KissMeData/000700/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183200	105411775	5020	5020	5020	5020	547
3	20241113	183100	105411775	5020	5020	5020	5020	0
4	20241113	183000	105411775	5020	5020	5020	5020	0
5	20241113	182900	105411775	5020	5020	5020	5020	0
6	20241113	182800	105411775	5020	5020	5020	5020	0
7	20241113	182700	105411775	5020	5020	5020	5020	0
8	20241113	182600	105411775	5020	5020	5020	5020	0
9	20241113	182500	105411775	5020	5020	5020	5020	0
10	20241113	182400	105411775	5020	5020	5020	5020	0
11	20241113	182300	105411775	5020	5020	5020	5020	0
12	20241113	182200	105411775	5020	5020	5020	5020	0
13	20241113	182100	105411775	5020	5020	5020	5020	0
14	20241113	182000	105411775	5020	5020	5020	5020	0
15	20241113	181900	105411775	5020	5020	5020	5020	0
16	20241113	181800	105411775	5020	5020	5020	5020	0
17	20241113	181700	105411775	5020	5020	5020	5020	0
18	20241113	181600	105411775	5020	5020	5020	5020	0
19	20241113	181500	105411775	5020	5020	5020	5020	0
20	20241113	181400	105411775	5020	5020	5020	5020	0
21	20241113	181300	105411775	5020	5020	5020	5020	0
22	20241113	181200	105411775	5020	5020	5020	5020	0
23	20241113	181100	105411775	5020	5020	5020	5020	0
24	20241113	181000	105411775	5020	5020	5020	5020	0
25	20241113	180900	105411775	5020	5020	5020	5020	0
26	20241113	180800	105411775	5020	5020	5020	5020	0
27	20241113	180700	105411775	5020	5020	5020	5020	0
28	20241113	180600	105411775	5020	5020	5020	5020	0
29	20241113	180500	105411775	5020	5020	5020	5020	0
30	20241113	180400	105411775	5020	5020	5020	5020	0
31	20241113	180300	105411775	5020	5020	5020	5020	0
32	20241113	180200	105411775	5020	5020	5020	5020	547
33	20241113	180100	105411775	5020	5020	5020	5020	0
34	20241113	180000	105411775	5020	5020	5020	5020	0
35	20241113	175900	105411775	5020	5020	5020	5020	0
36	20241113	175800	105411775	5020	5020	5020	5020	0
37	20241113	175700	105411775	5020	5020	5020	5020	0
38	20241113	175600	105411775	5020	5020	5020	5020	0
39	20241113	175500	105411775	5020	5020	5020	5020	0
40	20241113	175400	105411775	5020	5020	5020	5020	0
41	20241113	175300	105411775	5020	5020	5020	5020	0
42	20241113	175200	105411775	5020	5020	5020	5020	0
43	20241113	175100	105411775	5020	5020	5020	5020	0
44	20241113	175000	105411775	5020	5020	5020	5020	0
45	20241113	174900	105411775	5020	5020	5020	5020	0
46	20241113	174800	105411775	5020	5020	5020	5020	0
47	20241113	174700	105411775	5020	5020	5020	5020	0
48	20241113	174600	105411775	5020	5020	5020	5020	0
49	20241113	174500	105411775	5020	5020	5020	5020	0
50	20241113	174400	105411775	5020	5020	5020	5020	0
51	20241113	174300	105411775	5020	5020	5020	5020	0
52	20241113	174200	105411775	5020	5020	5020	5020	0
53	20241113	174100	105411775	5020	5020	5020	5020	0
54	20241113	174000	105411775	5020	5020	5020	5020	0
55	20241113	173900	105411775	5020	5020	5020	5020	0
56	20241113	173800	105411775	5020	5020	5020	5020	0
57	20241113	173700	105411775	5020	5020	5020	5020	0
58	20241113	173600	105411775	5020	5020	5020	5020	0
59	20241113	173500	105411775	5020	5020	5020	5020	0
60	20241113	173400	105411775	5020	5020	5020	5020	0
61	20241113	173300	105411775	5020	5020	5020	5020	0
62	20241113	173200	105411775	5020	5020	5020	5020	547
63	20241113	173100	105411775	5020	5020	5020	5020	0
64	20241113	173000	105411775	5020	5020	5020	5020	0
65	20241113	172900	105411775	5020	5020	5020	5020	0
66	20241113	172800	105411775	5020	5020	5020	5020	0
67	20241113	172700	105411775	5020	5020	5020	5020	0
68	20241113	172600	105411775	5020	5020	5020	5020	0
69	20241113	172500	105411775	5020	5020	5020	5020	0
70	20241113	172400	105411775	5020	5020	5020	5020	0
71	20241113	172300	105411775	5020	5020	5020	5020	0
72	20241113	172200	105411775	5020	5020	5020	5020	0
