KissMeData/229500/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204200	28066370	4980	4980	4980	4980	5
3	20241122	204100	28066370	4980	4980	4980	4980	0
4	20241122	204000	28066370	4980	4980	4980	4980	0
5	20241122	203900	28066370	4980	4980	4980	4980	0
6	20241122	203800	28066370	4980	4980	4980	4980	0
7	20241122	203700	28066370	4980	4980	4980	4980	0
8	20241122	203600	28066370	4980	4980	4980	4980	0
9	20241122	203500	28066370	4980	4980	4980	4980	0
10	20241122	203400	28066370	4980	4980	4980	4980	0
11	20241122	203300	28066370	4980	4980	4980	4980	0
12	20241122	203200	28066370	4980	4980	4980	4980	0
13	20241122	203100	28066370	4980	4980	4980	4980	0
14	20241122	203000	28066370	4980	4980	4980	4980	0
15	20241122	202900	28066370	4980	4980	4980	4980	0
16	20241122	202800	28066370	4980	4980	4980	4980	0
17	20241122	202700	28066370	4980	4980	4980	4980	0
18	20241122	202600	28066370	4980	4980	4980	4980	0
19	20241122	202500	28066370	4980	4980	4980	4980	0
20	20241122	202400	28066370	4980	4980	4980	4980	0
21	20241122	202300	28066370	4980	4980	4980	4980	0
22	20241122	202200	28066370	4980	4980	4980	4980	0
23	20241122	202100	28066370	4980	4980	4980	4980	0
24	20241122	202000	28066370	4980	4980	4980	4980	0
25	20241122	201900	28066370	4980	4980	4980	4980	0
26	20241122	201800	28066370	4980	4980	4980	4980	0
27	20241122	201700	28066370	4980	4980	4980	4980	0
28	20241122	201600	28066370	4980	4980	4980	4980	0
29	20241122	201500	28066370	4980	4980	4980	4980	0
30	20241122	201400	28066370	4980	4980	4980	4980	0
31	20241122	201300	28066370	4980	4980	4980	4980	0
32	20241122	201200	28066370	4980	4980	4980	4980	5
33	20241122	201100	28066370	4980	4980	4980	4980	0
34	20241122	201000	28066370	4980	4980	4980	4980	0
35	20241122	200900	28066370	4980	4980	4980	4980	0
36	20241122	200800	28066370	4980	4980	4980	4980	0
37	20241122	200700	28066370	4980	4980	4980	4980	0
38	20241122	200600	28066370	4980	4980	4980	4980	0
39	20241122	200500	28066370	4980	4980	4980	4980	0
40	20241122	200400	28066370	4980	4980	4980	4980	0
41	20241122	200300	28066370	4980	4980	4980	4980	0
42	20241122	200200	28066370	4980	4980	4980	4980	0
43	20241122	200100	28066370	4980	4980	4980	4980	0
44	20241122	200000	28066370	4980	4980	4980	4980	0
45	20241122	195900	28066370	4980	4980	4980	4980	0
46	20241122	195800	28066370	4980	4980	4980	4980	0
47	20241122	195700	28066370	4980	4980	4980	4980	0
48	20241122	195600	28066370	4980	4980	4980	4980	0
49	20241122	195500	28066370	4980	4980	4980	4980	0
50	20241122	195400	28066370	4980	4980	4980	4980	0
51	20241122	195300	28066370	4980	4980	4980	4980	0
52	20241122	195200	28066370	4980	4980	4980	4980	0
53	20241122	195100	28066370	4980	4980	4980	4980	0
54	20241122	195000	28066370	4980	4980	4980	4980	0
55	20241122	194900	28066370	4980	4980	4980	4980	0
56	20241122	194800	28066370	4980	4980	4980	4980	0
57	20241122	194700	28066370	4980	4980	4980	4980	0
58	20241122	194600	28066370	4980	4980	4980	4980	0
59	20241122	194500	28066370	4980	4980	4980	4980	0
60	20241122	194400	28066370	4980	4980	4980	4980	0
61	20241122	194300	28066370	4980	4980	4980	4980	0
62	20241122	194200	28066370	4980	4980	4980	4980	5
63	20241122	194100	28066370	4980	4980	4980	4980	0
64	20241122	194000	28066370	4980	4980	4980	4980	0
65	20241122	193900	28066370	4980	4980	4980	4980	0
66	20241122	193800	28066370	4980	4980	4980	4980	0
67	20241122	193700	28066370	4980	4980	4980	4980	0
68	20241122	193600	28066370	4980	4980	4980	4980	0
69	20241122	193500	28066370	4980	4980	4980	4980	0
70	20241122	193400	28066370	4980	4980	4980	4980	0
71	20241122	193300	28066370	4980	4980	4980	4980	0
72	20241122	193200	28066370	4980	4980	4980	4980	0
73	20241122	193100	28066370	4980	4980	4980	4980	0
74	20241122	193000	28066370	4980	4980	4980	4980	0
75	20241122	192900	28066370	4980	4980	4980	4980	0
76	20241122	192800	28066370	4980	4980	4980	4980	0
77	20241122	192700	28066370	4980	4980	4980	4980	0
78	20241122	192600	28066370	4980	4980	4980	4980	0
79	20241122	192500	28066370	4980	4980	4980	4980	0
80	20241122	192400	28066370	4980	4980	4980	4980	0
81	20241122	192300	28066370	4980	4980	4980	4980	0
82	20241122	192200	28066370	4980	4980	4980	4980	0
83	20241122	192100	28066370	4980	4980	4980	4980	0
84	20241122	192000	28066370	4980	4980	4980	4980	0
85	20241122	191900	28066370	4980	4980	4980	4980	0
86	20241122	191800	28066370	4980	4980	4980	4980	0
87	20241122	191700	28066370	4980	4980	4980	4980	0
88	20241122	191600	28066370	4980	4980	4980	4980	0
89	20241122	191500	28066370	4980	4980	4980	4980	0
