KissMeData/244460/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203500	201768180	4990	4990	4990	4990	41
3	20241114	203400	201768180	4990	4990	4990	4990	0
4	20241114	203300	201768180	4990	4990	4990	4990	0
5	20241114	203200	201768180	4990	4990	4990	4990	0
6	20241114	203100	201768180	4990	4990	4990	4990	0
7	20241114	203000	201768180	4990	4990	4990	4990	0
8	20241114	202900	201768180	4990	4990	4990	4990	0
9	20241114	202800	201768180	4990	4990	4990	4990	0
10	20241114	202700	201768180	4990	4990	4990	4990	0
11	20241114	202600	201768180	4990	4990	4990	4990	0
12	20241114	202500	201768180	4990	4990	4990	4990	0
13	20241114	202400	201768180	4990	4990	4990	4990	0
14	20241114	202300	201768180	4990	4990	4990	4990	0
15	20241114	202200	201768180	4990	4990	4990	4990	0
16	20241114	202100	201768180	4990	4990	4990	4990	0
17	20241114	202000	201768180	4990	4990	4990	4990	0
18	20241114	201900	201768180	4990	4990	4990	4990	0
19	20241114	201800	201768180	4990	4990	4990	4990	0
20	20241114	201700	201768180	4990	4990	4990	4990	0
21	20241114	201600	201768180	4990	4990	4990	4990	0
22	20241114	201500	201768180	4990	4990	4990	4990	0
23	20241114	201400	201768180	4990	4990	4990	4990	0
24	20241114	201300	201768180	4990	4990	4990	4990	0
25	20241114	201200	201768180	4990	4990	4990	4990	0
26	20241114	201100	201768180	4990	4990	4990	4990	0
27	20241114	201000	201768180	4990	4990	4990	4990	0
28	20241114	200900	201768180	4990	4990	4990	4990	0
29	20241114	200800	201768180	4990	4990	4990	4990	0
30	20241114	200700	201768180	4990	4990	4990	4990	0
31	20241114	200600	201768180	4990	4990	4990	4990	0
32	20241114	200500	201768180	4990	4990	4990	4990	41
33	20241114	200400	201768180	4990	4990	4990	4990	0
34	20241114	200300	201768180	4990	4990	4990	4990	0
35	20241114	200200	201768180	4990	4990	4990	4990	0
36	20241114	200100	201768180	4990	4990	4990	4990	0
37	20241114	200000	201768180	4990	4990	4990	4990	0
38	20241114	195900	201768180	4990	4990	4990	4990	0
39	20241114	195800	201768180	4990	4990	4990	4990	0
40	20241114	195700	201768180	4990	4990	4990	4990	0
41	20241114	195600	201768180	4990	4990	4990	4990	0
42	20241114	195500	201768180	4990	4990	4990	4990	0
43	20241114	195400	201768180	4990	4990	4990	4990	0
44	20241114	195300	201768180	4990	4990	4990	4990	0
45	20241114	195200	201768180	4990	4990	4990	4990	0
46	20241114	195100	201768180	4990	4990	4990	4990	0
47	20241114	195000	201768180	4990	4990	4990	4990	0
48	20241114	194900	201768180	4990	4990	4990	4990	0
49	20241114	194800	201768180	4990	4990	4990	4990	0
50	20241114	194700	201768180	4990	4990	4990	4990	0
51	20241114	194600	201768180	4990	4990	4990	4990	0
52	20241114	194500	201768180	4990	4990	4990	4990	0
53	20241114	194400	201768180	4990	4990	4990	4990	0
54	20241114	194300	201768180	4990	4990	4990	4990	0
55	20241114	194200	201768180	4990	4990	4990	4990	0
56	20241114	194100	201768180	4990	4990	4990	4990	0
57	20241114	194000	201768180	4990	4990	4990	4990	0
58	20241114	193900	201768180	4990	4990	4990	4990	0
59	20241114	193800	201768180	4990	4990	4990	4990	0
60	20241114	193700	201768180	4990	4990	4990	4990	0
61	20241114	193600	201768180	4990	4990	4990	4990	0
62	20241114	193500	201768180	4990	4990	4990	4990	41
63	20241114	193400	201768180	4990	4990	4990	4990	0
64	20241114	193300	201768180	4990	4990	4990	4990	0
65	20241114	193200	201768180	4990	4990	4990	4990	0
66	20241114	193100	201768180	4990	4990	4990	4990	0
67	20241114	193000	201768180	4990	4990	4990	4990	0
68	20241114	192900	201768180	4990	4990	4990	4990	0
69	20241114	192800	201768180	4990	4990	4990	4990	0
70	20241114	192700	201768180	4990	4990	4990	4990	0
71	20241114	192600	201768180	4990	4990	4990	4990	0
72	20241114	192500	201768180	4990	4990	4990	4990	0
73	20241114	192400	201768180	4990	4990	4990	4990	0
74	20241114	192300	201768180	4990	4990	4990	4990	0
75	20241114	192200	201768180	4990	4990	4990	4990	0
76	20241114	192100	201768180	4990	4990	4990	4990	0
77	20241114	192000	201768180	4990	4990	4990	4990	0
78	20241114	191900	201768180	4990	4990	4990	4990	0
79	20241114	191800	201768180	4990	4990	4990	4990	0
80	20241114	191700	201768180	4990	4990	4990	4990	0
81	20241114	191600	201768180	4990	4990	4990	4990	0