73	20241113	172100	105411775	5020	5020	5020	5020	0
74	20241113	172000	105411775	5020	5020	5020	5020	0
75	20241113	171900	105411775	5020	5020	5020	5020	0
76	20241113	171800	105411775	5020	5020	5020	5020	0
77	20241113	171700	105411775	5020	5020	5020	5020	0
78	20241113	171600	105411775	5020	5020	5020	5020	0
79	20241113	171500	105411775	5020	5020	5020	5020	0
80	20241113	171400	105411775	5020	5020	5020	5020	0
81	20241113	171300	105411775	5020	5020	5020	5020	0
82	20241113	171200	105411775	5020	5020	5020	5020	0
83	20241113	171100	105411775	5020	5020	5020	5020	0
84	20241113	171000	105411775	5020	5020	5020	5020	0
85	20241113	170900	105411775	5020	5020	5020	5020	0
86	20241113	170800	105411775	5020	5020	5020	5020	0
87	20241113	170700	105411775	5020	5020	5020	5020	0
88	20241113	170600	105411775	5020	5020	5020	5020	0
89	20241113	170500	105411775	5020	5020	5020	5020	0
90	20241113	170400	105411775	5020	5020	5020	5020	0
91	20241113	170300	105411775	5020	5020	5020	5020	0
92	20241113	170200	105411775	5020	5020	5020	5020	547
93	20241113	170100	105411775	5020	5020	5020	5020	0
94	20241113	170000	105411775	5020	5020	5020	5020	0
95	20241113	165900	105411775	5020	5020	5020	5020	0
96	20241113	165800	105411775	5020	5020	5020	5020	0
97	20241113	165700	105411775	5020	5020	5020	5020	0
98	20241113	165600	105411775	5020	5020	5020	5020	0
99	20241113	165500	105411775	5020	5020	5020	5020	0
100	20241113	165400	105411775	5020	5020	5020	5020	0
101	20241113	165300	105411775	5020	5020	5020	5020	0
102	20241113	165200	105411775	5020	5020	5020	5020	0
103	20241113	165100	105411775	5020	5020	5020	5020	0
104	20241113	165000	105411775	5020	5020	5020	5020	0
105	20241113	164900	105411775	5020	5020	5020	5020	0
106	20241113	164800	105411775	5020	5020	5020	5020	0
107	20241113	164700	105411775	5020	5020	5020	5020	0
108	20241113	164600	105411775	5020	5020	5020	5020	0
109	20241113	164500	105411775	5020	5020	5020	5020	0
110	20241113	164400	105411775	5020	5020	5020	5020	0
111	20241113	164300	105411775	5020	5020	5020	5020	0
112	20241113	164200	105411775	5020	5020	5020	5020	0
113	20241113	164100	105411775	5020	5020	5020	5020	0
114	20241113	164000	105411775	5020	5020	5020	5020	0
115	20241113	163900	105411775	5020	5020	5020	5020	0
116	20241113	163800	105411775	5020	5020	5020	5020	0
117	20241113	163700	105411775	5020	5020	5020	5020	0
118	20241113	163600	105411775	5020	5020	5020	5020	0
119	20241113	163500	105411775	5020	5020	5020	5020	0
120	20241113	163400	105411775	5020	5020	5020	5020	0
121	20241113	163300	105411775	5020	5020	5020	5020	0
122	20241113	163200	105411775	5020	5020	5020	5020	547
123	20241113	163100	105411775	5020	5020	5020	5020	0
124	20241113	163000	105411775	5020	5020	5020	5020	0
125	20241113	162900	105411775	5020	5020	5020	5020	0
126	20241113	162800	105411775	5020	5020	5020	5020	0
127	20241113	162700	105411775	5020	5020	5020	5020	0
128	20241113	162600	105411775	5020	5020	5020	5020	0
129	20241113	162500	105411775	5020	5020	5020	5020	0
130	20241113	162400	105411775	5020	5020	5020	5020	0
131	20241113	162300	105411775	5020	5020	5020	5020	0
132	20241113	162200	105411775	5020	5020	5020	5020	0
133	20241113	162100	105411775	5020	5020	5020	5020	0
134	20241113	162000	105411775	5020	5020	5020	5020	0
135	20241113	161900	105411775	5020	5020	5020	5020	0
136	20241113	161800	105411775	5020	5020	5020	5020	0
137	20241113	161700	105411775	5020	5020	5020	5020	0
138	20241113	161600	105411775	5020	5020	5020	5020	0
139	20241113	161500	105411775	5020	5020	5020	5020	0
140	20241113	161400	105411775	5020	5020	5020	5020	0
141	20241113	161300	105411775	5020	5020	5020	5020	0
142	20241113	161200	105411775	5020	5020	5020	5020	0
143	20241113	161100	105411775	5020	5020	5020	5020	0