90	20241122	191400	28066370	4980	4980	4980	4980	0
91	20241122	191300	28066370	4980	4980	4980	4980	0
92	20241122	191200	28066370	4980	4980	4980	4980	5
93	20241122	191100	28066370	4980	4980	4980	4980	0
94	20241122	191000	28066370	4980	4980	4980	4980	0
95	20241122	190900	28066370	4980	4980	4980	4980	0
96	20241122	190800	28066370	4980	4980	4980	4980	0
97	20241122	190700	28066370	4980	4980	4980	4980	0
98	20241122	190600	28066370	4980	4980	4980	4980	0
99	20241122	190500	28066370	4980	4980	4980	4980	0
100	20241122	190400	28066370	4980	4980	4980	4980	0
101	20241122	190300	28066370	4980	4980	4980	4980	0
102	20241122	190200	28066370	4980	4980	4980	4980	0
103	20241122	190100	28066370	4980	4980	4980	4980	0
104	20241122	190000	28066370	4980	4980	4980	4980	0
105	20241122	185900	28066370	4980	4980	4980	4980	0
106	20241122	185800	28066370	4980	4980	4980	4980	0
107	20241122	185700	28066370	4980	4980	4980	4980	0
108	20241122	185600	28066370	4980	4980	4980	4980	0
109	20241122	185500	28066370	4980	4980	4980	4980	0
110	20241122	185400	28066370	4980	4980	4980	4980	0
111	20241122	185300	28066370	4980	4980	4980	4980	0
112	20241122	185200	28066370	4980	4980	4980	4980	0
113	20241122	185100	28066370	4980	4980	4980	4980	0
114	20241122	185000	28066370	4980	4980	4980	4980	0
115	20241122	184900	28066370	4980	4980	4980	4980	0
116	20241122	184800	28066370	4980	4980	4980	4980	0
117	20241122	184700	28066370	4980	4980	4980	4980	0
118	20241122	184600	28066370	4980	4980	4980	4980	0
119	20241122	184500	28066370	4980	4980	4980	4980	0
120	20241122	184400	28066370	4980	4980	4980	4980	0
121	20241122	184300	28066370	4980	4980	4980	4980	0
122	20241122	184200	28066370	4980	4980	4980	4980	5
123	20241122	184100	28066370	4980	4980	4980	4980	0
124	20241122	184000	28066370	4980	4980	4980	4980	0
125	20241122	183900	28066370	4980	4980	4980	4980	0
126	20241122	183800	28066370	4980	4980	4980	4980	0
127	20241122	183700	28066370	4980	4980	4980	4980	0
128	20241122	183600	28066370	4980	4980	4980	4980	0
129	20241122	183500	28066370	4980	4980	4980	4980	0
130	20241122	183400	28066370	4980	4980	4980	4980	0
131	20241122	183300	28066370	4980	4980	4980	4980	0
132	20241122	183200	28066370	4980	4980	4980	4980	0
133	20241122	183100	28066370	4980	4980	4980	4980	0
134	20241122	183000	28066370	4980	4980	4980	4980	0
135	20241122	182900	28066370	4980	4980	4980	4980	0
136	20241122	182800	28066370	4980	4980	4980	4980	0
137	20241122	182700	28066370	4980	4980	4980	4980	0
138	20241122	182600	28066370	4980	4980	4980	4980	0
139	20241122	182500	28066370	4980	4980	4980	4980	0
140	20241122	182400	28066370	4980	4980	4980	4980	0
141	20241122	182300	28066370	4980	4980	4980	4980	0
142	20241122	182200	28066370	4980	4980	4980	4980	0
143	20241122	182100	28066370	4980	4980	4980	4980	0
144	20241122	182000	28066370	4980	4980	4980	4980	0
145	20241122	181900	28066370	4980	4980	4980	4980	0
146	20241122	181800	28066370	4980	4980	4980	4980	0
147	20241122	181700	28066370	4980	4980	4980	4980	0
148	20241122	181600	28066370	4980	4980	4980	4980	0
149	20241122	181500	28066370	4980	4980	4980	4980	0
150	20241122	181400	28066370	4980	4980	4980	4980	0
151	20241122	181300	28066370	4980	4980	4980	4980	0
152	20241122	181200	28066370	4980	4980	4980	4980	5
153	20241122	181100	28066370	4980	4980	4980	4980	0
154	20241122	181000	28066370	4980	4980	4980	4980	0
155	20241122	180900	28066370	4980	4980	4980	4980	0
156	20241122	180800	28066370	4980	4980	4980	4980	0
157	20241122	180700	28066370	4980	4980	4980	4980	0
158	20241122	180600	28066370	4980	4980	4980	4980	0
159	20241122	180500	28066370	4980	4980	4980	4980	0
160	20241122	180400	28066370	4980	4980	4980	4980	0
161	20241122	180300	28066370	4980	4980	4980	4980	0
162	20241122	180200	28066370	4980	4980	4980	4980	0
163	20241122	180100	28066370	4980	4980	4980	4980	0
164	20241122	180000	28066370	4980	4980	4980	4980	0
165	20241122	175900	28066370	4980	4980	4980	4980	0
166	20241122	175800	28066370	4980	4980	4980	4980	0
167	20241122	175700	28066370	4980	4980	4980	4980	0
168	20241122	175600	28066370	4980	4980	4980	4980	0
169	20241122	175500	28066370	4980	4980	4980	4980	0
170	20241122	175400	28066370	4980	4980	4980	4980	0
171	20241122	175300	28066370	4980	4980	4980	4980	0
172	20241122	175200	28066370	4980	4980	4980	4980	0
173	20241122	175100	28066370	4980	4980	4980	4980	0
174	20241122	175000	28066370	4980	4980	4980	4980	0
175	20241122	174900	28066370	4980	4980	4980	4980	0
176	20241122	174800	28066370	4980	4980	4980	4980	0
