	0
328	20241121	132400	71001170	5000	5000	5000	5000	0
329	20241121	132300	71001170	5000	5000	5000	5000	58
330	20241121	132200	70711170	5010	5010	5010	5010	0
331	20241121	132100	70711170	5010	5010	5010	5010	20
332	20241121	132000	70610970	5010	5010	5010	5010	0
333	20241121	131900	70610970	5010	5010	5010	5010	2
334	20241121	131800	70600950	5000	5000	5000	5000	0
335	20241121	131700	70600950	5000	5000	5000	5000	0
336	20241121	131600	70600950	5000	5000	5000	5000	102
337	20241121	131500	70090950	5000	5000	5010	5000	9
338	20241121	131400	70045890	5000	5000	5000	5000	1
339	20241121	131300	70040890	5010	5000	5010	5000	20
340	20241121	131200	69940710	4990	4990	4990	4990	0
341	20241121	131100	69940710	4990	4990	4990	4990	0
342	20241121	131000	69940710	4990	4990	4990	4990	0
343	20241121	130900	69940710	4990	4990	4990	4990	0
344	20241121	130800	69940710	4990	4990	4990	4990	0
345	20241121	130700	69940710	4990	4990	4990	4990	11
346	20241121	130600	69885820	4985	4985	4985	4985	0
347	20241121	130500	69885820	4985	4985	4985	4985	0
348	20241121	130400	69885820	4985	4985	4985	4985	0
349	20241121	130300	69885820	4985	4985	4985	4985	0
350	20241121	130200	69885820	4985	4985	4985	4985	0
351	20241121	130100	69885820	4985	4985	4985	4985	0
352	20241121	130000	69885820	4985	4985	4985	4985	0
353	20241121	125900	69885820	4985	4985	4985	4985	0
354	20241121	125800	69885820	4985	4985	4985	4985	0
355	20241121	125700	69885820	4985	4985	4985	4985	0
356	20241121	125600	69885820	4985	4985	4985	4985	0
357	20241121	125500	69885820	4985	4985	4985	4985	0
358	20241121	125400	69885820	4985	4985	4985	4985	0
359	20241121	125300	69885820	4985	4985	4985	4985	0
360	20241121	125200	69885820	4985	4985	4985	4985	11
361	20241121	125100	69830985	4980	4980	4980	4980	0
362	20241121	125000	69830985	4980	4980	4980	4980	0
363	20241121	124900	69830985	4980	4980	4980	4980	0
364	20241121	124800	69830985	4980	4980	4980	4980	0
365	20241121	124700	69830985	4980	4980	4980	4980	0
366	20241121	124600	69830985	4980	4980	4980	4980	0
367	20241121	124500	69830985	4980	4980	4980	4980	0
368	20241121	124400	69830985	4980	4980	4980	4980	0
369	20241121	124300	69830985	4980	4980	4980	4980	0
370	20241121	124200	69830985	4980	4980	4980	4980	0
371	20241121	124100	69830985	4980	4980	4980	4980	0
372	20241121	124000	69830985	4980	4980	4980	4980	0
373	20241121	123900	69830985	4980	4980	4980	4980	0
374	20241121	123800	69830985	4980	4980	4980	4980	0
375	20241121	123700	69830985	4980	4980	4980	4980	0
376	20241121	123600	69830985	4980	4980	4980	4980	0
377	20241121	123500	69830985	4980	4980	4980	4980	0
378	20241121	123400	69830985	4980	4980	4980	4980	0
379	20241121	123300	69830985	4980	4980	4980	4980	0
380	20241121	123200	69830985	4980	4980	4980	4980	0
381	20241121	123100	69830985	4980	4980	4980	4980	0
382	20241121	123000	69830985	4980	4980	4980	4980	0
383	20241121	122900	69830985	4980	4980	4980	4980	17
384	20241121	122800	69746325	4980	4980	4980	4980	0
385	20241121	122700	69746325	4980	4980	4980	4980	0
386	20241121	122600	69746325	4980	4980	4980	4980	0
387	20241121	122500	69746325	4980	4980	4980	4980	0
388	20241121	122400	69746325	4980	4980	4980	4980	0
389	20241121	122300	69746325	4980	4985	4985	4980	37
390	20241121	122200	69562020	5010	4995	5010	4995	30
391	20241121	122100	69411735	4985	4985	4985	4985	0
392	20241121	122000	69411735	4985	4985	4985	4985	0
393	20241121	121900	69411735	4985	4985	4985	4985	0