144	20241113	161000	105411775	5020	5020	5020	5020	0
145	20241113	160900	105411775	5020	5020	5020	5020	0
146	20241113	160800	105411775	5020	5020	5020	5020	0
147	20241113	160700	105411775	5020	5020	5020	5020	0
148	20241113	160600	105411775	5020	5020	5020	5020	0
149	20241113	160500	105411775	5020	5020	5020	5020	0
150	20241113	160400	105411775	5020	5020	5020	5020	0
151	20241113	160300	105411775	5020	5020	5020	5020	0
152	20241113	160200	105411775	5020	5020	5020	5020	547
153	20241113	160100	105411775	5020	5020	5020	5020	0
154	20241113	160000	105411775	5020	5020	5020	5020	0
155	20241113	155900	105411775	5020	5020	5020	5020	0
156	20241113	155800	105411775	5020	5020	5020	5020	0
157	20241113	155700	105411775	5020	5020	5020	5020	0
158	20241113	155600	105411775	5020	5020	5020	5020	0
159	20241113	155500	105411775	5020	5020	5020	5020	0
160	20241113	155400	105411775	5020	5020	5020	5020	0
161	20241113	155300	105411775	5020	5020	5020	5020	0
162	20241113	155200	105411775	5020	5020	5020	5020	0
163	20241113	155100	105411775	5020	5020	5020	5020	0
164	20241113	155000	105411775	5020	5020	5020	5020	0
165	20241113	154900	105411775	5020	5020	5020	5020	0
166	20241113	154800	105411775	5020	5020	5020	5020	0
167	20241113	154700	105411775	5020	5020	5020	5020	0
168	20241113	154600	105411775	5020	5020	5020	5020	0
169	20241113	154500	105411775	5020	5020	5020	5020	0
170	20241113	154400	105411775	5020	5020	5020	5020	0
171	20241113	154300	105411775	5020	5020	5020	5020	0
172	20241113	154200	105411775	5020	5020	5020	5020	0
173	20241113	154100	105411775	5020	5020	5020	5020	0
174	20241113	154000	105411775	5020	5020	5020	5020	0
175	20241113	153900	105411775	5020	5020	5020	5020	0
176	20241113	153800	105411775	5020	5020	5020	5020	0
177	20241113	153700	105411775	5020	5020	5020	5020	0
178	20241113	153600	105411775	5020	5020	5020	5020	0
179	20241113	153500	105411775	5020	5020	5020	5020	0
180	20241113	153400	105411775	5020	5020	5020	5020	0
181	20241113	153300	105411775	5020	5020	5020	5020	0
182	20241113	153200	105411775	5020	5020	5020	5020	547
183	20241113	153100	105411775	5020	5020	5020	5020	0
184	20241113	153000	105411775	5020	5020	5020	5020	547
185	20241113	152900	102665835	4995	4995	4995	4995	0
186	20241113	152800	102665835	4995	4995	4995	4995	0
187	20241113	152700	102665835	4995	4995	4995	4995	0
188	20241113	152600	102665835	4995	4995	4995	4995	0
189	20241113	152500	102665835	4995	4995	4995	4995	0
190	20241113	152400	102665835	4995	4995	4995	4995	0
191	20241113	152300	102665835	4995	4995	4995	4995	0
192	20241113	152200	102665835	4995	4995	4995	4995	0
193	20241113	152100	102665835	4995	4995	4995	4995	0
194	20241113	152000	102665835	4995	4995	4995	4995	0
195	20241113	151900	102665835	4995	5000	5000	4995	43
196	20241113	151800	102450960	5020	4990	5020	4990	703
197	20241113	151700	98930470	5000	5000	5000	5000	0
198	20241113	151600	98930470	5000	4995	5000	4995	76
199	20241113	151500	98550845	4995	4995	4995	4995	124
200	20241113	151400	97931465	4990	4990	4990	4990	0
201	20241113	151300	97931465	4990	4990	4990	4990	34
202	20241113	151200	97761805	4985	4985	4985	4985	5
203	20241113	151100	97736880	4995	4990	4995	4990	103
204	20241113	151000	97222905	4990	4990	4990	4990	33
205	20241113	150900	97058235	4990	4990	4990	4990	0
206	20241113	150800	97058235	4990	4990	4990	4990	0
207	20241113	150700	97058235	4990	4990	4990	4990	0
208	20241113	150600	97058235	4990	4990	4990	4990	1
209	20241113	150500	97053245	4985	4985	4985	4985	4
210	20241113	150400	97033305	4985	4985	4985	4985	27
211	20241113	150300	96898710	4985	4985	4985	4985	0
212	20241113	150200	96898710	4985	4985	4985	4985	5
213	20241113	150100	96873785	4985	4985	4985	4985	0
214	20241113	150000	96873785	4985	4985	4985	4985	2
