KissMeData/014710/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190100	156883125	4940	4940	4940	4940	560
3	20241129	190000	156883125	4940	4940	4940	4940	0
4	20241129	185900	156883125	4940	4940	4940	4940	0
5	20241129	185800	156883125	4940	4940	4940	4940	0
6	20241129	185700	156883125	4940	4940	4940	4940	0
7	20241129	185600	156883125	4940	4940	4940	4940	0
8	20241129	185500	156883125	4940	4940	4940	4940	0
9	20241129	185400	156883125	4940	4940	4940	4940	0
10	20241129	185300	156883125	4940	4940	4940	4940	0
11	20241129	185200	156883125	4940	4940	4940	4940	0
12	20241129	185100	156883125	4940	4940	4940	4940	0
13	20241129	185000	156883125	4940	4940	4940	4940	0
14	20241129	184900	156883125	4940	4940	4940	4940	0
15	20241129	184800	156883125	4940	4940	4940	4940	0
16	20241129	184700	156883125	4940	4940	4940	4940	0
17	20241129	184600	156883125	4940	4940	4940	4940	0
18	20241129	184500	156883125	4940	4940	4940	4940	0
19	20241129	184400	156883125	4940	4940	4940	4940	0
20	20241129	184300	156883125	4940	4940	4940	4940	0
21	20241129	184200	156883125	4940	4940	4940	4940	0
22	20241129	184100	156883125	4940	4940	4940	4940	0
23	20241129	184000	156883125	4940	4940	4940	4940	0
24	20241129	183900	156883125	4940	4940	4940	4940	0
25	20241129	183800	156883125	4940	4940	4940	4940	0
26	20241129	183700	156883125	4940	4940	4940	4940	0
27	20241129	183600	156883125	4940	4940	4940	4940	0
28	20241129	183500	156883125	4940	4940	4940	4940	0
29	20241129	183400	156883125	4940	4940	4940	4940	0
30	20241129	183300	156883125	4940	4940	4940	4940	0
31	20241129	183200	156883125	4940	4940	4940	4940	0
32	20241129	183100	156883125	4940	4940	4940	4940	560
33	20241129	183000	156883125	4940	4940	4940	4940	0
34	20241129	182900	156883125	4940	4940	4940	4940	0
35	20241129	182800	156883125	4940	4940	4940	4940	0
36	20241129	182700	156883125	4940	4940	4940	4940	0
37	20241129	182600	156883125	4940	4940	4940	4940	0
38	20241129	182500	156883125	4940	4940	4940	4940	0
39	20241129	182400	156883125	4940	4940	4940	4940	0
40	20241129	182300	156883125	4940	4940	4940	4940	0
41	20241129	182200	156883125	4940	4940	4940	4940	0
42	20241129	182100	156883125	4940	4940	4940	4940	0
43	20241129	182000	156883125	4940	4940	4940	4940	0
44	20241129	181900	156883125	4940	4940	4940	4940	0
45	20241129	181800	156883125	4940	4940	4940	4940	0
46	20241129	181700	156883125	4940	4940	4940	4940	0
47	20241129	181600	156883125	4940	4940	4940	4940	0
48	20241129	181500	156883125	4940	4940	4940	4940	0
49	20241129	181400	156883125	4940	4940	4940	4940	0
50	20241129	181300	156883125	4940	4940	4940	4940	0
51	20241129	181200	156883125	4940	4940	4940	4940	0
52	20241129	181100	156883125	4940	4940	4940	4940	0
53	20241129	181000	156883125	4940	4940	4940	4940	0
54	20241129	180900	156883125	4940	4940	4940	4940	0
55	20241129	180800	156883125	4940	4940	4940	4940	0
56	20241129	180700	156883125	4940	4940	4940	4940	0
57	20241129	180600	156883125	4940	4940	4940	4940	0
58	20241129	180500	156883125	4940	4940	4940	4940	0
59	20241129	180400	156883125	4940	4940	4940	4940	0
60	20241129	180300	156883125	4940	4940	4940	4940	0
61	20241129	180200	156883125	4940	4940	4940	4940	0
62	20241129	180100	156883125	4940	4940	4940	4940	560
63	20241129	180000	156883125	4940	4940	4940	4940	0
64	20241129	175900	156883125	4940	4940	4940	4940	0
65	20241129	175800	156883125	4940	4940	4940	4940	0
66	20241129	175700	156883125	4940	4940	4940	4940	0
67	20241129	175600	156883125	4940	4940	4940	4940	0
68	20241129	175500	156883125	4940	4940	4940	4940	0
69	20241129	175400	156883125	4940	4940	4940	4940	0
70	20241129	175300	156883125	4940	4940	4940	4940	0
71	20241129	175200	156883125	4940	4940	4940	4940	0
72	20241129	175100	156883125	4940	4940	4940	4940	0
73	20241129	175000	156883125	4940	4940	4940	4940	0
74	20241129	174900	156883125	4940	4940	4940	4940	0
75	20241129	174800	156883125	4940	4940	4940	4940	0
76	20241129	174700	156883125	4940	4940	4940	4940	0
