KissMeData/372800/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211800	111959755	5030	5030	5030	5030	230
3	20241122	211700	111959755	5030	5030	5030	5030	0
4	20241122	211600	111959755	5030	5030	5030	5030	0
5	20241122	211500	111959755	5030	5030	5030	5030	0
6	20241122	211400	111959755	5030	5030	5030	5030	0
7	20241122	211300	111959755	5030	5030	5030	5030	0
8	20241122	211200	111959755	5030	5030	5030	5030	0
9	20241122	211100	111959755	5030	5030	5030	5030	0
10	20241122	211000	111959755	5030	5030	5030	5030	0
11	20241122	210900	111959755	5030	5030	5030	5030	0
12	20241122	210800	111959755	5030	5030	5030	5030	0
13	20241122	210700	111959755	5030	5030	5030	5030	0
14	20241122	210600	111959755	5030	5030	5030	5030	0
15	20241122	210500	111959755	5030	5030	5030	5030	0
16	20241122	210400	111959755	5030	5030	5030	5030	0
17	20241122	210300	111959755	5030	5030	5030	5030	0
18	20241122	210200	111959755	5030	5030	5030	5030	0
19	20241122	210100	111959755	5030	5030	5030	5030	0
20	20241122	210000	111959755	5030	5030	5030	5030	0
21	20241122	205900	111959755	5030	5030	5030	5030	0
22	20241122	205800	111959755	5030	5030	5030	5030	0
23	20241122	205700	111959755	5030	5030	5030	5030	0
24	20241122	205600	111959755	5030	5030	5030	5030	0
25	20241122	205500	111959755	5030	5030	5030	5030	0
26	20241122	205400	111959755	5030	5030	5030	5030	0
27	20241122	205300	111959755	5030	5030	5030	5030	0
28	20241122	205200	111959755	5030	5030	5030	5030	0
29	20241122	205100	111959755	5030	5030	5030	5030	0
30	20241122	205000	111959755	5030	5030	5030	5030	0
31	20241122	204900	111959755	5030	5030	5030	5030	0
32	20241122	204800	111959755	5030	5030	5030	5030	230
33	20241122	204700	111959755	5030	5030	5030	5030	0
34	20241122	204600	111959755	5030	5030	5030	5030	0
35	20241122	204500	111959755	5030	5030	5030	5030	0
36	20241122	204400	111959755	5030	5030	5030	5030	0
37	20241122	204300	111959755	5030	5030	5030	5030	0
38	20241122	204200	111959755	5030	5030	5030	5030	0
39	20241122	204100	111959755	5030	5030	5030	5030	0
40	20241122	204000	111959755	5030	5030	5030	5030	0
41	20241122	203900	111959755	5030	5030	5030	5030	0
42	20241122	203800	111959755	5030	5030	5030	5030	0
43	20241122	203700	111959755	5030	5030	5030	5030	0
44	20241122	203600	111959755	5030	5030	5030	5030	0
45	20241122	203500	111959755	5030	5030	5030	5030	0
46	20241122	203400	111959755	5030	5030	5030	5030	0
47	20241122	203300	111959755	5030	5030	5030	5030	0
48	20241122	203200	111959755	5030	5030	5030	5030	0
49	20241122	203100	111959755	5030	5030	5030	5030	0
50	20241122	203000	111959755	5030	5030	5030	5030	0
51	20241122	202900	111959755	5030	5030	5030	5030	0
52	20241122	202800	111959755	5030	5030	5030	5030	0
53	20241122	202700	111959755	5030	5030	5030	5030	0
54	20241122	202600	111959755	5030	5030	5030	5030	0
55	20241122	202500	111959755	5030	5030	5030	5030	0
56	20241122	202400	111959755	5030	5030	5030	5030	0
57	20241122	202300	111959755	5030	5030	5030	5030	0
58	20241122	202200	111959755	5030	5030	5030	5030	0
59	20241122	202100	111959755	5030	5030	5030	5030	0
60	20241122	202000	111959755	5030	5030	5030	5030	0