82	20241114	191500	201768180	4990	4990	4990	4990	0
83	20241114	191400	201768180	4990	4990	4990	4990	0
84	20241114	191300	201768180	4990	4990	4990	4990	0
85	20241114	191200	201768180	4990	4990	4990	4990	0
86	20241114	191100	201768180	4990	4990	4990	4990	0
87	20241114	191000	201768180	4990	4990	4990	4990	0
88	20241114	190900	201768180	4990	4990	4990	4990	0
89	20241114	190800	201768180	4990	4990	4990	4990	0
90	20241114	190700	201768180	4990	4990	4990	4990	0
91	20241114	190600	201768180	4990	4990	4990	4990	0
92	20241114	190500	201768180	4990	4990	4990	4990	41
93	20241114	190400	201768180	4990	4990	4990	4990	0
94	20241114	190300	201768180	4990	4990	4990	4990	0
95	20241114	190200	201768180	4990	4990	4990	4990	0
96	20241114	190100	201768180	4990	4990	4990	4990	0
97	20241114	190000	201768180	4990	4990	4990	4990	0
98	20241114	185900	201768180	4990	4990	4990	4990	0
99	20241114	185800	201768180	4990	4990	4990	4990	0
100	20241114	185700	201768180	4990	4990	4990	4990	0
101	20241114	185600	201768180	4990	4990	4990	4990	0
102	20241114	185500	201768180	4990	4990	4990	4990	0
103	20241114	185400	201768180	4990	4990	4990	4990	0
104	20241114	185300	201768180	4990	4990	4990	4990	0
105	20241114	185200	201768180	4990	4990	4990	4990	0
106	20241114	185100	201768180	4990	4990	4990	4990	0
107	20241114	185000	201768180	4990	4990	4990	4990	0
108	20241114	184900	201768180	4990	4990	4990	4990	0
109	20241114	184800	201768180	4990	4990	4990	4990	0
110	20241114	184700	201768180	4990	4990	4990	4990	0
111	20241114	184600	201768180	4990	4990	4990	4990	0
112	20241114	184500	201768180	4990	4990	4990	4990	0
113	20241114	184400	201768180	4990	4990	4990	4990	0
114	20241114	184300	201768180	4990	4990	4990	4990	0
115	20241114	184200	201768180	4990	4990	4990	4990	0
116	20241114	184100	201768180	4990	4990	4990	4990	0
117	20241114	184000	201768180	4990	4990	4990	4990	0
118	20241114	183900	201768180	4990	4990	4990	4990	0
119	20241114	183800	201768180	4990	4990	4990	4990	0
120	20241114	183700	201768180	4990	4990	4990	4990	0
121	20241114	183600	201768180	4990	4990	4990	4990	0
122	20241114	183500	201768180	4990	4990	4990	4990	41
123	20241114	183400	201768180	4990	4990	4990	4990	0
124	20241114	183300	201768180	4990	4990	4990	4990	0
125	20241114	183200	201768180	4990	4990	4990	4990	0
126	20241114	183100	201768180	4990	4990	4990	4990	0
127	20241114	183000	201768180	4990	4990	4990	4990	0
128	20241114	182900	201768180	4990	4990	4990	4990	0
129	20241114	182800	201768180	4990	4990	4990	4990	0
130	20241114	182700	201768180	4990	4990	4990	4990	0
131	20241114	182600	201768180	4990	4990	4990	4990	0
132	20241114	182500	201768180	4990	4990	4990	4990	0
133	20241114	182400	201768180	4990	4990	4990	4990	0
134	20241114	182300	201768180	4990	4990	4990	4990	0
135	20241114	182200	201768180	4990	4990	4990	4990	0
136	20241114	182100	201768180	4990	4990	4990	4990	0
137	20241114	182000	201768180	4990	4990	4990	4990	0
138	20241114	181900	201768180	4990	4990	4990	4990	0
139	20241114	181800	201768180	4990	4990	4990	4990	0
140	20241114	181700	201768180	4990	4990	4990	4990	0
141	20241114	181600	201768180	4990	4990	4990	4990	0
142	20241114	181500	201768180	4990	4990	4990	4990	0
143	20241114	181400	201768180	4990	4990	4990	4990	0
144	20241114	181300	201768180	4990	4990	4990	4990	0
145	20241114	181200	201768180	4990	4990	4990	4990	0
146	20241114	181100	201768180	4990	4990	4990	4990	0
147	20241114	181000	201768180	4990	4990	4990	4990	0
148	20241114	180900	201768180	4990	4990	4990	4990	0
149	20241114	180800	201768180	4990	4990	4990	4990	0
150	20241114	180700	201768180	4990	4990	4990	4990	0
151	20241114	180600	201768180	4990	4990	4990	4990	0
152	20241114	180500	201768180	4990	4990	4990	4990	41
153	20241114	180400	201768180	4990	4990	4990	4990	0
154	20241114	180300	201768180	4990	4990	4990	4990	0
155	20241114	180200	201768180	4990	4990	4990	4990	0
156	20241114	180100	201768180	4990	4990	4990	4990	0
157	20241114	180000	201768180	4990	4990	4990	4990	0
158	20241114	175900	201768180	4990	4990	4990	4990	0
159	20241114	175800	201768180	4990	4990	4990	4990	0
160	20241114	175700	201768180	4990	4990	4990	4990	0
161	20241114	175600	201768180	4990	4990	4990	4990	0