77	20241129	174600	156883125	4940	4940	4940	4940	0
78	20241129	174500	156883125	4940	4940	4940	4940	0
79	20241129	174400	156883125	4940	4940	4940	4940	0
80	20241129	174300	156883125	4940	4940	4940	4940	0
81	20241129	174200	156883125	4940	4940	4940	4940	0
82	20241129	174100	156883125	4940	4940	4940	4940	0
83	20241129	174000	156883125	4940	4940	4940	4940	0
84	20241129	173900	156883125	4940	4940	4940	4940	0
85	20241129	173800	156883125	4940	4940	4940	4940	0
86	20241129	173700	156883125	4940	4940	4940	4940	0
87	20241129	173600	156883125	4940	4940	4940	4940	0
88	20241129	173500	156883125	4940	4940	4940	4940	0
89	20241129	173400	156883125	4940	4940	4940	4940	0
90	20241129	173300	156883125	4940	4940	4940	4940	0
91	20241129	173200	156883125	4940	4940	4940	4940	0
92	20241129	173100	156883125	4940	4940	4940	4940	560
93	20241129	173000	156883125	4940	4940	4940	4940	0
94	20241129	172900	156883125	4940	4940	4940	4940	0
95	20241129	172800	156883125	4940	4940	4940	4940	0
96	20241129	172700	156883125	4940	4940	4940	4940	0
97	20241129	172600	156883125	4940	4940	4940	4940	0
98	20241129	172500	156883125	4940	4940	4940	4940	0
99	20241129	172400	156883125	4940	4940	4940	4940	0
100	20241129	172300	156883125	4940	4940	4940	4940	0
101	20241129	172200	156883125	4940	4940	4940	4940	0
102	20241129	172100	156883125	4940	4940	4940	4940	0
103	20241129	172000	156883125	4940	4940	4940	4940	0
104	20241129	171900	156883125	4940	4940	4940	4940	0
105	20241129	171800	156883125	4940	4940	4940	4940	0
106	20241129	171700	156883125	4940	4940	4940	4940	0
107	20241129	171600	156883125	4940	4940	4940	4940	0
108	20241129	171500	156883125	4940	4940	4940	4940	0
109	20241129	171400	156883125	4940	4940	4940	4940	0
110	20241129	171300	156883125	4940	4940	4940	4940	0
111	20241129	171200	156883125	4940	4940	4940	4940	0
112	20241129	171100	156883125	4940	4940	4940	4940	0
113	20241129	171000	156883125	4940	4940	4940	4940	0
114	20241129	170900	156883125	4940	4940	4940	4940	0
115	20241129	170800	156883125	4940	4940	4940	4940	0
116	20241129	170700	156883125	4940	4940	4940	4940	0
117	20241129	170600	156883125	4940	4940	4940	4940	0
118	20241129	170500	156883125	4940	4940	4940	4940	0
119	20241129	170400	156883125	4940	4940	4940	4940	0
120	20241129	170300	156883125	4940	4940	4940	4940	0
121	20241129	170200	156883125	4940	4940	4940	4940	0
122	20241129	170100	156883125	4940	4940	4940	4940	560
123	20241129	170000	156883125	4940	4940	4940	4940	0
124	20241129	165900	156883125	4940	4940	4940	4940	0
125	20241129	165800	156883125	4940	4940	4940	4940	0
126	20241129	165700	156883125	4940	4940	4940	4940	0
127	20241129	165600	156883125	4940	4940	4940	4940	0
128	20241129	165500	156883125	4940	4940	4940	4940	0
129	20241129	165400	156883125	4940	4940	4940	4940	0
130	20241129	165300	156883125	4940	4940	4940	4940	0
131	20241129	165200	156883125	4940	4940	4940	4940	0
132	20241129	165100	156883125	4940	4940	4940	4940	0
133	20241129	165000	156883125	4940	4940	4940	4940	0
134	20241129	164900	156883125	4940	4940	4940	4940	0
135	20241129	164800	156883125	4940	4940	4940	4940	0
136	20241129	164700	156883125	4940	4940	4940	4940	0
137	20241129	164600	156883125	4940	4940	4940	4940	0
138	20241129	164500	156883125	4940	4940	4940	4940	0
139	20241129	164400	156883125	4940	4940	4940	4940	0
140	20241129	164300	156883125	4940	4940	4940	4940	0
141	20241129	164200	156883125	4940	4940	4940	4940	0
142	20241129	164100	156883125	4940	4940	4940	4940	0
143	20241129	164000	156883125	4940	4940	4940	4940	0
144	20241129	163900	156883125	4940	4940	4940	4940	0
145	20241129	163800	156883125	4940	4940	4940	4940	0
146	20241129	163700	156883125	4940	4940	4940	4940	0
147	20241129	163600	156883125	4940	4940	4940	4940	0
148	20241129	163500	156883125	4940	4940	4940	4940	0
149	20241129	163400	156883125	4940	4940	4940	4940	0
150	20241129	163300	156883125	4940	4940	4940	4940	0
151	20241129	163200	156883125	4940	4940	4940	4940	0