61	20241122	201900	111959755	5030	5030	5030	5030	0
62	20241122	201800	111959755	5030	5030	5030	5030	230
63	20241122	201700	111959755	5030	5030	5030	5030	0
64	20241122	201600	111959755	5030	5030	5030	5030	0
65	20241122	201500	111959755	5030	5030	5030	5030	0
66	20241122	201400	111959755	5030	5030	5030	5030	0
67	20241122	201300	111959755	5030	5030	5030	5030	0
68	20241122	201200	111959755	5030	5030	5030	5030	0
69	20241122	201100	111959755	5030	5030	5030	5030	0
70	20241122	201000	111959755	5030	5030	5030	5030	0
71	20241122	200900	111959755	5030	5030	5030	5030	0
72	20241122	200800	111959755	5030	5030	5030	5030	0
73	20241122	200700	111959755	5030	5030	5030	5030	0
74	20241122	200600	111959755	5030	5030	5030	5030	0
75	20241122	200500	111959755	5030	5030	5030	5030	0
76	20241122	200400	111959755	5030	5030	5030	5030	0
77	20241122	200300	111959755	5030	5030	5030	5030	0
78	20241122	200200	111959755	5030	5030	5030	5030	0
79	20241122	200100	111959755	5030	5030	5030	5030	0
80	20241122	200000	111959755	5030	5030	5030	5030	0
81	20241122	195900	111959755	5030	5030	5030	5030	0
82	20241122	195800	111959755	5030	5030	5030	5030	0
83	20241122	195700	111959755	5030	5030	5030	5030	0
84	20241122	195600	111959755	5030	5030	5030	5030	0
85	20241122	195500	111959755	5030	5030	5030	5030	0
86	20241122	195400	111959755	5030	5030	5030	5030	0
87	20241122	195300	111959755	5030	5030	5030	5030	0
88	20241122	195200	111959755	5030	5030	5030	5030	0
89	20241122	195100	111959755	5030	5030	5030	5030	0
90	20241122	195000	111959755	5030	5030	5030	5030	0
91	20241122	194900	111959755	5030	5030	5030	5030	0
92	20241122	194800	111959755	5030	5030	5030	5030	230
93	20241122	194700	111959755	5030	5030	5030	5030	0
94	20241122	194600	111959755	5030	5030	5030	5030	0
95	20241122	194500	111959755	5030	5030	5030	5030	0
96	20241122	194400	111959755	5030	5030	5030	5030	0
97	20241122	194300	111959755	5030	5030	5030	5030	0
98	20241122	194200	111959755	5030	5030	5030	5030	0
99	20241122	194100	111959755	5030	5030	5030	5030	0
100	20241122	194000	111959755	5030	5030	5030	5030	0
101	20241122	193900	111959755	5030	5030	5030	5030	0
102	20241122	193800	111959755	5030	5030	5030	5030	0
103	20241122	193700	111959755	5030	5030	5030	5030	0
104	20241122	193600	111959755	5030	5030	5030	5030	0
105	20241122	193500	111959755	5030	5030	5030	5030	0
106	20241122	193400	111959755	5030	5030	5030	5030	0
107	20241122	193300	111959755	5030	5030	5030	5030	0
108	20241122	193200	111959755	5030	5030	5030	5030	0
109	20241122	193100	111959755	5030	5030	5030	5030	0
110	20241122	193000	111959755	5030	5030	5030	5030	0
111	20241122	192900	111959755	5030	5030	5030	5030	0
112	20241122	192800	111959755	5030	5030	5030	5030	0
113	20241122	192700	111959755	5030	5030	5030	5030	0
114	20241122	192600	111959755	5030	5030	5030	5030	0
115	20241122	192500	111959755	5030	5030	5030	5030	0
116	20241122	192400	111959755	5030	5030	5030	5030	0
117	20241122	192300	111959755	5030	5030	5030	5030	0
118	20241122	192200	111959755	5030	5030	5030	5030	0
119	20241122	192100	111959755	5030	5030	5030	5030	0