162	20241114	175500	201768180	4990	4990	4990	4990	0
163	20241114	175400	201768180	4990	4990	4990	4990	0
164	20241114	175300	201768180	4990	4990	4990	4990	0
165	20241114	175200	201768180	4990	4990	4990	4990	0
166	20241114	175100	201768180	4990	4990	4990	4990	0
167	20241114	175000	201768180	4990	4990	4990	4990	0
168	20241114	174900	201768180	4990	4990	4990	4990	0
169	20241114	174800	201768180	4990	4990	4990	4990	0
170	20241114	174700	201768180	4990	4990	4990	4990	0
171	20241114	174600	201768180	4990	4990	4990	4990	0
172	20241114	174500	201768180	4990	4990	4990	4990	0
173	20241114	174400	201768180	4990	4990	4990	4990	0
174	20241114	174300	201768180	4990	4990	4990	4990	0
175	20241114	174200	201768180	4990	4990	4990	4990	0
176	20241114	174100	201768180	4990	4990	4990	4990	0
177	20241114	174000	201768180	4990	4990	4990	4990	0
178	20241114	173900	201768180	4990	4990	4990	4990	0
179	20241114	173800	201768180	4990	4990	4990	4990	0
180	20241114	173700	201768180	4990	4990	4990	4990	0
181	20241114	173600	201768180	4990	4990	4990	4990	0
182	20241114	173500	201768180	4990	4990	4990	4990	41
183	20241114	173400	201768180	4990	4990	4990	4990	0
184	20241114	173300	201768180	4990	4990	4990	4990	0
185	20241114	173200	201768180	4990	4990	4990	4990	0
186	20241114	173100	201768180	4990	4990	4990	4990	0
187	20241114	173000	201768180	4990	4990	4990	4990	0
188	20241114	172900	201768180	4990	4990	4990	4990	0
189	20241114	172800	201768180	4990	4990	4990	4990	0
190	20241114	172700	201768180	4990	4990	4990	4990	0
191	20241114	172600	201768180	4990	4990	4990	4990	0
192	20241114	172500	201768180	4990	4990	4990	4990	0
193	20241114	172400	201768180	4990	4990	4990	4990	0
194	20241114	172300	201768180	4990	4990	4990	4990	0
195	20241114	172200	201768180	4990	4990	4990	4990	0
196	20241114	172100	201768180	4990	4990	4990	4990	0
197	20241114	172000	201768180	4990	4990	4990	4990	0
198	20241114	171900	201768180	4990	4990	4990	4990	0
199	20241114	171800	201768180	4990	4990	4990	4990	0
200	20241114	171700	201768180	4990	4990	4990	4990	0
201	20241114	171600	201768180	4990	4990	4990	4990	0
202	20241114	171500	201768180	4990	4990	4990	4990	0
203	20241114	171400	201768180	4990	4990	4990	4990	0
204	20241114	171300	201768180	4990	4990	4990	4990	0
205	20241114	171200	201768180	4990	4990	4990	4990	0
206	20241114	171100	201768180	4990	4990	4990	4990	0
207	20241114	171000	201768180	4990	4990	4990	4990	0
208	20241114	170900	201768180	4990	4990	4990	4990	0
209	20241114	170800	201768180	4990	4990	4990	4990	0
210	20241114	170700	201768180	4990	4990	4990	4990	0
211	20241114	170600	201768180	4990	4990	4990	4990	0
212	20241114	170500	201768180	4990	4990	4990	4990	41
213	20241114	170400	201768180	4990	4990	4990	4990	0
214	20241114	170300	201768180	4990	4990	4990	4990	0
215	20241114	170200	201768180	4990	4990	4990	4990	0
216	20241114	170100	201768180	4990	4990	4990	4990	0
217	20241114	170000	201768180	4990	4990	4990	4990	0
218	20241114	165900	201768180	4990	4990	4990	4990	0
219	20241114	165800	201768180	4990	4990	4990	4990	0
220	20241114	165700	201768180	4990	4990	4990	4990	0
221	20241114	165600	201768180	4990	4990	4990	4990	0
222	20241114	165500	201768180	4990	4990	4990	4990	0
223	20241114	165400	201768180	4990	4990	4990	4990	0
224	20241114	165300	201768180	4990	4990	4990	4990	0
225	20241114	165200	201768180	4990	4990	4990	4990	0
226	20241114	165100	201768180	4990	4990	4990	4990	0
227	20241114	165000	201768180	4990	4990	4990	4990	0
228	20241114	164900	201768180	4990	4990	4990	4990	0
229	20241114	164800	201768180	4990	4990	4990	4990	0
230	20241114	164700	201768180	4990	4990	4990	4990	0
231	20241114	164600	201768180	4990	4990	4990	4990	0
232	20241114	164500	201768180	4990	4990	4990	4990	0
233	20241114	164400	201768180	4990	4990	4990	4990	0
234	20241114	164300	201768180	4990	4990	4990	4990	0
235	20241114	164200	201768180	4990	4990	4990	4990	0
236	20241114	164100	201768180	4990	4990	4990	4990	0
237	20241114	164000	201768180	4990	4990	4990	4990	0
238	20241114	163900	201768180	4990	4990	4990	4990	0
239	20241114	163800	201768180	4990	4990	4990	4990	0
240	20241114	163700	201768180	4990	4990	4990	4990	0