177	20241122	174700	28066370	4980	4980	4980	4980	0
178	20241122	174600	28066370	4980	4980	4980	4980	0
179	20241122	174500	28066370	4980	4980	4980	4980	0
180	20241122	174400	28066370	4980	4980	4980	4980	0
181	20241122	174300	28066370	4980	4980	4980	4980	0
182	20241122	174200	28066370	4980	4980	4980	4980	5
183	20241122	174100	28066370	4980	4980	4980	4980	0
184	20241122	174000	28066370	4980	4980	4980	4980	0
185	20241122	173900	28066370	4980	4980	4980	4980	0
186	20241122	173800	28066370	4980	4980	4980	4980	0
187	20241122	173700	28066370	4980	4980	4980	4980	0
188	20241122	173600	28066370	4980	4980	4980	4980	0
189	20241122	173500	28066370	4980	4980	4980	4980	0
190	20241122	173400	28066370	4980	4980	4980	4980	0
191	20241122	173300	28066370	4980	4980	4980	4980	0
192	20241122	173200	28066370	4980	4980	4980	4980	0
193	20241122	173100	28066370	4980	4980	4980	4980	0
194	20241122	173000	28066370	4980	4980	4980	4980	0
195	20241122	172900	28066370	4980	4980	4980	4980	0
196	20241122	172800	28066370	4980	4980	4980	4980	0
197	20241122	172700	28066370	4980	4980	4980	4980	0
198	20241122	172600	28066370	4980	4980	4980	4980	0
199	20241122	172500	28066370	4980	4980	4980	4980	0
200	20241122	172400	28066370	4980	4980	4980	4980	0
201	20241122	172300	28066370	4980	4980	4980	4980	0
202	20241122	172200	28066370	4980	4980	4980	4980	0
203	20241122	172100	28066370	4980	4980	4980	4980	0
204	20241122	172000	28066370	4980	4980	4980	4980	0
205	20241122	171900	28066370	4980	4980	4980	4980	0
206	20241122	171800	28066370	4980	4980	4980	4980	0
207	20241122	171700	28066370	4980	4980	4980	4980	0
208	20241122	171600	28066370	4980	4980	4980	4980	0
209	20241122	171500	28066370	4980	4980	4980	4980	0
210	20241122	171400	28066370	4980	4980	4980	4980	0
211	20241122	171300	28066370	4980	4980	4980	4980	0
212	20241122	171200	28066370	4980	4980	4980	4980	5
213	20241122	171100	28066370	4980	4980	4980	4980	0
214	20241122	171000	28066370	4980	4980	4980	4980	0
215	20241122	170900	28066370	4980	4980	4980	4980	0
216	20241122	170800	28066370	4980	4980	4980	4980	0
217	20241122	170700	28066370	4980	4980	4980	4980	0
218	20241122	170600	28066370	4980	4980	4980	4980	0
219	20241122	170500	28066370	4980	4980	4980	4980	0
220	20241122	170400	28066370	4980	4980	4980	4980	0
221	20241122	170300	28066370	4980	4980	4980	4980	0
222	20241122	170200	28066370	4980	4980	4980	4980	0
223	20241122	170100	28066370	4980	4980	4980	4980	0
224	20241122	170000	28066370	4980	4980	4980	4980	0
225	20241122	165900	28066370	4980	4980	4980	4980	0
226	20241122	165800	28066370	4980	4980	4980	4980	0
227	20241122	165700	28066370	4980	4980	4980	4980	0
228	20241122	165600	28066370	4980	4980	4980	4980	0
229	20241122	165500	28066370	4980	4980	4980	4980	0
230	20241122	165400	28066370	4980	4980	4980	4980	0
231	20241122	165300	28066370	4980	4980	4980	4980	0
232	20241122	165200	28066370	4980	4980	4980	4980	0
233	20241122	165100	28066370	4980	4980	4980	4980	0
234	20241122	165000	28066370	4980	4980	4980	4980	0
235	20241122	164900	28066370	4980	4980	4980	4980	0
236	20241122	164800	28066370	4980	4980	4980	4980	0
237	20241122	164700	28066370	4980	4980	4980	4980	0
238	20241122	164600	28066370	4980	4980	4980	4980	0
239	20241122	164500	28066370	4980	4980	4980	4980	0
240	20241122	164400	28066370	4980	4980	4980	4980	0
241	20241122	164300	28066370	4980	4980	4980	4980	0
242	20241122	164200	28066370	4980	4980	4980	4980	5
243	20241122	164100	28066370	4980	4980	4980	4980	0
244	20241122	164000	28066370	4980	4980	4980	4980	0
245	20241122	163900	28066370	4980	4980	4980	4980	0
246	20241122	163800	28066370	4980	4980	4980	4980	0
247	20241122	163700	28066370	4980	4980	4980	4980	0
248	20241122	163600	28066370	4980	4980	4980	4980	0
249	20241122	163500	28066370	4980	4980	4980	4980	0
250	20241122	163400	28066370	4980	4980	4980	4980	0
251	20241122	163300	28066370	4980	4980	4980	4980	0
252	20241122	163200	28066370	4980	4980	4980	4980	0
253	20241122	163100	28066370	4980	4980	4980	4980	0
254	20241122	163000	28066370	4980	4980	4980	4980	0
255	20241122	162900	28066370	4980	4980	4980	4980	0
256	20241122	162800	28066370	4980	4980	4980	4980	0
257	20241122	162700	28066370	4980	4980	4980	4980	0
258	20241122	162600	28066370	4980	4980	4980	4980	0
259	20241122	162500	28066370	4980	4980	4980	4980	0
260	20241122	162400	28066370	4980	4980	4980	4980	0
261	20241122	162300	28066370	4980	4980	4980	4980	0
262	20241122	162200	28066370	4980	4980	4980	4980	0
263	20241122	162100	28066370	4980	4980	4980	4980	0