394	20241121	121800	69411735	4985	4985	4985	4985	0
395	20241121	121700	69411735	4985	4985	4985	4985	1
396	20241121	121600	69406750	5010	5010	5010	5010	0
397	20241121	121500	69406750	5010	4985	5010	4985	853
398	20241121	121400	65134945	5010	5010	5010	5010	0
399	20241121	121300	65134945	5010	5010	5010	5010	0
400	20241121	121200	65134945	5010	5010	5010	5010	0
401	20241121	121100	65134945	5010	4975	5010	4975	4
402	20241121	121000	65115000	4975	4975	4975	4975	0
403	20241121	120900	65115000	4975	4985	5010	4975	551
404	20241121	120800	62359495	5010	5010	5010	5010	0
405	20241121	120700	62359495	5010	5010	5010	5010	0
406	20241121	120600	62359495	5010	5010	5010	5010	0
407	20241121	120500	62359495	5010	5010	5010	5010	0
408	20241121	120400	62359495	5010	5010	5010	5010	0
409	20241121	120300	62359495	5010	5010	5010	5010	0
410	20241121	120200	62359495	5010	5010	5010	5010	0
411	20241121	120100	62359495	5010	4985	5010	4985	2
412	20241121	120000	62349500	5010	5010	5010	5010	0
413	20241121	115900	62349500	5010	5010	5010	5010	0
414	20241121	115800	62349500	5010	4980	5010	4980	1042
415	20241121	115700	57134495	4980	4980	4980	4980	0
416	20241121	115600	57134495	4980	4980	4980	4980	1
417	20241121	115500	57129515	4980	4980	4980	4980	0
418	20241121	115400	57129515	4980	4980	4980	4980	0
419	20241121	115300	57129515	4980	4980	4980	4980	0
420	20241121	115200	57129515	4980	4980	4980	4980	0
421	20241121	115100	57129515	4980	4980	4980	4980	0
422	20241121	115000	57129515	4980	4980	4980	4980	0
423	20241121	114900	57129515	4980	4980	4980	4980	0
424	20241121	114800	57129515	4980	4980	4980	4980	0
425	20241121	114700	57129515	4980	4980	4980	4980	0
426	20241121	114600	57129515	4980	4980	4980	4980	0
427	20241121	114500	57129515	4980	4980	4980	4980	0
428	20241121	114400	57129515	4980	4980	4980	4980	13
429	20241121	114300	57064775	4980	4980	4980	4980	0
430	20241121	114200	57064775	4980	4980	4980	4980	0
431	20241121	114100	57064775	4980	4980	4980	4980	0
432	20241121	114000	57064775	4980	4980	4980	4980	0
433	20241121	113900	57064775	4980	4980	4980	4980	0
434	20241121	113800	57064775	4980	4980	4980	4980	0
435	20241121	113700	57064775	4980	4980	4980	4980	0
436	20241121	113600	57064775	4980	4980	4980	4980	0
437	20241121	113500	57064775	4980	4980	4980	4980	0
438	20241121	113400	57064775	4980	4980	4980	4980	0
439	20241121	113300	57064775	4980	4980	4980	4980	0
440	20241121	113200	57064775	4980	4980	4980	4980	0
441	20241121	113100	57064775	4980	4980	4980	4980	0
442	20241121	113000	57064775	4980	4980	4980	4980	0
443	20241121	112900	57064775	4980	4980	4980	4980	0
444	20241121	112800	57064775	4980	4980	4980	4980	0
445	20241121	112700	57064775	4980	4980	4980	4980	0
446	20241121	112600	57064775	4980	4980	4980	4980	0
447	20241121	112500	57064775	4980	4980	4980	4980	0
448	20241121	112400	57064775	4980	4980	4980	4980	0
449	20241121	112300	57064775	4980	4980	4980	4980	0
450	20241121	112200	57064775	4980	4980	4980	4980	0
451	20241121	112100	57064775	4980	4980	4980	4980	0
452	20241121	112000	57064775	4980	4980	4980	4980	0
453	20241121	111900	57064775	4980	4980	4980	4980	0
454	20241121	111800	57064775	4980	4980	4980	4980	0
455	20241121	111700	57064775	4980	4980	4980	4980	0
456	20241121	111600	57064775	4980	4980	4980	4980	0
457	20241121	111500	57064775	4980	4980	4980	4980	0
458	20241121	111400	57064775	4980	4980	4980	4980	0
459	20241121	111300	57064775	4980	4980	4980	4980	0