241	20241114	163600	201768180	4990	4990	4990	4990	0
242	20241114	163500	201768180	4990	4990	4990	4990	41
243	20241114	163400	201768180	4990	4990	4990	4990	0
244	20241114	163300	201768180	4990	4990	4990	4990	0
245	20241114	163200	201768180	4990	4990	4990	4990	0
246	20241114	163100	201768180	4990	4990	4990	4990	0
247	20241114	163000	201768180	4990	4990	4990	4990	41
248	20241114	162900	201563590	4990	4990	4990	4990	0
249	20241114	162800	201563590	4990	4990	4990	4990	0
250	20241114	162700	201563590	4990	4990	4990	4990	0
251	20241114	162600	201563590	4990	4990	4990	4990	0
252	20241114	162500	201563590	4990	4990	4990	4990	0
253	20241114	162400	201563590	4990	4990	4990	4990	0
254	20241114	162300	201563590	4990	4990	4990	4990	0
255	20241114	162200	201563590	4990	4990	4990	4990	0
256	20241114	162100	201563590	4990	4990	4990	4990	0
257	20241114	162000	201563590	4990	4990	4990	4990	0
258	20241114	161900	201563590	4990	4990	4990	4990	22
259	20241114	161800	201453810	4990	4990	4990	4990	0
260	20241114	161700	201453810	4990	4990	4990	4990	11
261	20241114	161600	201398920	4990	4990	4990	4990	11
262	20241114	161500	201344030	4990	4990	4990	4990	11
263	20241114	161400	201289140	4990	4990	4990	4990	5
264	20241114	161300	201264190	4975	4970	4975	4970	20
265	20241114	161200	201164695	4975	4975	4975	4975	0
266	20241114	161100	201164695	4975	4975	4975	4975	0
267	20241114	161000	201164695	4975	4975	4975	4975	0
268	20241114	160900	201164695	4975	4975	4975	4975	0
269	20241114	160800	201164695	4975	4975	4975	4975	0
270	20241114	160700	201164695	4975	4975	4975	4975	181
271	20241114	160600	200264220	4975	4975	4975	4975	0
272	20241114	160500	200264220	4975	4975	4975	4975	0
273	20241114	160400	200264220	4975	4975	4975	4975	0
274	20241114	160300	200264220	4975	4975	4975	4975	0
275	20241114	160200	200264220	4975	4975	4975	4975	0
276	20241114	160100	200264220	4975	4975	4975	4975	0
277	20241114	160000	200264220	4975	4975	4975	4975	0
278	20241114	155900	200264220	4975	4975	4975	4975	0
279	20241114	155800	200264220	4975	4975	4975	4975	10
280	20241114	155700	200214470	4975	4975	4975	4975	0
281	20241114	155600	200214470	4975	4975	4975	4975	0
282	20241114	155500	200214470	4975	4975	4975	4975	0
283	20241114	155400	200214470	4975	4975	4975	4975	0
284	20241114	155300	200214470	4975	4975	4975	4975	0
285	20241114	155200	200214470	4975	4975	4975	4975	0
286	20241114	155100	200214470	4975	4975	4975	4975	0
287	20241114	155000	200214470	4975	4975	4975	4975	0
288	20241114	154900	200214470	4975	4975	4975	4975	0
289	20241114	154800	200214470	4975	4975	4975	4975	0
290	20241114	154700	200214470	4975	4975	4975	4975	174
291	20241114	154600	199348820	4975	4975	4975	4975	0
292	20241114	154500	199348820	4975	4975	4975	4975	50
293	20241114	154400	199100070	4975	4975	4975	4975	0
294	20241114	154300	199100070	4975	4975	4975	4975	1
295	20241114	154200	199095095	4960	4960	4960	4960	0
296	20241114	154100	199095095	4960	4960	4960	4960	0
297	20241114	154000	199095095	4960	4960	4960	4960	0
298	20241114	153900	199095095	4960	4960	4960	4960	0
299	20241114	153800	199095095	4960	4960	4960	4960	42
300	20241114	153700	198886775	4965	4965	4965	4965	0
301	20241114	153600	198886775	4965	4965	4965	4965	128
302	20241114	153500	198251255	4965	4965	4965	4965	80
303	20241114	153400	197854055	4965	4965	4965	4965	25
304	20241114	153300	197729930	4970	4970	4970	4970	867
305	20241114	153200	193420940	4975	4975	4975	4975	52
306	20241114	153100	193162240	4975	4975	4975	4975	0
307	20241114	153000	193162240	4975	4975	4975	4975	0
308	20241114	152900	193162240	4975	4975	4975	4975	0
309	20241114	152800	193162240	4975	4975	4975	4975	0
310	20241114	152700	193162240	4975	4975	4975	4975	0
311	20241114	152600	193162240	4975	4975	4975	4975	0
312	20241114	152500	193162240	4975	4980	4980	4975	55
313	20241114	152400	192888365	4980	4980	4980	4980	0
314	20241114	152300	192888365	4980	4975	4980	4975	184
315	20241114	152200	191972765	4975	4970	4975	4970	220
316	20241114	152100	190878615	4970	4970	4970	4970	0
317	20241114	152000	190878615	4970	4970	4970	4970	145
318	20241114	151900	190157965	4965	4970	4970	4965	557
319	20241114	151800	187389935	4970	4980	4980	4970	602