120	20241122	192000	111959755	5030	5030	5030	5030	0
121	20241122	191900	111959755	5030	5030	5030	5030	0
122	20241122	191800	111959755	5030	5030	5030	5030	230
123	20241122	191700	111959755	5030	5030	5030	5030	0
124	20241122	191600	111959755	5030	5030	5030	5030	0
125	20241122	191500	111959755	5030	5030	5030	5030	0
126	20241122	191400	111959755	5030	5030	5030	5030	0
127	20241122	191300	111959755	5030	5030	5030	5030	0
128	20241122	191200	111959755	5030	5030	5030	5030	0
129	20241122	191100	111959755	5030	5030	5030	5030	0
130	20241122	191000	111959755	5030	5030	5030	5030	0
131	20241122	190900	111959755	5030	5030	5030	5030	0
132	20241122	190800	111959755	5030	5030	5030	5030	0
133	20241122	190700	111959755	5030	5030	5030	5030	0
134	20241122	190600	111959755	5030	5030	5030	5030	0
135	20241122	190500	111959755	5030	5030	5030	5030	0
136	20241122	190400	111959755	5030	5030	5030	5030	0
137	20241122	190300	111959755	5030	5030	5030	5030	0
138	20241122	190200	111959755	5030	5030	5030	5030	0
139	20241122	190100	111959755	5030	5030	5030	5030	0
140	20241122	190000	111959755	5030	5030	5030	5030	0
141	20241122	185900	111959755	5030	5030	5030	5030	0
142	20241122	185800	111959755	5030	5030	5030	5030	0
143	20241122	185700	111959755	5030	5030	5030	5030	0
144	20241122	185600	111959755	5030	5030	5030	5030	0
145	20241122	185500	111959755	5030	5030	5030	5030	0
146	20241122	185400	111959755	5030	5030	5030	5030	0
147	20241122	185300	111959755	5030	5030	5030	5030	0
148	20241122	185200	111959755	5030	5030	5030	5030	0
149	20241122	185100	111959755	5030	5030	5030	5030	0
150	20241122	185000	111959755	5030	5030	5030	5030	0
151	20241122	184900	111959755	5030	5030	5030	5030	0
152	20241122	184800	111959755	5030	5030	5030	5030	230
153	20241122	184700	111959755	5030	5030	5030	5030	0
154	20241122	184600	111959755	5030	5030	5030	5030	0
155	20241122	184500	111959755	5030	5030	5030	5030	0
156	20241122	184400	111959755	5030	5030	5030	5030	0
157	20241122	184300	111959755	5030	5030	5030	5030	0
158	20241122	184200	111959755	5030	5030	5030	5030	0
159	20241122	184100	111959755	5030	5030	5030	5030	0
160	20241122	184000	111959755	5030	5030	5030	5030	0
161	20241122	183900	111959755	5030	5030	5030	5030	0
162	20241122	183800	111959755	5030	5030	5030	5030	0
163	20241122	183700	111959755	5030	5030	5030	5030	0
164	20241122	183600	111959755	5030	5030	5030	5030	0
165	20241122	183500	111959755	5030	5030	5030	5030	0
166	20241122	183400	111959755	5030	5030	5030	5030	0
167	20241122	183300	111959755	5030	5030	5030	5030	0
168	20241122	183200	111959755	5030	5030	5030	5030	0
169	20241122	183100	111959755	5030	5030	5030	5030	0
170	20241122	183000	111959755	5030	5030	5030	5030	0
171	20241122	182900	111959755	5030	5030	5030	5030	0
172	20241122	182800	111959755	5030	5030	5030	5030	0
173	20241122	182700	111959755	5030	5030	5030	5030	0
174	20241122	182600	111959755	5030	5030	5030	5030	0
175	20241122	182500	111959755	5030	5030	5030	5030	0
176	20241122	182400	111959755	5030	5030	5030	5030	0
177	20241122	182300	111959755	5030	5030	5030	5030	0