152	20241129	163100	156883125	4940	4940	4940	4940	560
153	20241129	163000	156883125	4940	4940	4940	4940	0
154	20241129	162900	156883125	4940	4940	4940	4940	0
155	20241129	162800	156883125	4940	4940	4940	4940	0
156	20241129	162700	156883125	4940	4940	4940	4940	0
157	20241129	162600	156883125	4940	4940	4940	4940	0
158	20241129	162500	156883125	4940	4940	4940	4940	0
159	20241129	162400	156883125	4940	4940	4940	4940	0
160	20241129	162300	156883125	4940	4940	4940	4940	0
161	20241129	162200	156883125	4940	4940	4940	4940	0
162	20241129	162100	156883125	4940	4940	4940	4940	0
163	20241129	162000	156883125	4940	4940	4940	4940	0
164	20241129	161900	156883125	4940	4940	4940	4940	0
165	20241129	161800	156883125	4940	4940	4940	4940	0
166	20241129	161700	156883125	4940	4940	4940	4940	0
167	20241129	161600	156883125	4940	4940	4940	4940	0
168	20241129	161500	156883125	4940	4940	4940	4940	0
169	20241129	161400	156883125	4940	4940	4940	4940	0
170	20241129	161300	156883125	4940	4940	4940	4940	0
171	20241129	161200	156883125	4940	4940	4940	4940	0
172	20241129	161100	156883125	4940	4940	4940	4940	0
173	20241129	161000	156883125	4940	4940	4940	4940	0
174	20241129	160900	156883125	4940	4940	4940	4940	0
175	20241129	160800	156883125	4940	4940	4940	4940	0
176	20241129	160700	156883125	4940	4940	4940	4940	0
177	20241129	160600	156883125	4940	4940	4940	4940	0
178	20241129	160500	156883125	4940	4940	4940	4940	0
179	20241129	160400	156883125	4940	4940	4940	4940	0
180	20241129	160300	156883125	4940	4940	4940	4940	0
181	20241129	160200	156883125	4940	4940	4940	4940	0
182	20241129	160100	156883125	4940	4940	4940	4940	560
183	20241129	160000	156883125	4940	4940	4940	4940	0
184	20241129	155900	156883125	4940	4940	4940	4940	0
185	20241129	155800	156883125	4940	4940	4940	4940	0
186	20241129	155700	156883125	4940	4940	4940	4940	0
187	20241129	155600	156883125	4940	4940	4940	4940	0
188	20241129	155500	156883125	4940	4940	4940	4940	0
189	20241129	155400	156883125	4940	4940	4940	4940	0
190	20241129	155300	156883125	4940	4940	4940	4940	0
191	20241129	155200	156883125	4940	4940	4940	4940	0
192	20241129	155100	156883125	4940	4940	4940	4940	0
193	20241129	155000	156883125	4940	4940	4940	4940	0
194	20241129	154900	156883125	4940	4940	4940	4940	0
195	20241129	154800	156883125	4940	4940	4940	4940	0
196	20241129	154700	156883125	4940	4940	4940	4940	0
197	20241129	154600	156883125	4940	4940	4940	4940	0
198	20241129	154500	156883125	4940	4940	4940	4940	0
199	20241129	154400	156883125	4940	4940	4940	4940	0
200	20241129	154300	156883125	4940	4940	4940	4940	0
201	20241129	154200	156883125	4940	4940	4940	4940	0
202	20241129	154100	156883125	4940	4940	4940	4940	0
203	20241129	154000	156883125	4940	4940	4940	4940	0
204	20241129	153900	156883125	4940	4940	4940	4940	0
205	20241129	153800	156883125	4940	4940	4940	4940	0
206	20241129	153700	156883125	4940	4940	4940	4940	0
207	20241129	153600	156883125	4940	4940	4940	4940	0
208	20241129	153500	156883125	4940	4940	4940	4940	0
209	20241129	153400	156883125	4940	4940	4940	4940	0
210	20241129	153300	156883125	4940	4940	4940	4940	0
211	20241129	153200	156883125	4940	4940	4940	4940	0
212	20241129	153100	156883125	4940	4940	4940	4940	560
213	20241129	153000	156883125	4940	4940	4940	4940	560
214	20241129	152900	154116725	4950	4950	4950	4950	0
215	20241129	152800	154116725	4950	4950	4950	4950	0
216	20241129	152700	154116725	4950	4950	4950	4950	0
217	20241129	152600	154116725	4950	4950	4950	4950	0
218	20241129	152500	154116725	4950	4950	4950	4950	0
219	20241129	152400	154116725	4950	4950	4950	4950	0
220	20241129	152300	154116725	4950	4950	4950	4950	0
221	20241129	152200	154116725	4950	4950	4950	4950	0
222	20241129	152100	154116725	4950	4950	4950	4950	0
223	20241129	152000	154116725	4950	4950	4950	4950	0
224	20241129	151900	154116725	4950	4940	4950	4940	34
225	20241129	151800	153948735	4945	4945	4945	4945	3
226	20241129	151700	153933900	4950	4950	4950	4950	70