264	20241122	162000	28066370	4980	4980	4980	4980	0
265	20241122	161900	28066370	4980	4980	4980	4980	0
266	20241122	161800	28066370	4980	4980	4980	4980	0
267	20241122	161700	28066370	4980	4980	4980	4980	0
268	20241122	161600	28066370	4980	4980	4980	4980	0
269	20241122	161500	28066370	4980	4980	4980	4980	0
270	20241122	161400	28066370	4980	4980	4980	4980	0
271	20241122	161300	28066370	4980	4980	4980	4980	0
272	20241122	161200	28066370	4980	4980	4980	4980	5
273	20241122	161100	28066370	4980	4980	4980	4980	0
274	20241122	161000	28066370	4980	4980	4980	4980	0
275	20241122	160900	28066370	4980	4980	4980	4980	0
276	20241122	160800	28066370	4980	4980	4980	4980	0
277	20241122	160700	28066370	4980	4980	4980	4980	0
278	20241122	160600	28066370	4980	4980	4980	4980	0
279	20241122	160500	28066370	4980	4980	4980	4980	0
280	20241122	160400	28066370	4980	4980	4980	4980	0
281	20241122	160300	28066370	4980	4980	4980	4980	0
282	20241122	160200	28066370	4980	4980	4980	4980	0
283	20241122	160100	28066370	4980	4980	4980	4980	0
284	20241122	160000	28066370	4980	4980	4980	4980	0
285	20241122	155900	28066370	4980	4980	4980	4980	0
286	20241122	155800	28066370	4980	4980	4980	4980	0
287	20241122	155700	28066370	4980	4980	4980	4980	0
288	20241122	155600	28066370	4980	4980	4980	4980	0
289	20241122	155500	28066370	4980	4980	4980	4980	0
290	20241122	155400	28066370	4980	4980	4980	4980	0
291	20241122	155300	28066370	4980	4980	4980	4980	0
292	20241122	155200	28066370	4980	4980	4980	4980	0
293	20241122	155100	28066370	4980	4980	4980	4980	0
294	20241122	155000	28066370	4980	4980	4980	4980	0
295	20241122	154900	28066370	4980	4980	4980	4980	0
296	20241122	154800	28066370	4980	4980	4980	4980	0
297	20241122	154700	28066370	4980	4980	4980	4980	0
298	20241122	154600	28066370	4980	4980	4980	4980	0
299	20241122	154500	28066370	4980	4980	4980	4980	0
300	20241122	154400	28066370	4980	4980	4980	4980	0
301	20241122	154300	28066370	4980	4980	4980	4980	0
302	20241122	154200	28066370	4980	4980	4980	4980	5
303	20241122	154100	28066370	4980	4980	4980	4980	0
304	20241122	154000	28066370	4980	4980	4980	4980	0
305	20241122	153900	28066370	4980	4980	4980	4980	0
306	20241122	153800	28066370	4980	4980	4980	4980	0
307	20241122	153700	28066370	4980	4980	4980	4980	0
308	20241122	153600	28066370	4980	4980	4980	4980	0
309	20241122	153500	28066370	4980	4980	4980	4980	0
310	20241122	153400	28066370	4980	4980	4980	4980	0
311	20241122	153300	28066370	4980	4980	4980	4980	0
312	20241122	153200	28066370	4980	4980	4980	4980	0
313	20241122	153100	28066370	4980	4980	4980	4980	0
314	20241122	153000	28066370	4980	4980	4980	4980	5
315	20241122	152900	28041470	4985	4985	4985	4985	0
316	20241122	152800	28041470	4985	4985	4985	4985	0
317	20241122	152700	28041470	4985	4985	4985	4985	0
318	20241122	152600	28041470	4985	4985	4985	4985	0
319	20241122	152500	28041470	4985	4985	4985	4985	0
320	20241122	152400	28041470	4985	4985	4985	4985	0
321	20241122	152300	28041470	4985	4985	4985	4985	0
322	20241122	152200	28041470	4985	4985	4985	4985	0
323	20241122	152100	28041470	4985	4985	4985	4985	0
324	20241122	152000	28041470	4985	4985	4985	4985	0
325	20241122	151900	28041470	4985	4985	4985	4985	0
326	20241122	151800	28041470	4985	4985	4985	4985	0
327	20241122	151700	28041470	4985	4985	4985	4985	0
328	20241122	151600	28041470	4985	4985	4985	4985	0
329	20241122	151500	28041470	4985	4985	4985	4985	1
330	20241122	151400	28036485	4900	4900	4900	4900	0
331	20241122	151300	28036485	4900	4900	4900	4900	0
332	20241122	151200	28036485	4900	4900	4900	4900	204
333	20241122	151100	27036885	4985	4985	4985	4985	200
334	20241122	151000	26039885	4985	4985	4985	4985	0
335	20241122	150900	26039885	4985	4985	4985	4985	1
336	20241122	150800	26034900	4900	4900	4900	4900	168
337	20241122	150700	25211700	5000	5000	5000	5000	0
338	20241122	150600	25211700	5000	5000	5000	5000	0
339	20241122	150500	25211700	5000	5000	5000	5000	0
340	20241122	150400	25211700	5000	5000	5000	5000	0
341	20241122	150300	25211700	5000	4900	5000	4900	320
342	20241122	150200	23643200	5000	5000	5000	5000	0
343	20241122	150100	23643200	5000	5000	5000	5000	0
344	20241122	150000	23643200	5000	5000	5000	5000	200
345	20241122	145900	22643200	4900	4900	4900	4900	0
346	20241122	145800	22643200	4900	4900	4900	4900	0
347	20241122	145700	22643200	4900	4900	4900	4900	0
348	20241122	145600	22643200	4900	4900	4900	4900	256
349	20241122	145500	21388800	5020	5020	5020	5020	0
350	20241122	145400	21388800	5020	5020	5030	5020	77