320	20241114	151700	184393825	4980	4980	4980	4980	500
321	20241114	151600	181903825	4985	4985	4985	4985	175
322	20241114	151500	181031450	4985	4985	4985	4985	0
323	20241114	151400	181031450	4985	4985	4985	4985	30
324	20241114	151300	180881900	4985	4985	4985	4985	0
325	20241114	151200	180881900	4985	4985	4985	4985	0
326	20241114	151100	180881900	4985	4985	4985	4985	400
327	20241114	151000	178887900	4985	4985	4985	4985	0
328	20241114	150900	178887900	4985	4985	4985	4985	0
329	20241114	150800	178887900	4985	4990	4990	4985	125
330	20241114	150700	178264625	4990	4995	4995	4990	4329
331	20241114	150600	156657520	4995	5000	5000	4995	474
332	20241114	150500	154287540	4995	4995	4995	4995	323
333	20241114	150400	152674155	4995	4995	4995	4995	191
334	20241114	150300	151720110	5000	5000	5000	5000	0
335	20241114	150200	151720110	5000	5000	5000	5000	0
336	20241114	150100	151720110	5000	5000	5000	5000	0
337	20241114	150000	151720110	5000	5000	5000	5000	0
338	20241114	145900	151720110	5000	5000	5000	5000	0
339	20241114	145800	151720110	5000	5000	5000	5000	50
340	20241114	145700	151470110	4995	5000	5000	4995	265
341	20241114	145600	150146110	5010	5010	5010	5010	33
342	20241114	145500	149980780	5030	5030	5030	5030	0
343	20241114	145400	149980780	5030	5030	5030	5030	50
344	20241114	145300	149729280	5020	5020	5020	5020	10
345	20241114	145200	149679080	5020	5020	5020	5020	0
346	20241114	145100	149679080	5020	5020	5020	5020	150
347	20241114	145000	148926080	5020	5020	5020	5020	0
348	20241114	144900	148926080	5020	5020	5020	5020	0
349	20241114	144800	148926080	5020	5020	5020	5020	0
350	20241114	144700	148926080	5020	5020	5020	5020	0
351	20241114	144600	148926080	5020	5000	5020	5000	2000
352	20241114	144500	138889650	5000	5000	5000	5000	0
353	20241114	144400	138889650	5000	5000	5000	5000	0
354	20241114	144300	138889650	5000	5000	5000	5000	26
355	20241114	144200	138759650	4995	4995	4995	4995	0
356	20241114	144100	138759650	4995	5000	5000	4995	3
357	20241114	144000	138744660	4995	4995	4995	4995	0
358	20241114	143900	138744660	4995	4995	4995	4995	0
359	20241114	143800	138744660	4995	4995	4995	4995	4
360	20241114	143700	138724680	4995	4995	4995	4995	500
361	20241114	143600	136227180	5020	5020	5020	5020	58
362	20241114	143500	135936020	5020	5020	5020	5020	0
363	20241114	143400	135936020	5020	5020	5020	5020	0
364	20241114	143300	135936020	5020	5020	5020	5020	0
365	20241114	143200	135936020	5020	5020	5020	5020	0
366	20241114	143100	135936020	5020	5020	5020	5020	0
367	20241114	143000	135936020	5020	5020	5020	5020	0
368	20241114	142900	135936020	5020	5020	5020	5020	0
369	20241114	142800	135936020	5020	5020	5020	5020	0
370	20241114	142700	135936020	5020	5020	5020	5020	0
371	20241114	142600	135936020	5020	5020	5020	5020	0
372	20241114	142500	135936020	5020	5020	5020	5020	53
373	20241114	142400	135669960	4995	4995	4995	4995	0
374	20241114	142300	135669960	4995	4995	4995	4995	0
375	20241114	142200	135669960	4995	4995	4995	4995	0
376	20241114	142100	135669960	4995	4995	4995	4995	1000
377	20241114	142000	130674960	5000	5000	5000	5000	0
378	20241114	141900	130674960	5000	5000	5000	5000	0
379	20241114	141800	130674960	5000	5000	5000	5000	0
380	20241114	141700	130674960	5000	5000	5000	5000	0
381	20241114	141600	130674960	5000	5000	5000	5000	0
382	20241114	141500	130674960	5000	5000	5000	5000	0
383	20241114	141400	130674960	5000	5000	5000	5000	0
384	20241114	141300	130674960	5000	5000	5000	5000	0
385	20241114	141200	130674960	5000	5000	5000	5000	0
386	20241114	141100	130674960	5000	5000	5000	5000	0
387	20241114	141000	130674960	5000	5000	5000	5000	0
388	20241114	140900	130674960	5000	5000	5000	5000	0
389	20241114	140800	130674960	5000	5000	5000	5000	1
390	20241114	140700	130669960	5000	5000	5000	5000	0
391	20241114	140600	130669960	5000	5000	5000	5000	0
392	20241114	140500	130669960	5000	5000	5000	5000	0
393	20241114	140400	130669960	5000	5000	5000	5000	256
394	20241114	140300	129389960	5000	5000	5000	5000	0
395	20241114	140200	129389960	5000	5000	5000	5000	746
396	20241114	140100	125659960	4995	4995	4995	4995	53
397	20241114	140000	125395225	4990	4990	4990	4990	0