227	20241129	151600	153587400	4950	4950	4950	4950	1
228	20241129	151500	153582450	4940	4940	4940	4940	1
229	20241129	151400	153577510	4960	4960	4960	4960	0
230	20241129	151300	153577510	4960	4960	4960	4960	0
231	20241129	151200	153577510	4960	4960	4960	4960	0
232	20241129	151100	153577510	4960	4960	4960	4960	20
233	20241129	151000	153478310	4960	4960	4960	4960	1
234	20241129	150900	153473350	4960	4945	4960	4935	835
235	20241129	150800	149349815	4960	4960	4960	4960	0
236	20241129	150700	149349815	4960	4945	4960	4945	112
237	20241129	150600	148795930	4960	4960	4960	4960	0
238	20241129	150500	148795930	4960	4960	4960	4960	1
239	20241129	150400	148790970	4945	4945	4945	4945	19
240	20241129	150300	148697015	4960	4960	4960	4960	92
241	20241129	150200	148240695	4960	4960	4960	4960	20
242	20241129	150100	148141495	4960	4960	4960	4960	0
243	20241129	150000	148141495	4960	4960	4960	4960	121
244	20241129	145900	147541335	4960	4960	4960	4960	0
245	20241129	145800	147541335	4960	4960	4960	4960	1
246	20241129	145700	147536375	4940	4940	4960	4940	17
247	20241129	145600	147452235	4945	4945	4945	4945	0
248	20241129	145500	147452235	4945	4945	4945	4945	17
249	20241129	145400	147368170	4945	4940	4945	4940	2
250	20241129	145300	147358285	4940	4945	4945	4940	687
251	20241129	145200	143962595	4945	4945	4945	4945	4
252	20241129	145100	143942815	4965	4965	4965	4965	0
253	20241129	145000	143942815	4965	4965	4965	4965	0
254	20241129	144900	143942815	4965	4965	4965	4965	0
255	20241129	144800	143942815	4965	4965	4965	4965	0
256	20241129	144700	143942815	4965	4965	4965	4965	0
257	20241129	144600	143942815	4965	4945	4965	4945	12
258	20241129	144500	143883255	4950	4960	4965	4945	4
259	20241129	144400	143863435	4960	4965	4965	4960	4
260	20241129	144300	143843580	4970	4970	4970	4970	0
261	20241129	144200	143843580	4970	4945	4970	4945	2
262	20241129	144100	143833665	4955	4955	4955	4955	50
263	20241129	144000	143585915	4955	4955	4955	4955	0
264	20241129	143900	143585915	4955	4955	4955	4955	52
265	20241129	143800	143328255	4945	4945	4945	4945	1
266	20241129	143700	143323310	4950	4950	4955	4945	224
267	20241129	143600	142214820	4950	4950	4950	4950	0
268	20241129	143500	142214820	4950	4945	4955	4945	321
269	20241129	143400	140627365	4945	4955	4955	4945	1817
270	20241129	143300	131638375	4975	4950	4975	4950	2
271	20241129	143200	131628450	4950	4955	4975	4950	529
272	20241129	143100	129009145	4955	4955	4975	4950	1257
273	20241129	143000	122785160	4975	4975	4975	4975	0
274	20241129	142900	122785160	4975	4960	4975	4955	805
275	20241129	142800	118794675	4965	4965	4975	4960	5
276	20241129	142700	118769845	4965	4965	4965	4965	12
277	20241129	142600	118710265	4980	4980	4980	4980	0
278	20241129	142500	118710265	4980	4980	4980	4980	0
279	20241129	142400	118710265	4980	4980	4980	4980	0
280	20241129	142300	118710265	4980	4980	4980	4980	1
281	20241129	142200	118705285	4975	4975	4975	4975	20
282	20241129	142100	118605785	4980	4980	4980	4980	0
283	20241129	142000	118605785	4980	4965	4980	4960	119
284	20241129	141900	118014940	4980	4980	4980	4960	360
285	20241129	141800	116225190	4980	5000	5000	4980	7
286	20241129	141700	116190290	5000	5000	5000	5000	0
287	20241129	141600	116190290	5000	5000	5000	5000	0
288	20241129	141500	116190290	5000	5000	5000	5000	0
289	20241129	141400	116190290	5000	5000	5000	5000	0
290	20241129	141300	116190290	5000	5000	5000	5000	0
291	20241129	141200	116190290	5000	5000	5000	5000	0
292	20241129	141100	116190290	5000	5000	5000	5000	0
293	20241129	141000	116190290	5000	5000	5000	5000	0
294	20241129	140900	116190290	5000	5000	5000	5000	0
295	20241129	140800	116190290	5000	5000	5000	5000	1
296	20241129	140700	116185290	5000	4990	5000	4990	285
297	20241129	140600	114761130	4990	4990	4990	4990	0
298	20241129	140500	114761130	4990	4990	4990	4990	0
299	20241129	140400	114761130	4990	4990	4990	4990	0
300	20241129	140300	114761130	4990	4970	4990	4970	2