178	20241122	182200	111959755	5030	5030	5030	5030	0
179	20241122	182100	111959755	5030	5030	5030	5030	0
180	20241122	182000	111959755	5030	5030	5030	5030	0
181	20241122	181900	111959755	5030	5030	5030	5030	0
182	20241122	181800	111959755	5030	5030	5030	5030	230
183	20241122	181700	111959755	5030	5030	5030	5030	0
184	20241122	181600	111959755	5030	5030	5030	5030	0
185	20241122	181500	111959755	5030	5030	5030	5030	0
186	20241122	181400	111959755	5030	5030	5030	5030	0
187	20241122	181300	111959755	5030	5030	5030	5030	0
188	20241122	181200	111959755	5030	5030	5030	5030	0
189	20241122	181100	111959755	5030	5030	5030	5030	0
190	20241122	181000	111959755	5030	5030	5030	5030	0
191	20241122	180900	111959755	5030	5030	5030	5030	0
192	20241122	180800	111959755	5030	5030	5030	5030	0
193	20241122	180700	111959755	5030	5030	5030	5030	0
194	20241122	180600	111959755	5030	5030	5030	5030	0
195	20241122	180500	111959755	5030	5030	5030	5030	0
196	20241122	180400	111959755	5030	5030	5030	5030	0
197	20241122	180300	111959755	5030	5030	5030	5030	0
198	20241122	180200	111959755	5030	5030	5030	5030	0
199	20241122	180100	111959755	5030	5030	5030	5030	0
200	20241122	180000	111959755	5030	5030	5030	5030	0
201	20241122	175900	111959755	5030	5030	5030	5030	0
202	20241122	175800	111959755	5030	5030	5030	5030	0
203	20241122	175700	111959755	5030	5030	5030	5030	0
204	20241122	175600	111959755	5030	5030	5030	5030	0
205	20241122	175500	111959755	5030	5030	5030	5030	0
206	20241122	175400	111959755	5030	5030	5030	5030	0
207	20241122	175300	111959755	5030	5030	5030	5030	0
208	20241122	175200	111959755	5030	5030	5030	5030	0
209	20241122	175100	111959755	5030	5030	5030	5030	0
210	20241122	175000	111959755	5030	5030	5030	5030	0
211	20241122	174900	111959755	5030	5030	5030	5030	0
212	20241122	174800	111959755	5030	5030	5030	5030	230
213	20241122	174700	111959755	5030	5030	5030	5030	0
214	20241122	174600	111959755	5030	5030	5030	5030	0
215	20241122	174500	111959755	5030	5030	5030	5030	0
216	20241122	174400	111959755	5030	5030	5030	5030	0
217	20241122	174300	111959755	5030	5030	5030	5030	0
218	20241122	174200	111959755	5030	5030	5030	5030	0
219	20241122	174100	111959755	5030	5030	5030	5030	0
220	20241122	174000	111959755	5030	5030	5030	5030	0
221	20241122	173900	111959755	5030	5030	5030	5030	0
222	20241122	173800	111959755	5030	5030	5030	5030	0
223	20241122	173700	111959755	5030	5030	5030	5030	0
224	20241122	173600	111959755	5030	5030	5030	5030	0
225	20241122	173500	111959755	5030	5030	5030	5030	0
226	20241122	173400	111959755	5030	5030	5030	5030	0
227	20241122	173300	111959755	5030	5030	5030	5030	0
228	20241122	173200	111959755	5030	5030	5030	5030	0
229	20241122	173100	111959755	5030	5030	5030	5030	0
230	20241122	173000	111959755	5030	5030	5030	5030	0
231	20241122	172900	111959755	5030	5030	5030	5030	0
232	20241122	172800	111959755	5030	5030	5030	5030	0
233	20241122	172700	111959755	5030	5030	5030	5030	0
234	20241122	172600	111959755	5030	5030	5030	5030	0
235	20241122	172500	111959755	5030	5030	5030	5030	0
236	20241122	172400	111959755	5030	5030	5030	5030	0