351	20241122	145300	21001760	5020	5020	5020	5020	600
352	20241122	145200	17989760	4900	4900	4900	4900	0
353	20241122	145100	17989760	4900	4900	4900	4900	0
354	20241122	145000	17989760	4900	5000	5000	4900	247
355	20241122	144900	16774660	5040	5040	5040	5040	0
356	20241122	144800	16774660	5040	5040	5040	5040	0
357	20241122	144700	16774660	5040	5040	5040	5040	0
358	20241122	144600	16774660	5040	5040	5040	5040	0
359	20241122	144500	16774660	5040	5040	5040	5040	0
360	20241122	144400	16774660	5040	5040	5040	5040	0
361	20241122	144300	16774660	5040	5040	5040	5040	0
362	20241122	144200	16774660	5040	5040	5040	5040	0
363	20241122	144100	16774660	5040	5040	5040	5040	0
364	20241122	144000	16774660	5040	5040	5040	5040	0
365	20241122	143900	16774660	5040	5040	5040	5040	0
366	20241122	143800	16774660	5040	5040	5040	5040	0
367	20241122	143700	16774660	5040	5040	5040	5040	0
368	20241122	143600	16774660	5040	5040	5040	5040	0
369	20241122	143500	16774660	5040	5040	5040	5040	0
370	20241122	143400	16774660	5040	5030	5040	5030	15
371	20241122	143300	16699190	5000	5000	5000	5000	0
372	20241122	143200	16699190	5000	5000	5000	5000	0
373	20241122	143100	16699190	5000	5000	5000	5000	0
374	20241122	143000	16699190	5000	5000	5000	5000	0
375	20241122	142900	16699190	5000	5000	5000	5000	0
376	20241122	142800	16699190	5000	5000	5000	5000	0
377	20241122	142700	16699190	5000	5000	5000	5000	0
378	20241122	142600	16699190	5000	5000	5000	5000	0
379	20241122	142500	16699190	5000	5000	5000	5000	152
380	20241122	142400	15939190	5000	5000	5000	5000	0
381	20241122	142300	15939190	5000	5000	5000	5000	0
382	20241122	142200	15939190	5000	5000	5000	5000	0
383	20241122	142100	15939190	5000	5000	5000	5000	200
384	20241122	142000	14939190	5030	5000	5030	5000	200
385	20241122	141900	13935390	5070	5070	5070	5070	0
386	20241122	141800	13935390	5070	5070	5070	5070	0
387	20241122	141700	13935390	5070	5070	5070	5070	0
388	20241122	141600	13935390	5070	5070	5070	5070	0
389	20241122	141500	13935390	5070	5070	5070	5070	0
390	20241122	141400	13935390	5070	5070	5070	5070	0
391	20241122	141300	13935390	5070	5070	5070	5070	0
392	20241122	141200	13935390	5070	5070	5070	5070	0
393	20241122	141100	13935390	5070	5070	5070	5070	0
394	20241122	141000	13935390	5070	5070	5070	5070	0
395	20241122	140900	13935390	5070	5070	5070	5070	0
396	20241122	140800	13935390	5070	5070	5070	5070	0
397	20241122	140700	13935390	5070	5070	5070	5070	0
398	20241122	140600	13935390	5070	5070	5070	5070	0
399	20241122	140500	13935390	5070	5070	5070	5070	0
400	20241122	140400	13935390	5070	5070	5070	5070	0
401	20241122	140300	13935390	5070	5070	5070	5070	10
402	20241122	140200	13884690	4900	4900	4900	4900	130
403	20241122	140100	13247690	4905	4905	4905	4905	154
404	20241122	140000	12492320	5150	5090	5150	5090	60
405	20241122	135900	12186320	4905	4905	4905	4905	344
406	20241122	135800	10499000	5000	5000	5000	5000	0
407	20241122	135700	10499000	5000	5000	5000	5000	60
408	20241122	135600	10199000	5000	5000	5000	5000	0
409	20241122	135500	10199000	5000	5000	5000	5000	0
410	20241122	135400	10199000	5000	5000	5000	5000	0
411	20241122	135300	10199000	5000	5000	5000	5000	0
412	20241122	135200	10199000	5000	5000	5000	5000	0
413	20241122	135100	10199000	5000	5000	5000	5000	10
414	20241122	135000	10149000	5000	5030	5030	5000	467
415	20241122	134900	7809430	5100	5130	5130	5100	562
416	20241122	134800	4932580	5190	5190	5190	5190	0
417	20241122	134700	4932580	5190	5190	5190	5190	0
418	20241122	134600	4932580	5190	5190	5190	5190	0
419	20241122	134500	4932580	5190	5190	5190	5190	0
420	20241122	134400	4932580	5190	5190	5190	5190	0
421	20241122	134300	4932580	5190	5190	5190	5190	50
422	20241122	134200	4673080	5190	5190	5190	5190	0
423	20241122	134100	4673080	5190	5190	5190	5190	0
424	20241122	134000	4673080	5190	5190	5190	5190	0
425	20241122	133900	4673080	5190	5190	5190	5190	0
426	20241122	133800	4673080	5190	5190	5190	5190	0
427	20241122	133700	4673080	5190	5190	5190	5190	0
428	20241122	133600	4673080	5190	5190	5190	5190	0
429	20241122	133500	4673080	5190	5190	5190	5190	0
430	20241122	133400	4673080	5190	5190	5190	5190	20
431	20241122	133300	4569280	5190	5190	5190	5190	0
432	20241122	133200	4569280	5190	5190	5190	5190	0
433	20241122	133100	4569280	5190	5190	5190	5190	0
434	20241122	133000	4569280	5190	5190	5190	5190	0
435	20241122	132900	4569280	5190	5190	5190	5190	0
436	20241122	132800	4569280	5190	5190	5190	5190	0
437	20241122	132700	4569280	5190	5190	5190	5190	0