301	20241129	140200	114751170	4970	4985	4985	4970	447
302	20241129	140100	112529505	4990	4990	4990	4990	0
303	20241129	140000	112529505	4990	4990	4990	4990	0
304	20241129	135900	112529505	4990	4990	4990	4990	2
305	20241129	135800	112519525	4990	4980	4990	4975	3426
306	20241129	135700	95458300	4990	4990	4990	4990	0
307	20241129	135600	95458300	4990	4990	4990	4990	0
308	20241129	135500	95458300	4990	4990	4990	4990	0
309	20241129	135400	95458300	4990	4990	4990	4990	0
310	20241129	135300	95458300	4990	4990	4990	4990	0
311	20241129	135200	95458300	4990	4980	4990	4980	5
312	20241129	135100	95433390	4990	4990	4990	4990	0
313	20241129	135000	95433390	4990	4990	4990	4990	0
314	20241129	134900	95433390	4990	4985	4990	4985	16
315	20241129	134800	95353620	4980	4980	4980	4980	89
316	20241129	134700	94910400	4985	4985	4985	4985	0
317	20241129	134600	94910400	4985	4985	4985	4985	15
318	20241129	134500	94835625	4990	4990	4990	4990	389
319	20241129	134400	92894515	4990	4990	4990	4990	1
320	20241129	134300	92889525	5000	5000	5000	5000	0
321	20241129	134200	92889525	5000	5000	5000	5000	0
322	20241129	134100	92889525	5000	5000	5000	5000	0
323	20241129	134000	92889525	5000	5000	5000	5000	0
324	20241129	133900	92889525	5000	5000	5000	5000	0
325	20241129	133800	92889525	5000	5000	5000	5000	0
326	20241129	133700	92889525	5000	5000	5000	5000	0
327	20241129	133600	92889525	5000	5000	5000	5000	0
328	20241129	133500	92889525	5000	5000	5000	5000	1
329	20241129	133400	92884525	4985	5010	5010	4985	3
330	20241129	133300	92869540	5010	5010	5010	5010	0
331	20241129	133200	92869540	5010	5010	5010	5010	0
332	20241129	133100	92869540	5010	5010	5010	5010	0
333	20241129	133000	92869540	5010	5010	5010	5010	0
334	20241129	132900	92869540	5010	5010	5010	5010	48
335	20241129	132800	92629060	5010	5010	5010	5010	0
336	20241129	132700	92629060	5010	5010	5010	5010	0
337	20241129	132600	92629060	5010	5010	5010	5010	0
338	20241129	132500	92629060	5010	5010	5010	5010	0
339	20241129	132400	92629060	5010	5010	5010	5010	0
340	20241129	132300	92629060	5010	5010	5010	5010	0
341	20241129	132200	92629060	5010	5000	5010	4995	35
342	20241129	132100	92454055	5000	5000	5000	5000	0
343	20241129	132000	92454055	5000	5000	5000	5000	0
344	20241129	131900	92454055	5000	5000	5000	5000	3
345	20241129	131800	92439055	5000	5000	5000	5000	0
346	20241129	131700	92439055	5000	5000	5000	5000	0
347	20241129	131600	92439055	5000	5000	5000	5000	0
348	20241129	131500	92439055	5000	5000	5000	5000	0
349	20241129	131400	92439055	5000	4985	5000	4985	2
350	20241129	131300	92429070	4985	4985	4985	4985	10
351	20241129	131200	92379220	5000	5000	5000	5000	0
352	20241129	131100	92379220	5000	5000	5000	5000	0
353	20241129	131000	92379220	5000	5000	5000	5000	1
354	20241129	130900	92374220	4990	4990	4990	4990	0
355	20241129	130800	92374220	4990	4990	4990	4990	103
356	20241129	130700	91860250	5000	5000	5000	5000	0
357	20241129	130600	91860250	5000	5000	5000	5000	10
358	20241129	130500	91810250	5000	5000	5000	5000	0
359	20241129	130400	91810250	5000	5000	5000	5000	0
360	20241129	130300	91810250	5000	5000	5000	5000	0
361	20241129	130200	91810250	5000	5000	5000	5000	2
362	20241129	130100	91800250	5010	5010	5010	5010	1
363	20241129	130000	91795240	5010	5010	5010	5010	0
364	20241129	125900	91795240	5010	5010	5010	5010	0
365	20241129	125800	91795240	5010	5010	5010	5010	0
366	20241129	125700	91795240	5010	5010	5010	5010	0
367	20241129	125600	91795240	5010	5000	5010	4980	337
368	20241129	125500	90113775	5000	5000	5000	5000	39
369	20241129	125400	89918775	5010	5010	5010	5010	0
370	20241129	125300	89918775	5010	5010	5010	5010	0
371	20241129	125200	89918775	5010	5010	5010	5010	0
372	20241129	125100	89918775	5010	5010	5010	5010	0
373	20241129	125000	89918775	5010	5010	5010	5010	0
374	20241129	124900	89918775	5010	5010	5010	5010	0
375	20241129	124800	89918775	5010	5010	5010	5010	0
376	20241129	124700	89918775	5010	5010	5010	5010	0