215	20241113	145900	96863815	4980	4980	4980	4980	0
216	20241113	145800	96863815	4980	4980	4980	4980	4
217	20241113	145700	96843895	4980	4980	4980	4980	0
218	20241113	145600	96843895	4980	4980	4980	4980	0
219	20241113	145500	96843895	4980	4980	4980	4980	0
220	20241113	145400	96843895	4980	4980	4980	4980	0
221	20241113	145300	96843895	4980	4980	4980	4980	0
222	20241113	145200	96843895	4980	4980	4980	4980	0
223	20241113	145100	96843895	4980	4980	4980	4980	0
224	20241113	145000	96843895	4980	4980	4980	4980	0
225	20241113	144900	96843895	4980	4980	4980	4980	0
226	20241113	144800	96843895	4980	4980	4980	4980	0
227	20241113	144700	96843895	4980	4980	4980	4980	18
228	20241113	144600	96754255	4980	4980	4980	4980	0
229	20241113	144500	96754255	4980	4980	4980	4980	2
230	20241113	144400	96744295	4980	4980	4980	4980	0
231	20241113	144300	96744295	4980	4980	4980	4980	0
232	20241113	144200	96744295	4980	4980	4980	4980	0
233	20241113	144100	96744295	4980	4980	4980	4980	1
234	20241113	144000	96739315	4980	4980	4980	4980	0
235	20241113	143900	96739315	4980	4980	4980	4980	2
236	20241113	143800	96729355	4980	4980	4980	4980	1
237	20241113	143700	96724375	4980	4980	4980	4980	0
238	20241113	143600	96724375	4980	4980	4980	4980	0
239	20241113	143500	96724375	4980	4980	4980	4980	2
240	20241113	143400	96714415	4980	4980	4980	4980	16
241	20241113	143300	96634735	4980	4980	4980	4980	62
242	20241113	143200	96325975	4980	4980	4980	4980	0
243	20241113	143100	96325975	4980	4980	4980	4980	50
244	20241113	143000	96076975	4980	4990	4990	4980	151
245	20241113	142900	95324965	4990	4990	4990	4990	0
246	20241113	142800	95324965	4990	4990	4990	4990	10
247	20241113	142700	95275065	4990	4990	4990	4990	0
248	20241113	142600	95275065	4990	4990	4990	4990	0
249	20241113	142500	95275065	4990	4985	4990	4985	151
250	20241113	142400	94522325	4985	4985	4985	4985	49
251	20241113	142300	94278060	4980	4980	4980	4980	0
252	20241113	142200	94278060	4980	4980	4980	4980	0
253	20241113	142100	94278060	4980	4980	4980	4980	74
254	20241113	142000	93909540	4980	4980	4980	4980	0
255	20241113	141900	93909540	4980	4980	4980	4980	0
256	20241113	141800	93909540	4980	4980	4980	4980	0
257	20241113	141700	93909540	4980	4980	4980	4980	0
258	20241113	141600	93909540	4980	4980	4980	4980	0
259	20241113	141500	93909540	4980	4980	4980	4980	0
260	20241113	141400	93909540	4980	4980	4980	4980	20
261	20241113	141300	93809940	4985	4980	4985	4980	434
262	20241113	141200	91648610	4980	4990	4990	4980	2058
263	20241113	141100	81392165	4990	4990	4990	4990	0
264	20241113	141000	81392165	4990	4990	4990	4990	0
265	20241113	140900	81392165	4990	4990	4990	4990	100
266	20241113	140800	80893165	4990	4990	4990	4990	41
267	20241113	140700	80688575	4995	4995	4995	4995	0
268	20241113	140600	80688575	4995	4995	4995	4995	0
269	20241113	140500	80688575	4995	4995	4995	4995	0
270	20241113	140400	80688575	4995	4990	4995	4990	801
271	20241113	140300	76691580	4995	4995	4995	4995	0
272	20241113	140200	76691580	4995	4995	4995	4995	667
273	20241113	140100	73359915	5000	5000	5000	5000	1
274	20241113	140000	73354915	5000	5000	5000	5000	0
275	20241113	135900	73354915	5000	5000	5000	5000	0
276	20241113	135800	73354915	5000	5000	5000	5000	1
277	20241113	135700	73349915	4995	4995	4995	4995	300
278	20241113	135600	71851415	4995	4995	4995	4995	0
279	20241113	135500	71851415	4995	4995	4995	4995	0
280	20241113	135400	71851415	4995	4995	4995	4995	0
281	20241113	135300	71851415	4995	4995	4995	4995	0
282	20241113	135200	71851415	4995	4995	4995	4995	0
283	20241113	135100	71851415	4995	5000	5000	4995	43
284	20241113	135000	71636625	4995	4995	4995	4995	0
285	20241113	134900	71636625	4995	4995	4995	4995	0
286	20241113	134800	71636625	4995	4995	4995	4995	0