398	20241114	135900	125395225	4990	4990	4990	4990	0
399	20241114	135800	125395225	4990	4990	4990	4990	1000
400	20241114	135700	120405225	5000	5000	5000	5000	0
401	20241114	135600	120405225	5000	4995	5000	4995	351
402	20241114	135500	118650975	4995	4995	4995	4995	0
403	20241114	135400	118650975	4995	4995	4995	4995	50
404	20241114	135300	118401225	4990	4990	4990	4990	70
405	20241114	135200	118051925	4990	4990	4990	4990	0
406	20241114	135100	118051925	4990	4990	4990	4990	0
407	20241114	135000	118051925	4990	4990	4990	4990	0
408	20241114	134900	118051925	4990	4990	4990	4990	0
409	20241114	134800	118051925	4990	4990	4990	4990	0
410	20241114	134700	118051925	4990	4990	4990	4990	0
411	20241114	134600	118051925	4990	4990	4990	4990	0
412	20241114	134500	118051925	4990	4990	4990	4990	0
413	20241114	134400	118051925	4990	4990	4990	4990	0
414	20241114	134300	118051925	4990	4990	4990	4990	0
415	20241114	134200	118051925	4990	4990	4990	4990	0
416	20241114	134100	118051925	4990	4990	4990	4990	0
417	20241114	134000	118051925	4990	4990	4990	4990	0
418	20241114	133900	118051925	4990	4990	4990	4990	0
419	20241114	133800	118051925	4990	4990	4990	4990	0
420	20241114	133700	118051925	4990	4990	4990	4990	0
421	20241114	133600	118051925	4990	4990	4990	4990	0
422	20241114	133500	118051925	4990	4990	4990	4990	0
423	20241114	133400	118051925	4990	4990	4990	4990	0
424	20241114	133300	118051925	4990	4990	4990	4990	0
425	20241114	133200	118051925	4990	4990	4990	4990	0
426	20241114	133100	118051925	4990	4990	4990	4990	0
427	20241114	133000	118051925	4990	4990	4990	4990	63
428	20241114	132900	117737555	4990	4990	4990	4990	137
429	20241114	132800	117053925	4990	4990	4990	4990	0
430	20241114	132700	117053925	4990	4990	4990	4990	0
431	20241114	132600	117053925	4990	4990	4990	4990	0
432	20241114	132500	117053925	4990	4990	4990	4990	0
433	20241114	132400	117053925	4990	4990	4990	4990	1
434	20241114	132300	117048935	4990	4990	4990	4990	99
435	20241114	132200	116554925	4990	4990	4990	4990	0
436	20241114	132100	116554925	4990	4990	4990	4990	500
437	20241114	132000	114059925	4990	4990	4990	4990	500
438	20241114	131900	111564925	4990	4990	4990	4990	0
439	20241114	131800	111564925	4990	4990	4990	4990	0
440	20241114	131700	111564925	4990	4990	4990	4990	0
441	20241114	131600	111564925	4990	4990	4990	4990	0
442	20241114	131500	111564925	4990	4990	4990	4990	0
443	20241114	131400	111564925	4990	4990	4990	4990	463
444	20241114	131300	109254555	4990	4990	4990	4990	0
445	20241114	131200	109254555	4990	4990	4990	4990	0
446	20241114	131100	109254555	4990	4990	4990	4990	37
447	20241114	131000	109069925	4990	4990	4990	4990	0
448	20241114	130900	109069925	4990	4990	4990	4990	0
449	20241114	130800	109069925	4990	4990	4990	4990	0
450	20241114	130700	109069925	4990	4990	4990	4990	0
451	20241114	130600	109069925	4990	4990	4990	4990	400
452	20241114	130500	107073925	4980	4980	4980	4980	0
453	20241114	130400	107073925	4980	4980	4980	4980	0
454	20241114	130300	107073925	4980	4980	4980	4980	0
455	20241114	130200	107073925	4980	4980	4980	4980	0
456	20241114	130100	107073925	4980	4980	4980	4980	0
457	20241114	130000	107073925	4980	4980	4980	4975	519
458	20241114	125900	104491835	4980	4980	4980	4980	500
459	20241114	125800	102001835	4980	4980	4980	4980	0
460	20241114	125700	102001835	4980	4985	4985	4980	70
461	20241114	125600	101653135	4990	4990	4990	4990	0
462	20241114	125500	101653135	4990	4990	4990	4990	5
463	20241114	125400	101628185	4985	4985	4985	4985	94
464	20241114	125300	101159595	4985	4985	4985	4985	106
465	20241114	125200	100631185	4980	4980	4980	4980	0
466	20241114	125100	100631185	4980	4980	4980	4980	300
467	20241114	125000	99137185	4985	4985	4985	4985	99
468	20241114	124900	98643670	4990	4990	4990	4990	20
469	20241114	124800	98543870	4985	4985	4985	4985	0
470	20241114	124700	98543870	4985	4985	4985	4985	2
471	20241114	124600	98533900	4980	4980	4980	4980	24
472	20241114	124500	98414380	4980	4980	4980	4980	0
473	20241114	124400	98414380	4980	4980	4980	4980	0
474	20241114	124300	98414380	4980	4980	4980	4980	0
475	20241114	124200	98414380	4980	4980	4980	4980	0
476	20241114	124100	98414380	4980	4980	4980	4980	176