377	20241129	124600	89918775	5010	5010	5010	5010	0
378	20241129	124500	89918775	5010	5010	5010	5010	1
379	20241129	124400	89913765	5010	5010	5010	5010	0
380	20241129	124300	89913765	5010	4980	5010	4980	2
381	20241129	124200	89903775	4995	4985	4995	4985	136
382	20241129	124100	89225805	4985	5000	5000	4985	110
383	20241129	124000	88677155	5010	5010	5010	5010	0
384	20241129	123900	88677155	5010	5010	5010	5010	0
385	20241129	123800	88677155	5010	5010	5010	5010	0
386	20241129	123700	88677155	5010	5010	5010	5010	0
387	20241129	123600	88677155	5010	5010	5010	5010	0
388	20241129	123500	88677155	5010	5010	5010	5010	0
389	20241129	123400	88677155	5010	5010	5010	5010	0
390	20241129	123300	88677155	5010	5010	5010	5010	0
391	20241129	123200	88677155	5010	5010	5010	5010	0
392	20241129	123100	88677155	5010	5010	5010	5010	0
393	20241129	123000	88677155	5010	5010	5010	5010	0
394	20241129	122900	88677155	5010	5010	5010	5010	0
395	20241129	122800	88677155	5010	4985	5010	4980	3
396	20241129	122700	88662180	5000	5000	5000	5000	0
397	20241129	122600	88662180	5000	5000	5000	5000	0
398	20241129	122500	88662180	5000	5000	5000	5000	0
399	20241129	122400	88662180	5000	5000	5000	5000	0
400	20241129	122300	88662180	5000	5000	5000	4985	8
401	20241129	122200	88622225	5030	5030	5030	5030	0
402	20241129	122100	88622225	5030	5030	5030	5030	0
403	20241129	122000	88622225	5030	5030	5030	5030	0
404	20241129	121900	88622225	5030	5030	5030	5030	0
405	20241129	121800	88622225	5030	5030	5030	5030	0
406	20241129	121700	88622225	5030	5030	5030	5030	0
407	20241129	121600	88622225	5030	5030	5030	5030	0
408	20241129	121500	88622225	5030	5030	5030	5030	0
409	20241129	121400	88622225	5030	5030	5030	5030	0
410	20241129	121300	88622225	5030	5030	5030	5030	0
411	20241129	121200	88622225	5030	5000	5030	5000	2
412	20241129	121100	88612195	5000	5000	5000	5000	195
413	20241129	121000	87637195	5000	5000	5000	5000	0
414	20241129	120900	87637195	5000	5000	5000	5000	0
415	20241129	120800	87637195	5000	4980	5000	4980	14
416	20241129	120700	87567440	5050	5050	5050	5050	0
417	20241129	120600	87567440	5050	5050	5050	5050	0
418	20241129	120500	87567440	5050	5050	5050	5050	0
419	20241129	120400	87567440	5050	5050	5050	5050	0
420	20241129	120300	87567440	5050	5050	5050	5050	0
421	20241129	120200	87567440	5050	5050	5050	5050	0
422	20241129	120100	87567440	5050	5050	5050	5050	0
423	20241129	120000	87567440	5050	5050	5050	5050	0
424	20241129	115900	87567440	5050	5050	5050	5050	0
425	20241129	115800	87567440	5050	5000	5050	5000	100
426	20241129	115700	87066490	5000	5000	5000	5000	0
427	20241129	115600	87066490	5000	5000	5000	5000	0
428	20241129	115500	87066490	5000	4985	5000	4985	3
429	20241129	115400	87051520	5000	5000	5000	5000	0
430	20241129	115300	87051520	5000	5000	5000	5000	0
431	20241129	115200	87051520	5000	5000	5000	5000	100
432	20241129	115100	86551520	5000	5000	5000	5000	0
433	20241129	115000	86551520	5000	4995	5000	4985	44
434	20241129	114900	86331950	5000	5000	5000	5000	0
435	20241129	114800	86331950	5000	5000	5000	5000	0
436	20241129	114700	86331950	5000	5000	5000	5000	0
437	20241129	114600	86331950	5000	5000	5000	5000	50
438	20241129	114500	86081950	5000	5000	5000	5000	0
439	20241129	114400	86081950	5000	5000	5000	5000	0
440	20241129	114300	86081950	5000	4960	5000	4960	2
441	20241129	114200	86071990	4960	5000	5000	4960	4
442	20241129	114100	86052110	5000	5000	5000	5000	0
443	20241129	114000	86052110	5000	5000	5000	5000	0
444	20241129	113900	86052110	5000	4990	5000	4990	2
445	20241129	113800	86042120	4990	4990	4990	4990	0
446	20241129	113700	86042120	4990	4990	4990	4990	0
447	20241129	113600	86042120	4990	4960	4990	4960	2
448	20241129	113500	86032170	4970	4970	4970	4970	109
449	20241129	113400	85490440	4970	4970	4970	4970	1
450	20241129	113300	85485470	4970	4970	4970	4970	0
451	20241129	113200	85485470	4970	4970	4970	4970	0
452	20241129	113100	85485470	4970	4970	4970	4970	20