237	20241122	172300	111959755	5030	5030	5030	5030	0
238	20241122	172200	111959755	5030	5030	5030	5030	0
239	20241122	172100	111959755	5030	5030	5030	5030	0
240	20241122	172000	111959755	5030	5030	5030	5030	0
241	20241122	171900	111959755	5030	5030	5030	5030	0
242	20241122	171800	111959755	5030	5030	5030	5030	230
243	20241122	171700	111959755	5030	5030	5030	5030	0
244	20241122	171600	111959755	5030	5030	5030	5030	0
245	20241122	171500	111959755	5030	5030	5030	5030	0
246	20241122	171400	111959755	5030	5030	5030	5030	0
247	20241122	171300	111959755	5030	5030	5030	5030	0
248	20241122	171200	111959755	5030	5030	5030	5030	0
249	20241122	171100	111959755	5030	5030	5030	5030	0
250	20241122	171000	111959755	5030	5030	5030	5030	0
251	20241122	170900	111959755	5030	5030	5030	5030	0
252	20241122	170800	111959755	5030	5030	5030	5030	0
253	20241122	170700	111959755	5030	5030	5030	5030	0
254	20241122	170600	111959755	5030	5030	5030	5030	0
255	20241122	170500	111959755	5030	5030	5030	5030	0
256	20241122	170400	111959755	5030	5030	5030	5030	0
257	20241122	170300	111959755	5030	5030	5030	5030	0
258	20241122	170200	111959755	5030	5030	5030	5030	0
259	20241122	170100	111959755	5030	5030	5030	5030	0
260	20241122	170000	111959755	5030	5030	5030	5030	0
261	20241122	165900	111959755	5030	5030	5030	5030	0
262	20241122	165800	111959755	5030	5030	5030	5030	0
263	20241122	165700	111959755	5030	5030	5030	5030	0
264	20241122	165600	111959755	5030	5030	5030	5030	0
265	20241122	165500	111959755	5030	5030	5030	5030	0
266	20241122	165400	111959755	5030	5030	5030	5030	0
267	20241122	165300	111959755	5030	5030	5030	5030	0
268	20241122	165200	111959755	5030	5030	5030	5030	0
269	20241122	165100	111959755	5030	5030	5030	5030	0
270	20241122	165000	111959755	5030	5030	5030	5030	0
271	20241122	164900	111959755	5030	5030	5030	5030	0
272	20241122	164800	111959755	5030	5030	5030	5030	230
273	20241122	164700	111959755	5030	5030	5030	5030	0
274	20241122	164600	111959755	5030	5030	5030	5030	0
275	20241122	164500	111959755	5030	5030	5030	5030	0
276	20241122	164400	111959755	5030	5030	5030	5030	0
277	20241122	164300	111959755	5030	5030	5030	5030	0
278	20241122	164200	111959755	5030	5030	5030	5030	0
279	20241122	164100	111959755	5030	5030	5030	5030	0
280	20241122	164000	111959755	5030	5030	5030	5030	0
281	20241122	163900	111959755	5030	5030	5030	5030	0
282	20241122	163800	111959755	5030	5030	5030	5030	0
283	20241122	163700	111959755	5030	5030	5030	5030	0
284	20241122	163600	111959755	5030	5030	5030	5030	0
285	20241122	163500	111959755	5030	5030	5030	5030	0
286	20241122	163400	111959755	5030	5030	5030	5030	0
287	20241122	163300	111959755	5030	5030	5030	5030	0
288	20241122	163200	111959755	5030	5030	5030	5030	0
289	20241122	163100	111959755	5030	5030	5030	5030	0
290	20241122	163000	111959755	5030	5030	5030	5030	0
291	20241122	162900	111959755	5030	5030	5030	5030	0
292	20241122	162800	111959755	5030	5030	5030	5030	0
293	20241122	162700	111959755	5030	5030	5030	5030	0
294	20241122	162600	111959755	5030	5030	5030	5030	0