477	20241114	124000	97537900	4990	4990	4990	4990	10
478	20241114	123900	97488000	4990	4990	4990	4990	0
479	20241114	123800	97488000	4990	4990	4990	4990	0
480	20241114	123700	97488000	4990	4990	4990	4990	20
481	20241114	123600	97388200	4980	4980	4980	4980	824
482	20241114	123500	93284680	4980	4980	4980	4980	0
483	20241114	123400	93284680	4980	4980	4980	4980	15
484	20241114	123300	93209980	4980	4980	4980	4980	0
485	20241114	123200	93209980	4980	4980	4980	4980	0
486	20241114	123100	93209980	4980	4980	4980	4980	0
487	20241114	123000	93209980	4980	4980	4980	4980	10
488	20241114	122900	93160180	4980	4980	4980	4980	0
489	20241114	122800	93160180	4980	4980	4980	4980	0
490	20241114	122700	93160180	4980	4980	4980	4980	200
491	20241114	122600	92164180	4980	4980	4980	4980	200
492	20241114	122500	91168180	4980	4980	4980	4980	0
493	20241114	122400	91168180	4980	4980	4980	4980	0
494	20241114	122300	91168180	4980	4980	4980	4980	0
495	20241114	122200	91168180	4980	4980	4980	4980	0
496	20241114	122100	91168180	4980	4980	4980	4980	0
497	20241114	122000	91168180	4980	4980	4980	4980	0
498	20241114	121900	91168180	4980	4980	4980	4980	0
499	20241114	121800	91168180	4980	4980	4980	4980	0
500	20241114	121700	91168180	4980	4980	4980	4980	0
501	20241114	121600	91168180	4980	4980	4980	4980	0
502	20241114	121500	91168180	4980	4980	4980	4980	10
503	20241114	121400	91118380	4980	4980	4980	4980	0
504	20241114	121300	91118380	4980	4980	4980	4980	0
505	20241114	121200	91118380	4980	4980	4980	4980	0
506	20241114	121100	91118380	4980	4980	4980	4980	0
507	20241114	121000	91118380	4980	4980	4980	4980	0
508	20241114	120900	91118380	4980	4980	4980	4980	0
509	20241114	120800	91118380	4980	4980	4980	4980	0
510	20241114	120700	91118380	4980	4980	4980	4980	0
511	20241114	120600	91118380	4980	4980	4980	4980	0
512	20241114	120500	91118380	4980	4980	4980	4980	0
513	20241114	120400	91118380	4980	4980	4980	4980	0
514	20241114	120300	91118380	4980	4980	4980	4980	0
515	20241114	120200	91118380	4980	4980	4980	4980	0
516	20241114	120100	91118380	4980	4980	4980	4980	0
517	20241114	120000	91118380	4980	4980	4980	4980	67
518	20241114	115900	90784720	4980	4980	4980	4980	0
519	20241114	115800	90784720	4980	4980	4980	4980	0
520	20241114	115700	90784720	4980	4980	4980	4980	0
521	20241114	115600	90784720	4980	4980	4980	4980	0
522	20241114	115500	90784720	4980	4980	4980	4980	0
523	20241114	115400	90784720	4980	4980	4980	4980	0
524	20241114	115300	90784720	4980	4980	4980	4980	0
525	20241114	115200	90784720	4980	4980	4980	4980	0
526	20241114	115100	90784720	4980	4980	4980	4980	3
527	20241114	115000	90769780	4975	4975	4975	4975	0
528	20241114	114900	90769780	4975	4975	4975	4975	0
529	20241114	114800	90769780	4975	4980	4980	4975	3
530	20241114	114700	90754845	4980	4980	4980	4980	3
531	20241114	114600	90739905	4975	4975	4975	4975	75
532	20241114	114500	90366780	5000	5000	5000	5000	0
533	20241114	114400	90366780	5000	5000	5000	5000	0
534	20241114	114300	90366780	5000	5000	5000	5000	0
535	20241114	114200	90366780	5000	5000	5000	5000	0
536	20241114	114100	90366780	5000	5000	5000	5000	0
537	20241114	114000	90366780	5000	5000	5000	5000	0
538	20241114	113900	90366780	5000	5000	5000	5000	0
539	20241114	113800	90366780	5000	5000	5000	5000	92
540	20241114	113700	89906780	5000	5000	5000	5000	0
541	20241114	113600	89906780	5000	5000	5000	5000	0
542	20241114	113500	89906780	5000	5000	5000	5000	0
543	20241114	113400	89906780	5000	5000	5000	5000	0
544	20241114	113300	89906780	5000	5000	5000	5000	0
545	20241114	113200	89906780	5000	5000	5000	5000	0
546	20241114	113100	89906780	5000	5000	5000	5000	0
547	20241114	113000	89906780	5000	5000	5000	5000	0
548	20241114	112900	89906780	5000	5000	5000	5000	0
549	20241114	112800	89906780	5000	5000	5000	5000	15
550	20241114	112700	89831780	5000	5000	5000	5000	0
551	20241114	112600	89831780	5000	5000	5000	5000	0
552	20241114	112500	89831780	5000	5000	5000	5000	0
553	20241114	112400	89831780	5000	5010	5010	5000	2500
554	20241114	112300	77328060	5010	5010	5010	5010	0
555	20241114	112200	77328060	5010	5030	5030	5010	374
556	20241114	112100	75452290	5010	5010	5010	5010	0
557	20241114	112000	75452290	5010	5010	5010	5010	0