453	20241129	113000	85386070	4970	4970	4970	4970	0
454	20241129	112900	85386070	4970	4970	4970	4970	0
455	20241129	112800	85386070	4970	4970	4970	4970	10
456	20241129	112700	85336370	4970	4970	4970	4970	0
457	20241129	112600	85336370	4970	4970	4970	4970	0
458	20241129	112500	85336370	4970	4970	4970	4970	0
459	20241129	112400	85336370	4970	4970	4970	4970	0
460	20241129	112300	85336370	4970	4970	4970	4970	0
461	20241129	112200	85336370	4970	4970	4970	4970	1
462	20241129	112100	85331400	4970	4970	4970	4970	0
463	20241129	112000	85331400	4970	4970	4970	4970	5
464	20241129	111900	85306550	4970	4970	4970	4970	13
465	20241129	111800	85241940	4970	4970	4970	4970	0
466	20241129	111700	85241940	4970	4960	4970	4960	208
467	20241129	111600	84210110	4965	4965	4965	4965	0
468	20241129	111500	84210110	4965	4965	4965	4965	20
469	20241129	111400	84110810	4960	4960	4960	4960	0
470	20241129	111300	84110810	4960	4970	4970	4960	231
471	20241129	111200	82964600	4970	4970	4970	4970	0
472	20241129	111100	82964600	4970	4970	4970	4970	0
473	20241129	111000	82964600	4970	4970	4970	4970	0
474	20241129	110900	82964600	4970	4970	4970	4970	1
475	20241129	110800	82959630	4990	4990	4990	4990	0
476	20241129	110700	82959630	4990	4990	4990	4990	0
477	20241129	110600	82959630	4990	4990	4990	4990	0
478	20241129	110500	82959630	4990	4990	4990	4990	0
479	20241129	110400	82959630	4990	4990	4990	4990	0
480	20241129	110300	82959630	4990	4990	4990	4990	0
481	20241129	110200	82959630	4990	4990	4990	4990	0
482	20241129	110100	82959630	4990	4970	4990	4970	202
483	20241129	110000	81955670	4990	4990	4990	4990	1
484	20241129	105900	81950680	4990	4990	4990	4990	0
485	20241129	105800	81950680	4990	4990	4990	4990	100
486	20241129	105700	81451680	4990	4990	4990	4990	0
487	20241129	105600	81451680	4990	4965	4990	4965	2
488	20241129	105500	81441725	4965	4965	4965	4965	1
489	20241129	105400	81436760	4980	4990	4990	4980	22
490	20241129	105300	81327100	4990	4990	4990	4990	15
491	20241129	105200	81252250	4995	4995	4995	4995	6
492	20241129	105100	81222280	4995	4995	4995	4995	2
493	20241129	105000	81212290	4995	4995	4995	4995	0
494	20241129	104900	81212290	4995	4995	4995	4995	0
495	20241129	104800	81212290	4995	4995	4995	4995	0
496	20241129	104700	81212290	4995	4995	4995	4995	0
497	20241129	104600	81212290	4995	4995	4995	4995	1
498	20241129	104500	81207295	4995	4995	4995	4995	0
499	20241129	104400	81207295	4995	4995	4995	4995	301
500	20241129	104300	79703800	4960	4960	4960	4960	0
501	20241129	104200	79703800	4960	4960	4960	4960	0
502	20241129	104100	79703800	4960	4960	4960	4960	0
503	20241129	104000	79703800	4960	4960	4960	4960	0
504	20241129	103900	79703800	4960	4960	4960	4960	0
505	20241129	103800	79703800	4960	4995	4995	4960	6
506	20241129	103700	79674005	4990	4990	4990	4990	4
507	20241129	103600	79654045	4990	4990	4990	4990	0
508	20241129	103500	79654045	4990	4990	4990	4990	0
509	20241129	103400	79654045	4990	4990	4990	4990	0
510	20241129	103300	79654045	4990	4990	4990	4990	0
511	20241129	103200	79654045	4990	4990	4990	4990	0
512	20241129	103100	79654045	4990	4990	4990	4990	0
513	20241129	103000	79654045	4990	4990	4990	4990	0
514	20241129	102900	79654045	4990	4990	4990	4990	0
515	20241129	102800	79654045	4990	4990	4990	4990	0
516	20241129	102700	79654045	4990	4990	4990	4990	0
517	20241129	102600	79654045	4990	4990	4990	4990	0
518	20241129	102500	79654045	4990	4990	4990	4990	0
519	20241129	102400	79654045	4990	4990	4990	4990	0
520	20241129	102300	79654045	4990	4990	4990	4990	0
521	20241129	102200	79654045	4990	4990	4990	4990	0
522	20241129	102100	79654045	4990	4990	4990	4990	7
523	20241129	102000	79619115	4990	4990	4990	4990	0
524	20241129	101900	79619115	4990	4990	4990	4990	0
525	20241129	101800	79619115	4990	4990	4990	4990	0
526	20241129	101700	79619115	4990	4990	4990	4990	0
527	20241129	101600	79619115	4990	4990	4990	4990	0
528	20241129	101500	79619115	4990	4990	4990	4990	0