438	20241122	132600	4569280	5190	5190	5190	5190	0
439	20241122	132500	4569280	5190	5190	5190	5190	0
440	20241122	132400	4569280	5190	5190	5190	5190	0
441	20241122	132300	4569280	5190	5190	5190	5190	0
442	20241122	132200	4569280	5190	5190	5190	5190	0
443	20241122	132100	4569280	5190	5190	5190	5190	0
444	20241122	132000	4569280	5190	5190	5190	5190	0
445	20241122	131900	4569280	5190	5190	5190	5190	0
446	20241122	131800	4569280	5190	5190	5190	5190	0
447	20241122	131700	4569280	5190	5190	5190	5190	0
448	20241122	131600	4569280	5190	5190	5190	5190	0
449	20241122	131500	4569280	5190	5190	5190	5190	0
450	20241122	131400	4569280	5190	5190	5190	5190	0
451	20241122	131300	4569280	5190	5190	5190	5190	0
452	20241122	131200	4569280	5190	5190	5190	5190	0
453	20241122	131100	4569280	5190	5190	5190	5190	0
454	20241122	131000	4569280	5190	5190	5190	5190	0
455	20241122	130900	4569280	5190	5190	5190	5190	0
456	20241122	130800	4569280	5190	5190	5190	5190	0
457	20241122	130700	4569280	5190	5190	5190	5190	0
458	20241122	130600	4569280	5190	5190	5190	5190	0
459	20241122	130500	4569280	5190	5190	5190	5190	0
460	20241122	130400	4569280	5190	5190	5190	5190	0
461	20241122	130300	4569280	5190	5190	5190	5190	0
462	20241122	130200	4569280	5190	5190	5190	5190	0
463	20241122	130100	4569280	5190	5190	5190	5190	0
464	20241122	130000	4569280	5190	5190	5190	5190	0
465	20241122	125900	4569280	5190	5190	5190	5190	0
466	20241122	125800	4569280	5190	5190	5190	5190	0
467	20241122	125700	4569280	5190	5190	5190	5190	0
468	20241122	125600	4569280	5190	5190	5190	5190	0
469	20241122	125500	4569280	5190	5190	5190	5190	0
470	20241122	125400	4569280	5190	5190	5190	5190	0
471	20241122	125300	4569280	5190	5190	5190	5190	0
472	20241122	125200	4569280	5190	5190	5190	5190	0
473	20241122	125100	4569280	5190	5190	5190	5190	0
474	20241122	125000	4569280	5190	5190	5190	5190	0
475	20241122	124900	4569280	5190	5190	5190	5190	0
476	20241122	124800	4569280	5190	5190	5190	5190	0
477	20241122	124700	4569280	5190	5190	5190	5190	0
478	20241122	124600	4569280	5190	5190	5190	5190	0
479	20241122	124500	4569280	5190	5190	5190	5190	0
480	20241122	124400	4569280	5190	5190	5190	5190	0
481	20241122	124300	4569280	5190	5190	5190	5190	0
482	20241122	124200	4569280	5190	5190	5190	5190	0
483	20241122	124100	4569280	5190	5190	5190	5190	0
484	20241122	124000	4569280	5190	5190	5190	5190	0
485	20241122	123900	4569280	5190	5190	5190	5190	0
486	20241122	123800	4569280	5190	5190	5190	5190	0
487	20241122	123700	4569280	5190	5190	5190	5190	0
488	20241122	123600	4569280	5190	5190	5190	5190	0
489	20241122	123500	4569280	5190	5190	5190	5190	0
490	20241122	123400	4569280	5190	5190	5190	5190	0
491	20241122	123300	4569280	5190	5190	5190	5190	0
492	20241122	123200	4569280	5190	5190	5190	5190	0
493	20241122	123100	4569280	5190	5190	5190	5190	0
494	20241122	123000	4569280	5190	5190	5190	5190	0
495	20241122	122900	4569280	5190	5190	5190	5190	0
496	20241122	122800	4569280	5190	5190	5190	5190	0
497	20241122	122700	4569280	5190	5190	5190	5190	0
498	20241122	122600	4569280	5190	5190	5190	5190	0
499	20241122	122500	4569280	5190	5190	5190	5190	0
500	20241122	122400	4569280	5190	5190	5190	5190	0
501	20241122	122300	4569280	5190	5190	5190	5190	0
502	20241122	122200	4569280	5190	5190	5190	5190	0
503	20241122	122100	4569280	5190	5190	5190	5190	0
504	20241122	122000	4569280	5190	5190	5190	5190	0
505	20241122	121900	4569280	5190	5190	5190	5190	0
506	20241122	121800	4569280	5190	5190	5190	5190	0
507	20241122	121700	4569280	5190	5190	5190	5190	0
508	20241122	121600	4569280	5190	5190	5190	5190	0
509	20241122	121500	4569280	5190	5190	5190	5190	0
510	20241122	121400	4569280	5190	5190	5190	5190	0
511	20241122	121300	4569280	5190	5190	5190	5190	0
512	20241122	121200	4569280	5190	5190	5190	5190	0
513	20241122	121100	4569280	5190	5190	5190	5190	0
514	20241122	121000	4569280	5190	5190	5190	5190	0
515	20241122	120900	4569280	5190	5190	5190	5190	0
516	20241122	120800	4569280	5190	5190	5190	5190	0
517	20241122	120700	4569280	5190	5190	5190	5190	0
518	20241122	120600	4569280	5190	5190	5190	5190	0
519	20241122	120500	4569280	5190	5190	5190	5190	0
520	20241122	120400	4569280	5190	5190	5190	5190	0
521	20241122	120300	4569280	5190	5190	5190	5190	0
522	20241122	120200	4569280	5190	5190	5190	5190	0
523	20241122	120100	4569280	5190	5190	5190	5190	0
524	20241122	120000	4569280	5190	5190	5190	5190	0
525	20241122	115900	4569280	5190	5190	5190	5190	0
526	20241122	115800	4569280	5190	5190	5190	5190	0