460	20241121	111200	57064775	4980	4980	4980	4980	0
461	20241121	111100	57064775	4980	4980	4980	4980	0
462	20241121	111000	57064775	4980	4980	4980	4980	0
463	20241121	110900	57064775	4980	4980	4980	4980	0
464	20241121	110800	57064775	4980	4980	4980	4980	0
465	20241121	110700	57064775	4980	4980	4980	4980	0
466	20241121	110600	57064775	4980	4980	4980	4980	0
467	20241121	110500	57064775	4980	4990	4990	4980	20
468	20241121	110400	56965115	5010	5010	5010	5010	0
469	20241121	110300	56965115	5010	5010	5010	5010	0
470	20241121	110200	56965115	5010	5010	5010	5010	0
471	20241121	110100	56965115	5010	5010	5010	5010	0
472	20241121	110000	56965115	5010	5010	5010	5010	0
473	20241121	105900	56965115	5010	5010	5010	5010	0
474	20241121	105800	56965115	5010	5010	5010	5010	0
475	20241121	105700	56965115	5010	5010	5010	5010	0
476	20241121	105600	56965115	5010	5010	5010	5010	2990
477	20241121	105500	41985215	5010	5010	5010	5010	0
478	20241121	105400	41985215	5010	4985	5010	4985	1527
479	20241121	105300	34343980	5000	5000	5000	5000	0
480	20241121	105200	34343980	5000	5000	5000	5000	0
481	20241121	105100	34343980	5000	5000	5000	5000	0
482	20241121	105000	34343980	5000	5000	5000	5000	0
483	20241121	104900	34343980	5000	5000	5000	5000	0
484	20241121	104800	34343980	5000	5000	5000	5000	0
485	20241121	104700	34343980	5000	5000	5000	5000	0
486	20241121	104600	34343980	5000	5000	5000	5000	0
487	20241121	104500	34343980	5000	5000	5000	5000	0
488	20241121	104400	34343980	5000	5000	5000	5000	0
489	20241121	104300	34343980	5000	5000	5000	5000	0
490	20241121	104200	34343980	5000	5000	5000	5000	0
491	20241121	104100	34343980	5000	5000	5000	5000	0
492	20241121	104000	34343980	5000	5000	5000	5000	0
493	20241121	103900	34343980	5000	5000	5000	5000	0
494	20241121	103800	34343980	5000	5000	5000	5000	0
495	20241121	103700	34343980	5000	5000	5000	5000	0
496	20241121	103600	34343980	5000	5000	5000	5000	0
497	20241121	103500	34343980	5000	5000	5000	5000	0
498	20241121	103400	34343980	5000	5000	5000	5000	0
499	20241121	103300	34343980	5000	5000	5000	5000	0
500	20241121	103200	34343980	5000	5000	5000	5000	0
501	20241121	103100	34343980	5000	5000	5000	5000	0
502	20241121	103000	34343980	5000	5000	5000	5000	41
503	20241121	102900	34138980	5000	5000	5000	5000	0
504	20241121	102800	34138980	5000	5000	5000	5000	0
505	20241121	102700	34138980	5000	5000	5000	5000	0
506	20241121	102600	34138980	5000	5000	5000	5000	50
507	20241121	102500	33888980	5000	5000	5000	5000	14
508	20241121	102400	33818980	5000	5000	5000	5000	0
509	20241121	102300	33818980	5000	5000	5000	5000	0
510	20241121	102200	33818980	5000	5000	5000	5000	8
511	20241121	102100	33778980	5000	5000	5000	5000	0
512	20241121	102000	33778980	5000	5000	5000	5000	0
513	20241121	101900	33778980	5000	5000	5000	5000	0
514	20241121	101800	33778980	5000	5000	5000	5000	0
515	20241121	101700	33778980	5000	5000	5000	5000	0
516	20241121	101600	33778980	5000	5000	5000	5000	30
517	20241121	101500	33628980	5010	5010	5010	5010	0
518	20241121	101400	33628980	5010	5010	5010	5010	0
519	20241121	101300	33628980	5010	5010	5010	5010	0
520	20241121	101200	33628980	5010	5010	5010	5010	0
521	20241121	101100	33628980	5010	5010	5010	5010	55
522	20241121	101000	33353430	5000	5000	5000	5000	15
523	20241121	100900	33278430	5000	5000	5000	5000	0
524	20241121	100800	33278430	5000	5000	5000	5000	28
525	20241121	100700	33138430	5000	5000	5000	5000	116