529	20241129	101400	79619115	4990	4990	4990	4990	0
530	20241129	101300	79619115	4990	4990	4990	4990	0
531	20241129	101200	79619115	4990	4990	4990	4990	0
532	20241129	101100	79619115	4990	4990	4990	4990	0
533	20241129	101000	79619115	4990	4995	4995	4990	26
534	20241129	100900	79489295	4960	4960	4960	4960	0
535	20241129	100800	79489295	4960	4960	4960	4960	0
536	20241129	100700	79489295	4960	4960	4960	4960	0
537	20241129	100600	79489295	4960	4960	4960	4960	201
538	20241129	100500	78492335	4990	4990	4990	4990	0
539	20241129	100400	78492335	4990	4990	4990	4990	1
540	20241129	100300	78487345	4965	4970	4970	4965	873
541	20241129	100200	74151895	4995	4995	4995	4995	0
542	20241129	100100	74151895	4995	4995	4995	4995	0
543	20241129	100000	74151895	4995	4995	4995	4995	0
544	20241129	095900	74151895	4995	4995	4995	4995	0
545	20241129	095800	74151895	4995	4995	4995	4995	0
546	20241129	095700	74151895	4995	4970	4995	4965	4
547	20241129	095600	74131995	4995	4995	4995	4995	0
548	20241129	095500	74131995	4995	4995	4995	4995	0
549	20241129	095400	74131995	4995	4995	4995	4995	1
550	20241129	095300	74127000	4995	4995	4995	4995	0
551	20241129	095200	74127000	4995	4970	4995	4965	4
552	20241129	095100	74107085	4995	4995	4995	4995	0
553	20241129	095000	74107085	4995	4995	4995	4995	0
554	20241129	094900	74107085	4995	4995	4995	4995	0
555	20241129	094800	74107085	4995	4990	4995	4990	156
556	20241129	094700	73328640	4995	4995	4995	4995	0
557	20241129	094600	73328640	4995	4980	4995	4965	35
558	20241129	094500	73154685	4985	4990	4990	4985	30
559	20241129	094400	73005035	4990	4990	4990	4965	172
560	20241129	094300	72150955	4990	4990	4990	4990	10
561	20241129	094200	72101055	4990	4985	4990	4985	14
562	20241129	094100	72031260	4985	4985	4985	4985	0
563	20241129	094000	72031260	4985	4980	4985	4980	14
564	20241129	093900	71961520	4985	4985	4985	4985	0
565	20241129	093800	71961520	4985	4985	4985	4985	50
566	20241129	093700	71712270	4985	4965	4985	4965	101
567	20241129	093600	71210785	4985	4985	4985	4965	32
568	20241129	093500	71051865	4985	4950	4985	4950	588
569	20241129	093400	68138195	4955	4995	4995	4955	1937
570	20241129	093300	58526290	4970	4990	4995	4970	213
571	20241129	093200	57465215	4990	4990	4990	4990	1
572	20241129	093100	57460225	4990	4990	4990	4990	0
573	20241129	093000	57460225	4990	4990	4990	4990	1
574	20241129	092900	57455235	4990	4990	4990	4990	10
575	20241129	092800	57405335	4990	4990	4990	4990	2
576	20241129	092700	57395355	4970	4980	4980	4970	1340
577	20241129	092600	50729560	5010	4980	5010	4980	21
578	20241129	092500	50624950	4980	4995	4995	4980	297
579	20241129	092400	49142770	5040	5040	5040	5040	0
580	20241129	092300	49142770	5040	5040	5040	5040	0
581	20241129	092200	49142770	5040	5040	5040	5040	0
582	20241129	092100	49142770	5040	5040	5040	5040	0
583	20241129	092000	49142770	5040	5040	5040	5040	0
584	20241129	091900	49142770	5040	5040	5040	5040	50
585	20241129	091800	48890770	5040	5010	5050	5010	3980
586	20241129	091700	28840080	5050	5010	5050	5010	102
587	20241129	091600	28327620	4995	4995	4995	4995	5
588	20241129	091500	28302645	4995	4990	4995	4990	39
589	20241129	091400	28107845	5000	5000	5000	5000	0
590	20241129	091300	28107845	5000	5000	5000	5000	48
591	20241129	091200	27867845	5010	4995	5010	4975	388
592	20241129	091100	25932170	5030	5030	5030	5030	2
593	20241129	091000	25922110	5000	5000	5000	5000	258
594	20241129	090900	24632110	5010	5020	5020	5010	3673
595	20241129	090800	6209150	5060	5060	5060	5060	0
596	20241129	090700	6209150	5060	5030	5060	5020	197
597	20241129	090600	5218220	5060	5020	5060	5020	414
598	20241129	090500	3139890	5060	5030	5060	5030	82
599	20241129	090400	2727370	5030	5030	5030	5030	0
600	20241129	090300	2727370	5030	5010	5030	5010	23
601	20241129	090200	2611900	5030	5010	5030	5010	43
602	20241129	090100	2396230	5010	5060	5060	5010	453
603	20241129	090000	121620	5060	5070	5070	5060	24