287	20241113	134700	71636625	4995	4995	4995	4995	0
288	20241113	134600	71636625	4995	4995	4995	4995	0
289	20241113	134500	71636625	4995	4995	4995	4995	0
290	20241113	134400	71636625	4995	4995	4995	4995	0
291	20241113	134300	71636625	4995	4995	4995	4995	0
292	20241113	134200	71636625	4995	4995	4995	4995	0
293	20241113	134100	71636625	4995	4995	4995	4995	0
294	20241113	134000	71636625	4995	4995	4995	4995	0
295	20241113	133900	71636625	4995	4995	4995	4995	0
296	20241113	133800	71636625	4995	4995	4995	4995	2
297	20241113	133700	71626635	5000	5000	5000	5000	0
298	20241113	133600	71626635	5000	5000	5000	5000	10
299	20241113	133500	71576635	4995	4995	4995	4995	9
300	20241113	133400	71531680	5000	5000	5000	5000	102
301	20241113	133300	71021680	5000	5000	5000	5000	0
302	20241113	133200	71021680	5000	5000	5000	5000	0
303	20241113	133100	71021680	5000	5000	5000	5000	3
304	20241113	133000	71006680	5000	5000	5000	5000	0
305	20241113	132900	71006680	5000	5000	5000	5000	0
306	20241113	132800	71006680	5000	5000	5000	5000	0
307	20241113	132700	71006680	5000	5000	5000	5000	0
308	20241113	132600	71006680	5000	5000	5000	5000	0
309	20241113	132500	71006680	5000	5000	5000	5000	0
310	20241113	132400	71006680	5000	5000	5000	5000	5
311	20241113	132300	70981680	5000	5000	5000	5000	0
312	20241113	132200	70981680	5000	5000	5000	5000	0
313	20241113	132100	70981680	5000	5000	5000	5000	0
314	20241113	132000	70981680	5000	5000	5000	5000	0
315	20241113	131900	70981680	5000	5000	5000	5000	0
316	20241113	131800	70981680	5000	5000	5000	5000	4
317	20241113	131700	70961680	5000	5000	5000	5000	20
318	20241113	131600	70861680	4995	4995	4995	4995	0
319	20241113	131500	70861680	4995	4995	4995	4995	0
320	20241113	131400	70861680	4995	4995	4995	4995	9
321	20241113	131300	70816725	4995	4995	4995	4995	31
322	20241113	131200	70661880	4995	4995	4995	4995	2
323	20241113	131100	70651890	4995	4995	4995	4995	21
324	20241113	131000	70546995	4995	4995	4995	4995	0
325	20241113	130900	70546995	4995	5000	5000	4995	8
326	20241113	130800	70507030	4995	4995	4995	4995	44
327	20241113	130700	70287250	4995	4995	4995	4995	0
328	20241113	130600	70287250	4995	4995	4995	4995	0
329	20241113	130500	70287250	4995	4995	4995	4995	0
330	20241113	130400	70287250	4995	4995	4995	4995	0
331	20241113	130300	70287250	4995	4995	4995	4995	0
332	20241113	130200	70287250	4995	4995	4995	4995	0
333	20241113	130100	70287250	4995	4995	4995	4995	0
334	20241113	130000	70287250	4995	4995	4995	4995	0
335	20241113	125900	70287250	4995	4995	4995	4995	0
336	20241113	125800	70287250	4995	4995	4995	4995	0
337	20241113	125700	70287250	4995	4995	4995	4995	0
338	20241113	125600	70287250	4995	4995	4995	4995	0
339	20241113	125500	70287250	4995	4995	4995	4995	152
340	20241113	125400	69528010	4995	4995	4995	4995	0
341	20241113	125300	69528010	4995	4995	4995	4995	7
342	20241113	125200	69493045	4995	4995	4995	4995	13
343	20241113	125100	69428110	4995	4995	4995	4995	0
344	20241113	125000	69428110	4995	4995	4995	4995	0
345	20241113	124900	69428110	4995	4995	4995	4995	0
346	20241113	124800	69428110	4995	4995	4995	4995	0
347	20241113	124700	69428110	4995	4995	4995	4995	0
348	20241113	124600	69428110	4995	4995	4995	4995	0
349	20241113	124500	69428110	4995	4995	4995	4995	0
350	20241113	124400	69428110	4995	4995	4995	4995	1
351	20241113	124300	69423115	4995	4995	4995	4995	0
352	20241113	124200	69423115	4995	4995	4995	4995	0
353	20241113	124100	69423115	4995	4995	4995	4995	50
354	20241113	124000	69173365	5000	5000	5000	5000	6
355	20241113	123900	69143365	5000	5000	5000	5000	6
356	20241113	123800	69113365	5000	5000	5000	5000	6
357	20241113	123700	69083365	5000	5000	5000	5000	0
358	20241113	123600	69083365	5000	5000	5000	5000	0