295	20241122	162500	111959755	5030	5030	5030	5030	0
296	20241122	162400	111959755	5030	5030	5030	5030	0
297	20241122	162300	111959755	5030	5030	5030	5030	0
298	20241122	162200	111959755	5030	5030	5030	5030	0
299	20241122	162100	111959755	5030	5030	5030	5030	0
300	20241122	162000	111959755	5030	5030	5030	5030	0
301	20241122	161900	111959755	5030	5030	5030	5030	0
302	20241122	161800	111959755	5030	5030	5030	5030	230
303	20241122	161700	111959755	5030	5030	5030	5030	0
304	20241122	161600	111959755	5030	5030	5030	5030	0
305	20241122	161500	111959755	5030	5030	5030	5030	0
306	20241122	161400	111959755	5030	5030	5030	5030	0
307	20241122	161300	111959755	5030	5030	5030	5030	0
308	20241122	161200	111959755	5030	5030	5030	5030	0
309	20241122	161100	111959755	5030	5030	5030	5030	0
310	20241122	161000	111959755	5030	5030	5030	5030	0
311	20241122	160900	111959755	5030	5030	5030	5030	0
312	20241122	160800	111959755	5030	5030	5030	5030	0
313	20241122	160700	111959755	5030	5030	5030	5030	0
314	20241122	160600	111959755	5030	5030	5030	5030	0
315	20241122	160500	111959755	5030	5030	5030	5030	0
316	20241122	160400	111959755	5030	5030	5030	5030	0
317	20241122	160300	111959755	5030	5030	5030	5030	0
318	20241122	160200	111959755	5030	5030	5030	5030	0
319	20241122	160100	111959755	5030	5030	5030	5030	0
320	20241122	160000	111959755	5030	5030	5030	5030	0
321	20241122	155900	111959755	5030	5030	5030	5030	0
322	20241122	155800	111959755	5030	5030	5030	5030	0
323	20241122	155700	111959755	5030	5030	5030	5030	0
324	20241122	155600	111959755	5030	5030	5030	5030	0
325	20241122	155500	111959755	5030	5030	5030	5030	0
326	20241122	155400	111959755	5030	5030	5030	5030	0
327	20241122	155300	111959755	5030	5030	5030	5030	0
328	20241122	155200	111959755	5030	5030	5030	5030	0
329	20241122	155100	111959755	5030	5030	5030	5030	0
330	20241122	155000	111959755	5030	5030	5030	5030	0
331	20241122	154900	111959755	5030	5030	5030	5030	0
332	20241122	154800	111959755	5030	5030	5030	5030	230
333	20241122	154700	111959755	5030	5030	5030	5030	0
334	20241122	154600	111959755	5030	5030	5030	5030	0
335	20241122	154500	111959755	5030	5030	5030	5030	0
336	20241122	154400	111959755	5030	5030	5030	5030	0
337	20241122	154300	111959755	5030	5030	5030	5030	0
338	20241122	154200	111959755	5030	5030	5030	5030	0
339	20241122	154100	111959755	5030	5030	5030	5030	0
340	20241122	154000	111959755	5030	5030	5030	5030	0
341	20241122	153900	111959755	5030	5030	5030	5030	0
342	20241122	153800	111959755	5030	5030	5030	5030	0
343	20241122	153700	111959755	5030	5030	5030	5030	0
344	20241122	153600	111959755	5030	5030	5030	5030	0
345	20241122	153500	111959755	5030	5030	5030	5030	0
346	20241122	153400	111959755	5030	5030	5030	5030	0
347	20241122	153300	111959755	5030	5030	5030	5030	0
348	20241122	153200	111959755	5030	5030	5030	5030	0
349	20241122	153100	111959755	5030	5030	5030	5030	0
350	20241122	153000	111959755	5030	5030	5030	5030	230
351	20241122	152900	110802855	5050	5050	5050	5050	0
352	20241122	152800	110802855	5050	5050	5050	5050	0
353	20241122	152700	110802855	5050	5050	5050	5050	0