527	20241122	115700	4569280	5190	5190	5190	5190	0
528	20241122	115600	4569280	5190	5190	5190	5190	0
529	20241122	115500	4569280	5190	5190	5190	5190	0
530	20241122	115400	4569280	5190	5190	5190	5190	0
531	20241122	115300	4569280	5190	5190	5190	5190	0
532	20241122	115200	4569280	5190	5190	5190	5190	0
533	20241122	115100	4569280	5190	5190	5190	5190	0
534	20241122	115000	4569280	5190	5190	5190	5190	0
535	20241122	114900	4569280	5190	5190	5190	5190	0
536	20241122	114800	4569280	5190	5190	5190	5190	0
537	20241122	114700	4569280	5190	5190	5190	5190	0
538	20241122	114600	4569280	5190	5190	5190	5190	0
539	20241122	114500	4569280	5190	5190	5190	5190	0
540	20241122	114400	4569280	5190	5190	5190	5190	0
541	20241122	114300	4569280	5190	5190	5190	5190	0
542	20241122	114200	4569280	5190	5190	5190	5190	1
543	20241122	114100	4564090	5100	5100	5100	5100	0
544	20241122	114000	4564090	5100	5100	5100	5100	76
545	20241122	113900	4176490	5190	5190	5190	5190	0
546	20241122	113800	4176490	5190	5190	5190	5190	0
547	20241122	113700	4176490	5190	5190	5190	5190	0
548	20241122	113600	4176490	5190	5190	5190	5190	0
549	20241122	113500	4176490	5190	5190	5190	5190	0
550	20241122	113400	4176490	5190	5190	5190	5190	0
551	20241122	113300	4176490	5190	5190	5190	5190	0
552	20241122	113200	4176490	5190	5190	5190	5190	0
553	20241122	113100	4176490	5190	5190	5190	5190	0
554	20241122	113000	4176490	5190	5190	5190	5190	0
555	20241122	112900	4176490	5190	5190	5190	5190	0
556	20241122	112800	4176490	5190	5190	5190	5190	0
557	20241122	112700	4176490	5190	5190	5190	5190	0
558	20241122	112600	4176490	5190	5190	5190	5190	0
559	20241122	112500	4176490	5190	5190	5190	5190	0
560	20241122	112400	4176490	5190	5190	5190	5190	0
561	20241122	112300	4176490	5190	5190	5190	5190	0
562	20241122	112200	4176490	5190	5190	5190	5190	0
563	20241122	112100	4176490	5190	5190	5190	5190	0
564	20241122	112000	4176490	5190	5190	5190	5190	0
565	20241122	111900	4176490	5190	5190	5190	5190	10
566	20241122	111800	4124590	5190	5190	5190	5190	0
567	20241122	111700	4124590	5190	5190	5190	5190	0
568	20241122	111600	4124590	5190	5190	5190	5190	0
569	20241122	111500	4124590	5190	5190	5190	5190	0
570	20241122	111400	4124590	5190	5190	5190	5190	0
571	20241122	111300	4124590	5190	5190	5190	5190	0
572	20241122	111200	4124590	5190	5190	5190	5190	0
573	20241122	111100	4124590	5190	5190	5190	5190	0
574	20241122	111000	4124590	5190	5190	5190	5190	0
575	20241122	110900	4124590	5190	5190	5190	5190	0
576	20241122	110800	4124590	5190	5190	5190	5190	0
577	20241122	110700	4124590	5190	5190	5190	5190	0
578	20241122	110600	4124590	5190	5190	5190	5190	0
579	20241122	110500	4124590	5190	5190	5190	5190	0
580	20241122	110400	4124590	5190	5190	5190	5190	0
581	20241122	110300	4124590	5190	5190	5190	5190	0
582	20241122	110200	4124590	5190	5190	5190	5190	0
583	20241122	110100	4124590	5190	5190	5190	5190	0
584	20241122	110000	4124590	5190	5190	5190	5190	0
585	20241122	105900	4124590	5190	5190	5190	5190	0
586	20241122	105800	4124590	5190	5190	5190	5190	0
587	20241122	105700	4124590	5190	5190	5190	5190	0
588	20241122	105600	4124590	5190	5190	5190	5190	0
589	20241122	105500	4124590	5190	5190	5190	5190	0
590	20241122	105400	4124590	5190	5190	5190	5190	0
591	20241122	105300	4124590	5190	5190	5190	5190	0
592	20241122	105200	4124590	5190	5190	5190	5190	0
593	20241122	105100	4124590	5190	5190	5190	5190	0
594	20241122	105000	4124590	5190	5190	5190	5190	0
595	20241122	104900	4124590	5190	5190	5190	5190	0
596	20241122	104800	4124590	5190	5190	5190	5190	0
597	20241122	104700	4124590	5190	5190	5190	5190	0
598	20241122	104600	4124590	5190	5190	5190	5190	0
599	20241122	104500	4124590	5190	5190	5190	5190	0
600	20241122	104400	4124590	5190	5190	5190	5190	0
601	20241122	104300	4124590	5190	5190	5190	5190	100
602	20241122	104200	3605590	5190	5190	5190	5190	0
603	20241122	104100	3605590	5190	5190	5190	5190	0
604	20241122	104000	3605590	5190	5190	5190	5190	0
605	20241122	103900	3605590	5190	5190	5190	5190	0
606	20241122	103800	3605590	5190	5190	5190	5190	0
607	20241122	103700	3605590	5190	5190	5190	5190	0
608	20241122	103600	3605590	5190	5190	5190	5190	0
609	20241122	103500	3605590	5190	5190	5190	5190	0
610	20241122	103400	3605590	5190	5190	5190	5190	0
611	20241122	103300	3605590	5190	5190	5190	5190	0
612	20241122	103200	3605590	5190	5190	5190	5190	0
613	20241122	103100	3605590	5190	5190	5190	5190	0
614	20241122	103000	3605590	5190	5190	5190	5190	0