359	20241113	123500	69083365	5000	5000	5000	5000	0
360	20241113	123400	69083365	5000	5000	5000	5000	37
361	20241113	123300	68898365	4995	4995	4995	4995	0
362	20241113	123200	68898365	4995	4995	4995	4995	228
363	20241113	123100	67759505	4995	4995	4995	4995	0
364	20241113	123000	67759505	4995	4995	4995	4995	0
365	20241113	122900	67759505	4995	4995	4995	4995	40
366	20241113	122800	67559705	4995	4995	4995	4995	300
367	20241113	122700	66061205	4995	4995	4995	4995	0
368	20241113	122600	66061205	4995	4995	4995	4995	0
369	20241113	122500	66061205	4995	4995	4995	4995	0
370	20241113	122400	66061205	4995	4995	4995	4995	0
371	20241113	122300	66061205	4995	4995	4995	4995	0
372	20241113	122200	66061205	4995	5000	5000	4995	100
373	20241113	122100	65561360	5000	5000	5000	5000	0
374	20241113	122000	65561360	5000	5000	5000	5000	0
375	20241113	121900	65561360	5000	5000	5000	5000	0
376	20241113	121800	65561360	5000	5000	5000	5000	0
377	20241113	121700	65561360	5000	5000	5000	5000	0
378	20241113	121600	65561360	5000	5000	5000	5000	0
379	20241113	121500	65561360	5000	5000	5000	5000	0
380	20241113	121400	65561360	5000	5000	5000	5000	0
381	20241113	121300	65561360	5000	5000	5000	5000	0
382	20241113	121200	65561360	5000	5000	5000	5000	0
383	20241113	121100	65561360	5000	5000	5000	5000	0
384	20241113	121000	65561360	5000	5000	5000	5000	0
385	20241113	120900	65561360	5000	5000	5000	5000	0
386	20241113	120800	65561360	5000	5000	5000	5000	0
387	20241113	120700	65561360	5000	5000	5000	5000	0
388	20241113	120600	65561360	5000	5000	5000	5000	0
389	20241113	120500	65561360	5000	5000	5000	5000	3
390	20241113	120400	65546360	5000	5000	5000	5000	0
391	20241113	120300	65546360	5000	5000	5000	5000	0
392	20241113	120200	65546360	5000	5000	5000	5000	0
393	20241113	120100	65546360	5000	5000	5000	5000	0
394	20241113	120000	65546360	5000	5000	5000	5000	1
395	20241113	115900	65541360	5000	5000	5000	5000	0
396	20241113	115800	65541360	5000	5000	5000	5000	0
397	20241113	115700	65541360	5000	5000	5000	5000	0
398	20241113	115600	65541360	5000	5000	5000	5000	0
399	20241113	115500	65541360	5000	5000	5000	5000	0
400	20241113	115400	65541360	5000	5000	5000	5000	4
401	20241113	115300	65521360	5000	5000	5000	5000	59
402	20241113	115200	65226360	4995	4995	4995	4995	0
403	20241113	115100	65226360	4995	4995	4995	4995	0
404	20241113	115000	65226360	4995	4995	4995	4995	0
405	20241113	114900	65226360	4995	4995	4995	4995	0
406	20241113	114800	65226360	4995	4995	4995	4995	0
407	20241113	114700	65226360	4995	4995	4995	4995	0
408	20241113	114600	65226360	4995	4995	4995	4995	0
409	20241113	114500	65226360	4995	4995	4995	4995	0
410	20241113	114400	65226360	4995	5010	5010	4995	2124
411	20241113	114300	54605690	5010	5010	5010	5010	0
412	20241113	114200	54605690	5010	5010	5010	5010	0
413	20241113	114100	54605690	5010	5010	5010	5010	0
414	20241113	114000	54605690	5010	5010	5010	5010	0
415	20241113	113900	54605690	5010	5010	5010	5010	0
416	20241113	113800	54605690	5010	5010	5010	5010	0
417	20241113	113700	54605690	5010	5010	5010	5010	0
418	20241113	113600	54605690	5010	5010	5010	5010	0
419	20241113	113500	54605690	5010	5010	5010	5010	0
420	20241113	113400	54605690	5010	5010	5010	5010	0
421	20241113	113300	54605690	5010	5010	5010	5010	0
422	20241113	113200	54605690	5010	5010	5010	5010	0
423	20241113	113100	54605690	5010	5010	5010	5010	0
424	20241113	113000	54605690	5010	5010	5010	5010	0
425	20241113	112900	54605690	5010	5010	5010	5010	0
426	20241113	112800	54605690	5010	5010	5010	5010	0
427	20241113	112700	54605690	5010	5010	5010	5010	0
428	20241113	112600	54605690	5010	5010	5010	5010	4
429	20241113	112500	54585650	5000	5000	5000	5000	0
430	20241113	112400	54585650	5000	5000	5000	5000	0