354	20241122	152600	110802855	5050	5050	5050	5050	0
355	20241122	152500	110802855	5050	5050	5050	5050	0
356	20241122	152400	110802855	5050	5050	5050	5050	0
357	20241122	152300	110802855	5050	5050	5050	5050	0
358	20241122	152200	110802855	5050	5050	5050	5050	0
359	20241122	152100	110802855	5050	5050	5050	5050	0
360	20241122	152000	110802855	5050	5050	5050	5050	0
361	20241122	151900	110802855	5050	5100	5100	5050	39
362	20241122	151800	110604005	5030	5030	5030	5030	0
363	20241122	151700	110604005	5030	5030	5030	5030	0
364	20241122	151600	110604005	5030	5030	5030	5030	0
365	20241122	151500	110604005	5030	5030	5030	5030	0
366	20241122	151400	110604005	5030	5030	5030	5030	0
367	20241122	151300	110604005	5030	5070	5070	5030	454
368	20241122	151200	108308475	5130	5130	5130	5130	0
369	20241122	151100	108308475	5130	5130	5130	5130	0
370	20241122	151000	108308475	5130	5130	5130	5130	1
371	20241122	150900	108303345	5120	5120	5120	5120	0
372	20241122	150800	108303345	5120	5120	5120	5120	1
373	20241122	150700	108298225	5120	5100	5120	5100	10
374	20241122	150600	108247145	5090	5080	5090	5080	257
375	20241122	150500	106939555	5060	5060	5060	5060	1
376	20241122	150400	106934495	5000	5000	5000	5000	0
377	20241122	150300	106934495	5000	5000	5000	5000	0
378	20241122	150200	106934495	5000	5000	5000	5000	0
379	20241122	150100	106934495	5000	5000	5000	5000	0
380	20241122	150000	106934495	5000	5000	5000	5000	0
381	20241122	145900	106934495	5000	5000	5000	5000	0
382	20241122	145800	106934495	5000	5000	5000	5000	1
383	20241122	145700	106929495	5080	5080	5080	5080	0
384	20241122	145600	106929495	5080	5080	5080	5080	0
385	20241122	145500	106929495	5080	5080	5080	5080	0
386	20241122	145400	106929495	5080	5080	5080	5080	50
387	20241122	145300	106675495	5060	5060	5060	5060	1
388	20241122	145200	106670435	5000	5000	5000	5000	0
389	20241122	145100	106670435	5000	5000	5000	5000	0
390	20241122	145000	106670435	5000	5000	5000	5000	0
391	20241122	144900	106670435	5000	5000	5000	5000	1
392	20241122	144800	106665435	5090	5090	5090	5090	0
393	20241122	144700	106665435	5090	5070	5090	5070	101
394	20241122	144600	106152385	4990	4990	4990	4990	0
395	20241122	144500	106152385	4990	4990	4990	4990	1
396	20241122	144400	106147395	5080	5080	5080	5080	0
397	20241122	144300	106147395	5080	4990	5080	4980	220
398	20241122	144200	105041355	4990	4990	4990	4990	0
399	20241122	144100	105041355	4990	4990	4990	4990	0
400	20241122	144000	105041355	4990	4990	4990	4990	0
401	20241122	143900	105041355	4990	4990	4990	4990	1
402	20241122	143800	105036365	5080	4985	5080	4980	176
403	20241122	143700	104152875	5030	5030	5030	5030	0
404	20241122	143600	104152875	5030	5030	5030	5030	5
405	20241122	143500	104127725	5030	5030	5030	5030	1
406	20241122	143400	104122695	5020	5020	5020	5020	0
407	20241122	143300	104122695	5020	5000	5020	5000	9
408	20241122	143200	104077665	5000	5000	5000	5000	0
409	20241122	143100	104077665	5000	5000	5000	5000	3
410	20241122	143000	104062665	4990	4990	4990	4990	0
411	20241122	142900	104062665	4990	4990	4990	4990	0