615	20241122	102900	3605590	5190	5190	5190	5190	0
616	20241122	102800	3605590	5190	5190	5190	5190	0
617	20241122	102700	3605590	5190	5190	5190	5190	0
618	20241122	102600	3605590	5190	5190	5190	5190	0
619	20241122	102500	3605590	5190	5190	5190	5190	0
620	20241122	102400	3605590	5190	5190	5190	5190	0
621	20241122	102300	3605590	5190	5190	5190	5190	0
622	20241122	102200	3605590	5190	5190	5190	5190	0
623	20241122	102100	3605590	5190	5190	5190	5190	0
624	20241122	102000	3605590	5190	5190	5190	5190	0
625	20241122	101900	3605590	5190	5190	5190	5190	1
626	20241122	101800	3600400	5100	5100	5100	5100	0
627	20241122	101700	3600400	5100	5100	5100	5100	0
628	20241122	101600	3600400	5100	5100	5100	5100	0
629	20241122	101500	3600400	5100	5100	5100	5100	0
630	20241122	101400	3600400	5100	5100	5100	5100	0
631	20241122	101300	3600400	5100	5100	5100	5100	0
632	20241122	101200	3600400	5100	5100	5100	5100	0
633	20241122	101100	3600400	5100	5100	5100	5100	0
634	20241122	101000	3600400	5100	5100	5100	5100	0
635	20241122	100900	3600400	5100	5100	5100	5100	0
636	20241122	100800	3600400	5100	5100	5100	5100	0
637	20241122	100700	3600400	5100	5100	5100	5100	0
638	20241122	100600	3600400	5100	5100	5100	5100	0
639	20241122	100500	3600400	5100	5100	5100	5100	0
640	20241122	100400	3600400	5100	5100	5100	5100	100
641	20241122	100300	3090400	5100	5100	5100	5100	0
642	20241122	100200	3090400	5100	5100	5100	5100	200
643	20241122	100100	2070400	5100	5100	5100	5100	0
644	20241122	100000	2070400	5100	5100	5100	5100	0
645	20241122	095900	2070400	5100	5100	5100	5100	140
646	20241122	095800	1356400	5200	5200	5200	5200	0
647	20241122	095700	1356400	5200	5200	5200	5200	0
648	20241122	095600	1356400	5200	5200	5200	5200	0
649	20241122	095500	1356400	5200	5200	5200	5200	0
650	20241122	095400	1356400	5200	5200	5200	5200	0
651	20241122	095300	1356400	5200	5200	5200	5200	0
652	20241122	095200	1356400	5200	5200	5200	5200	0
653	20241122	095100	1356400	5200	5200	5200	5200	0
654	20241122	095000	1356400	5200	5200	5200	5200	0
655	20241122	094900	1356400	5200	5200	5200	5200	0
656	20241122	094800	1356400	5200	5200	5200	5200	0
657	20241122	094700	1356400	5200	5200	5200	5200	0
658	20241122	094600	1356400	5200	5200	5200	5200	0
659	20241122	094500	1356400	5200	5200	5200	5200	0
660	20241122	094400	1356400	5200	5200	5200	5200	0
661	20241122	094300	1356400	5200	5200	5200	5200	0
662	20241122	094200	1356400	5200	5200	5200	5200	0
663	20241122	094100	1356400	5200	5200	5200	5200	0
664	20241122	094000	1356400	5200	5200	5200	5200	0
665	20241122	093900	1356400	5200	5200	5200	5200	0
666	20241122	093800	1356400	5200	5200	5200	5200	0
667	20241122	093700	1356400	5200	5200	5200	5200	0
668	20241122	093600	1356400	5200	5200	5200	5200	0
669	20241122	093500	1356400	5200	5200	5200	5200	0
670	20241122	093400	1356400	5200	5200	5200	5200	0
671	20241122	093300	1356400	5200	5200	5200	5200	0
672	20241122	093200	1356400	5200	5200	5200	5200	0
673	20241122	093100	1356400	5200	5200	5200	5200	0
674	20241122	093000	1356400	5200	5200	5200	5200	0
675	20241122	092900	1356400	5200	5200	5200	5200	0
676	20241122	092800	1356400	5200	5200	5200	5200	0
677	20241122	092700	1356400	5200	5200	5200	5200	0
678	20241122	092600	1356400	5200	5200	5200	5200	0
679	20241122	092500	1356400	5200	5200	5200	5200	0
680	20241122	092400	1356400	5200	5200	5200	5200	0
681	20241122	092300	1356400	5200	5200	5200	5200	0
682	20241122	092200	1356400	5200	5200	5200	5200	0
683	20241122	092100	1356400	5200	5200	5200	5200	100
684	20241122	092000	836400	5200	5200	5200	5200	0
685	20241122	091900	836400	5200	5200	5200	5200	1
686	20241122	091800	831200	5100	5100	5100	5100	20
687	20241122	091700	729200	5100	5100	5100	5100	30
688	20241122	091600	576200	5100	5100	5100	5100	10
689	20241122	091500	525200	5200	5200	5200	5200	0
690	20241122	091400	525200	5200	5200	5200	5200	100
691	20241122	091300	5200	5200	5200	5200	5200	0
692	20241122	091200	5200	5200	5200	5200	5200	0
693	20241122	091100	5200	5200	5200	5200	5200	0
694	20241122	091000	5200	5200	5200	5200	5200	0
695	20241122	090900	5200	5200	5200	5200	5200	0
696	20241122	090800	5200	5200	5200	5200	5200	0
697	20241122	090700	5200	5200	5200	5200	5200	0
698	20241122	090600	5200	5200	5200	5200	5200	0
699	20241122	090500	5200	5200	5200	5200	5200	0
700	20241122	090400	5200	5200	5200	5200	5200	0
701	20241122	090300	5200	5200	5200	5200	5200	0
702	20241122	090200	5200	5200	5200	5200	5200	0
703	20241122	090100	5200	5200	5200	5200	5200	1
704	20241122	090000	0	5130	5130	5130	5130	0