431	20241113	112300	54585650	5000	5000	5000	5000	0
432	20241113	112200	54585650	5000	5000	5000	5000	0
433	20241113	112100	54585650	5000	5000	5000	5000	0
434	20241113	112000	54585650	5000	5000	5000	5000	5
435	20241113	111900	54560650	5020	5020	5020	5020	33
436	20241113	111800	54394990	5020	5020	5020	5020	0
437	20241113	111700	54394990	5020	5020	5020	5020	0
438	20241113	111600	54394990	5020	5020	5020	5020	0
439	20241113	111500	54394990	5020	5020	5020	5020	0
440	20241113	111400	54394990	5020	5020	5020	5020	0
441	20241113	111300	54394990	5020	5020	5020	5020	0
442	20241113	111200	54394990	5020	5020	5020	5020	0
443	20241113	111100	54394990	5020	5020	5020	5020	0
444	20241113	111000	54394990	5020	5020	5020	5020	0
445	20241113	110900	54394990	5020	5020	5020	5020	0
446	20241113	110800	54394990	5020	5010	5020	5010	67
447	20241113	110700	54058670	5020	5020	5020	5020	0
448	20241113	110600	54058670	5020	5010	5020	5010	4
449	20241113	110500	54038610	5000	5000	5000	5000	0
450	20241113	110400	54038610	5000	5000	5000	5000	0
451	20241113	110300	54038610	5000	5000	5000	5000	0
452	20241113	110200	54038610	5000	5000	5000	5000	0
453	20241113	110100	54038610	5000	5000	5000	5000	0
454	20241113	110000	54038610	5000	5000	5000	5000	0
455	20241113	105900	54038610	5000	5000	5000	5000	12
456	20241113	105800	53978610	5010	5010	5010	5010	79
457	20241113	105700	53582820	5010	5010	5010	5010	5
458	20241113	105600	53557770	5010	5010	5010	5010	31
459	20241113	105500	53402460	5020	5020	5020	5020	0
460	20241113	105400	53402460	5020	5020	5020	5020	0
461	20241113	105300	53402460	5020	5010	5020	5010	34
462	20241113	105200	53232110	5010	5010	5010	5010	0
463	20241113	105100	53232110	5010	5020	5020	5010	190
464	20241113	105000	52280040	5020	5020	5020	5020	0
465	20241113	104900	52280040	5020	5020	5020	5020	0
466	20241113	104800	52280040	5020	5020	5020	5020	24
467	20241113	104700	52159560	5010	5010	5010	5010	0
468	20241113	104600	52159560	5010	5010	5010	5010	0
469	20241113	104500	52159560	5010	5010	5010	5010	15
470	20241113	104400	52084410	5010	5020	5020	5010	166
471	20241113	104300	51252680	5020	5020	5020	5020	165
472	20241113	104200	50424380	5010	5010	5010	5010	0
473	20241113	104100	50424380	5010	5010	5010	5010	238
474	20241113	104000	49232000	5010	5010	5010	5010	0
475	20241113	103900	49232000	5010	5010	5010	5010	0
476	20241113	103800	49232000	5010	5010	5010	5010	0
477	20241113	103700	49232000	5010	5010	5010	5010	0
478	20241113	103600	49232000	5010	5010	5010	5010	20
479	20241113	103500	49131800	5000	5000	5000	5000	0
480	20241113	103400	49131800	5000	5000	5000	5000	22
481	20241113	103300	49021800	4995	4995	4995	4995	0
482	20241113	103200	49021800	4995	4995	4995	4995	0
483	20241113	103100	49021800	4995	5000	5000	4995	3
484	20241113	103000	49006810	5000	4995	5000	4995	230
485	20241113	102900	47856820	4995	4995	4995	4995	1
486	20241113	102800	47851825	4995	4995	4995	4995	10
487	20241113	102700	47801875	4995	4995	4995	4995	0
488	20241113	102600	47801875	4995	4995	4995	4995	32
489	20241113	102500	47642035	4995	4995	4995	4995	34
490	20241113	102400	47472205	4990	4990	4990	4990	0
491	20241113	102300	47472205	4990	4990	4990	4990	512
492	20241113	102200	44917325	4985	4985	4985	4985	0
493	20241113	102100	44917325	4985	4985	4985	4985	0
494	20241113	102000	44917325	4985	4985	4985	4985	0
495	20241113	101900	44917325	4985	4990	4995	4985	1167
496	20241113	101800	39089680	4990	4990	4990	4990	641
497	20241113	101700	35891090	4985	4985	4985	4985	0
498	20241113	101600	35891090	4985	4985	4985	4985	0
499	20241113	101500	35891090	4985	4985	4985	4985	71
500	20241113	101400	35537155	4990	4990	4990	4990	0
501	20241113	101300	35537155	4990	4990	4990	4990	10