558	20241114	111900	75452290	5010	5010	5010	5010	0
559	20241114	111800	75452290	5010	5010	5010	5010	18
560	20241114	111700	75362110	5050	5050	5050	5050	0
561	20241114	111600	75362110	5050	5050	5050	5050	1
562	20241114	111500	75357060	5050	5050	5050	5050	1
563	20241114	111400	75352010	5050	5050	5050	5050	0
564	20241114	111300	75352010	5050	5050	5050	5050	0
565	20241114	111200	75352010	5050	5050	5050	5050	0
566	20241114	111100	75352010	5050	5040	5050	5040	73
567	20241114	111000	74983990	5050	5050	5050	5050	0
568	20241114	110900	74983990	5050	5050	5050	5050	250
569	20241114	110800	73721490	5070	5070	5070	5070	10
570	20241114	110700	73670790	5050	5050	5050	5050	200
571	20241114	110600	72660790	5080	5080	5080	5080	0
572	20241114	110500	72660790	5080	5080	5080	5080	0
573	20241114	110400	72660790	5080	5080	5080	5080	13
574	20241114	110300	72594750	5050	5050	5050	5050	0
575	20241114	110200	72594750	5050	5060	5060	5050	601
576	20241114	110100	69554200	5100	5100	5100	5100	0
577	20241114	110000	69554200	5100	5100	5100	5100	0
578	20241114	105900	69554200	5100	5100	5100	5100	0
579	20241114	105800	69554200	5100	5100	5100	5100	0
580	20241114	105700	69554200	5100	5100	5100	5070	565
581	20241114	105600	66688890	5090	5090	5090	5090	0
582	20241114	105500	66688890	5090	5090	5090	5090	100
583	20241114	105400	66179890	5110	5110	5110	5110	0
584	20241114	105300	66179890	5110	5110	5110	5110	0
585	20241114	105200	66179890	5110	5110	5110	5110	0
586	20241114	105100	66179890	5110	5110	5110	5110	0
587	20241114	105000	66179890	5110	5110	5110	5110	0
588	20241114	104900	66179890	5110	5110	5110	5110	0
589	20241114	104800	66179890	5110	5110	5110	5110	0
590	20241114	104700	66179890	5110	5110	5110	5110	0
591	20241114	104600	66179890	5110	5110	5110	5110	0
592	20241114	104500	66179890	5110	5110	5110	5110	0
593	20241114	104400	66179890	5110	5110	5110	5110	2
594	20241114	104300	66169670	5110	5110	5110	5110	0
595	20241114	104200	66169670	5110	5110	5110	5110	0
596	20241114	104100	66169670	5110	5110	5110	5110	0
597	20241114	104000	66169670	5110	5100	5110	5100	500
598	20241114	103900	63615890	5110	5110	5110	5110	0
599	20241114	103800	63615890	5110	5110	5110	5110	0
600	20241114	103700	63615890	5110	5110	5110	5110	0
601	20241114	103600	63615890	5110	5110	5110	5110	0
602	20241114	103500	63615890	5110	5080	5110	5070	301
603	20241114	103400	62089740	5110	5110	5110	5110	0
604	20241114	103300	62089740	5110	5110	5110	5110	12
605	20241114	103200	62028420	5110	5110	5110	5110	0
606	20241114	103100	62028420	5110	5110	5110	5110	0
607	20241114	103000	62028420	5110	5110	5110	5110	1
608	20241114	102900	62023310	5070	5070	5070	5070	200
609	20241114	102800	61009310	5110	5110	5110	5110	0
610	20241114	102700	61009310	5110	5110	5110	5110	0
611	20241114	102600	61009310	5110	5110	5110	5110	0
612	20241114	102500	61009310	5110	5110	5110	5110	0
613	20241114	102400	61009310	5110	5110	5110	5110	0
614	20241114	102300	61009310	5110	5110	5110	5110	0
615	20241114	102200	61009310	5110	5110	5110	5110	0
616	20241114	102100	61009310	5110	5080	5110	5070	1001
617	20241114	102000	55933210	5110	5110	5110	5110	0
618	20241114	101900	55933210	5110	5110	5110	5110	0
619	20241114	101800	55933210	5110	5110	5110	5110	1
620	20241114	101700	55928100	5070	5070	5070	5070	1
621	20241114	101600	55923030	5070	5070	5070	5070	0
622	20241114	101500	55923030	5070	5090	5090	5070	2070
623	20241114	101400	45406880	5160	5160	5160	5160	1
624	20241114	101300	45401720	5160	5160	5160	5160	0
625	20241114	101200	45401720	5160	5120	5170	5070	1163
626	20241114	101100	39497600	5080	5120	5120	5080	2500
627	20241114	101000	26778640	5110	5110	5110	5110	0
628	20241114	100900	26778640	5110	5160	5160	5110	99
629	20241114	100800	26269450	5160	5160	5160	5160	200
630	20241114	100700	25237450	5160	5150	5160	5150	510
631	20241114	100600	22606260	5160	5160	5160	5160	301
632	20241114	100500	21053100	5190	5190	5190	5190	0
633	20241114	100400	21053100	5190	5200	5200	5190	207
634	20241114	100300	19976760	5200	5230	5230	5200	797
635	20241114	100200	15825280	5290	5290	5290	5290	80
636	20241114	100100	15402080	5290	5190	5300	5190	892
637	20241114	100000	10689160	5190	5220	5250	5190	2048