526	20241121	100600	32558430	5000	4985	5000	4985	724
527	20241121	100500	28938445	4975	4970	5010	4970	26
528	20241121	100400	28809110	4970	5000	5010	4965	251
529	20241121	100300	27554435	5000	5010	5010	5000	92
530	20241121	100200	27093535	5010	5010	5010	5010	1
531	20241121	100100	27088525	5000	4975	5000	4975	769
532	20241121	100000	23254275	4975	4975	4975	4975	28
533	20241121	095900	23114975	4970	4970	4970	4970	4
534	20241121	095800	23095095	4970	4970	4970	4970	3
535	20241121	095700	23080185	4975	4970	4975	4970	14
536	20241121	095600	23010570	4970	4970	4970	4970	4
537	20241121	095500	22990690	4965	4965	4965	4965	15
538	20241121	095400	22916215	4965	4965	5000	4965	1030
539	20241121	095300	17768120	4965	4955	4990	4955	2119
540	20241121	095200	7200260	4955	4955	4955	4955	1
541	20241121	095100	7195305	4950	4950	4950	4950	25
542	20241121	095000	7071555	4955	4955	4955	4955	0
543	20241121	094900	7071555	4955	4955	4955	4955	0
544	20241121	094800	7071555	4955	4955	4955	4955	0
545	20241121	094700	7071555	4955	4955	4955	4955	0
546	20241121	094600	7071555	4955	4955	4955	4955	0
547	20241121	094500	7071555	4955	4955	4955	4955	24
548	20241121	094400	6952635	4950	4950	4950	4950	220
549	20241121	094300	5863635	4955	4955	4955	4955	6
550	20241121	094200	5833905	4955	4955	4955	4955	2
551	20241121	094100	5823995	4955	4955	4955	4955	0
552	20241121	094000	5823995	4955	4950	4955	4950	109
553	20241121	093900	5283930	4950	4950	4950	4950	0
554	20241121	093800	5283930	4950	4950	4950	4950	0
555	20241121	093700	5283930	4950	4950	4950	4950	0
556	20241121	093600	5283930	4950	4950	4950	4950	0
557	20241121	093500	5283930	4950	4960	4960	4950	1025
558	20241121	093400	209080	4960	4960	4960	4960	0
559	20241121	093300	209080	4960	4960	4960	4960	0
560	20241121	093200	209080	4960	4960	4960	4960	1
561	20241121	093100	204120	4960	4960	4960	4960	0
562	20241121	093000	204120	4960	4960	4960	4960	0
563	20241121	092900	204120	4960	4960	4960	4960	0
564	20241121	092800	204120	4960	4960	4960	4960	0
565	20241121	092700	204120	4960	4960	4960	4960	0
566	20241121	092600	204120	4960	4960	4960	4960	0
567	20241121	092500	204120	4960	4960	4960	4960	0
568	20241121	092400	204120	4960	4960	4960	4960	0
569	20241121	092300	204120	4960	4960	4960	4960	18
570	20241121	092200	114840	4960	4960	4960	4960	1
571	20241121	092100	109880	4985	4985	4985	4985	0
572	20241121	092000	109880	4985	4985	4985	4985	0
573	20241121	091900	109880	4985	4985	4985	4985	0
574	20241121	091800	109880	4985	4985	4985	4985	0
575	20241121	091700	109880	4985	4985	4985	4985	0
576	20241121	091600	109880	4985	4985	4985	4985	0
577	20241121	091500	109880	4985	4985	4985	4985	0
578	20241121	091400	109880	4985	4985	4985	4985	0
579	20241121	091300	109880	4985	4985	4985	4985	0
580	20241121	091200	109880	4985	4985	4985	4985	0
581	20241121	091100	109880	4985	4985	4985	4985	0
582	20241121	091000	109880	4985	4985	4985	4985	0
583	20241121	090900	109880	4985	4985	4985	4985	0
584	20241121	090800	109880	4985	4985	4985	4985	0
585	20241121	090700	109880	4985	4985	4985	4985	1
586	20241121	090600	104895	4995	4995	4995	4995	0
587	20241121	090500	104895	4995	4995	4995	4995	0
588	20241121	090400	104895	4995	4995	4995	4995	0
589	20241121	090300	104895	4995	4995	4995	4995	0
590	20241121	090200	104895	4995	4995	4995	4995	0
591	20241121	090100	104895	4995	4995	4995	4995	0
592	20241121	090000	104895	4995	4995	4995	4995	21