502	20241113	101200	35487255	4990	4990	4990	4990	0
503	20241113	101100	35487255	4990	4990	4990	4990	0
504	20241113	101000	35487255	4990	4990	4990	4990	41
505	20241113	100900	35282665	4990	4990	4990	4990	0
506	20241113	100800	35282665	4990	4990	4990	4990	0
507	20241113	100700	35282665	4990	4990	4990	4990	0
508	20241113	100600	35282665	4990	4990	4990	4990	0
509	20241113	100500	35282665	4990	4990	4990	4990	0
510	20241113	100400	35282665	4990	4990	4990	4990	4
511	20241113	100300	35262705	4990	4990	4990	4990	0
512	20241113	100200	35262705	4990	4990	4990	4990	2
513	20241113	100100	35252725	4990	4990	4990	4990	0
514	20241113	100000	35252725	4990	4990	4990	4990	0
515	20241113	095900	35252725	4990	4980	4990	4980	101
516	20241113	095800	34749280	4980	4965	4980	4965	373
517	20241113	095700	32896875	4965	5000	5010	4955	5442
518	20241113	095600	5781850	5000	5000	5000	5000	0
519	20241113	095500	5781850	5000	5000	5000	5000	0
520	20241113	095400	5781850	5000	5000	5000	5000	0
521	20241113	095300	5781850	5000	5010	5010	5000	11
522	20241113	095200	5726750	5000	5000	5000	5000	0
523	20241113	095100	5726750	5000	5010	5010	5000	97
524	20241113	095000	5240860	5010	5010	5010	5010	0
525	20241113	094900	5240860	5010	5010	5010	5010	0
526	20241113	094800	5240860	5010	5010	5010	5010	0
527	20241113	094700	5240860	5010	5010	5010	5010	0
528	20241113	094600	5240860	5010	5010	5010	5010	21
529	20241113	094500	5135650	5010	5010	5010	5010	0
530	20241113	094400	5135650	5010	5010	5010	5010	0
531	20241113	094300	5135650	5010	5010	5010	5010	0
532	20241113	094200	5135650	5010	5010	5010	5010	0
533	20241113	094100	5135650	5010	5010	5010	5010	0
534	20241113	094000	5135650	5010	5010	5010	5010	0
535	20241113	093900	5135650	5010	5010	5010	5010	0
536	20241113	093800	5135650	5010	5010	5010	5010	0
537	20241113	093700	5135650	5010	5010	5010	5010	0
538	20241113	093600	5135650	5010	5010	5010	5010	0
539	20241113	093500	5135650	5010	5010	5010	5000	108
540	20241113	093400	4595410	5010	5010	5010	5010	1
541	20241113	093300	4590400	5010	5010	5010	5010	1
542	20241113	093200	4585390	5000	5000	5000	5000	0
543	20241113	093100	4585390	5000	5000	5000	5000	0
544	20241113	093000	4585390	5000	5000	5000	5000	0
545	20241113	092900	4585390	5000	5000	5000	5000	0
546	20241113	092800	4585390	5000	5000	5000	5000	0
547	20241113	092700	4585390	5000	5000	5000	5000	65
548	20241113	092600	4260390	5000	5000	5000	5000	0
549	20241113	092500	4260390	5000	5000	5000	5000	0
550	20241113	092400	4260390	5000	5000	5000	5000	0
551	20241113	092300	4260390	5000	5000	5000	5000	0
552	20241113	092200	4260390	5000	5000	5000	5000	0
553	20241113	092100	4260390	5000	5000	5000	5000	0
554	20241113	092000	4260390	5000	5000	5000	5000	0
555	20241113	091900	4260390	5000	5010	5010	5000	36
556	20241113	091800	4080060	5020	5020	5020	5020	0
557	20241113	091700	4080060	5020	5020	5020	5020	1
558	20241113	091600	4075040	5040	5040	5040	5040	0
559	20241113	091500	4075040	5040	5040	5040	5040	0
560	20241113	091400	4075040	5040	5040	5040	5040	0
561	20241113	091300	4075040	5040	5040	5040	5040	0
562	20241113	091200	4075040	5040	5040	5040	5040	0
563	20241113	091100	4075040	5040	5040	5040	5040	0
564	20241113	091000	4075040	5040	5040	5040	5040	0
565	20241113	090900	4075040	5040	5040	5040	5040	0
566	20241113	090800	4075040	5040	5040	5040	5040	0
567	20241113	090700	4075040	5040	5040	5040	5040	0
568	20241113	090600	4075040	5040	5040	5040	5040	0
569	20241113	090500	4075040	5040	5040	5040	5040	0
570	20241113	090400	4075040	5040	5040	5040	5040	1
571	20241113	090300	4070000	5000	5000	5000	5000	0
572	20241113	090200	4070000	5000	5000	5000	5000	0
573	20241113	090100	4070000	5000	5000	5000	5000	0
574	20241113	090000	4070000	5000	5000	5000	5000	814