412	20241122	142800	104062665	4990	4990	4990	4990	0
413	20241122	142700	104062665	4990	4990	4990	4990	0
414	20241122	142600	104062665	4990	4980	4990	4980	269
415	20241122	142500	102721905	4975	4975	4975	4975	29
416	20241122	142400	102577630	4975	4970	4975	4930	11
417	20241122	142300	102523005	4975	4975	4975	4975	0
418	20241122	142200	102523005	4975	4955	4975	4955	111
419	20241122	142100	101970965	4950	4950	4950	4950	0
420	20241122	142000	101970965	4950	4950	4950	4950	0
421	20241122	141900	101970965	4950	4950	4950	4950	51
422	20241122	141800	101718515	4950	4950	4950	4950	50
423	20241122	141700	101471015	4925	4925	4925	4925	0
424	20241122	141600	101471015	4925	4925	4925	4925	0
425	20241122	141500	101471015	4925	4945	4945	4925	700
426	20241122	141400	98021515	4945	4955	4955	4945	3
427	20241122	141300	98006665	4955	4930	4955	4930	625
428	20241122	141200	94921345	4905	4905	4905	4905	300
429	20241122	141100	93449845	4905	4905	4905	4905	22
430	20241122	141000	93341935	4930	4930	4930	4930	0
431	20241122	140900	93341935	4930	4930	4930	4930	0
432	20241122	140800	93341935	4930	4930	4930	4930	0
433	20241122	140700	93341935	4930	4930	4930	4930	0
434	20241122	140600	93341935	4930	4930	4930	4930	0
435	20241122	140500	93341935	4930	4930	4930	4930	0
436	20241122	140400	93341935	4930	4930	4930	4930	0
437	20241122	140300	93341935	4930	4930	4930	4930	0
438	20241122	140200	93341935	4930	4930	4930	4930	0
439	20241122	140100	93341935	4930	4930	4930	4930	0
440	20241122	140000	93341935	4930	4930	4930	4930	0
441	20241122	135900	93341935	4930	4930	4930	4930	0
442	20241122	135800	93341935	4930	4930	4930	4930	0
443	20241122	135700	93341935	4930	4930	4930	4930	0
444	20241122	135600	93341935	4930	4930	4930	4930	0
445	20241122	135500	93341935	4930	4930	4930	4930	0
446	20241122	135400	93341935	4930	4930	4930	4930	0
447	20241122	135300	93341935	4930	4930	4930	4930	0
448	20241122	135200	93341935	4930	4930	4930	4930	0
449	20241122	135100	93341935	4930	4930	4930	4930	0
450	20241122	135000	93341935	4930	4930	4930	4930	0
451	20241122	134900	93341935	4930	4930	4930	4930	0
452	20241122	134800	93341935	4930	4930	4930	4930	22
453	20241122	134700	93233475	4905	4905	4905	4905	0
454	20241122	134600	93233475	4905	4905	4905	4905	0
455	20241122	134500	93233475	4905	4905	4905	4905	0
456	20241122	134400	93233475	4905	4905	4905	4905	0
457	20241122	134300	93233475	4905	4905	4905	4905	0
458	20241122	134200	93233475	4905	4905	4905	4905	0
459	20241122	134100	93233475	4905	4905	4905	4905	0
460	20241122	134000	93233475	4905	4905	4905	4905	0
461	20241122	133900	93233475	4905	4905	4905	4905	0
462	20241122	133800	93233475	4905	4905	4905	4905	0
463	20241122	133700	93233475	4905	4905	4905	4905	0
464	20241122	133600	93233475	4905	4905	4905	4905	0
465	20241122	133500	93233475	4905	4915	4915	4905	24
466	20241122	133400	93115665	4945	4945	4945	4945	0
467	20241122	133300	93115665	4945	4945	4945	4945	0
468	20241122	133200	93115665	4945	4945	4945	4945	0
469	20241122	133100	93115665	4945	4945	4945	4945	0
470	20241122	133000	93115665	4945	4945	4945	4945	0
471	20241122	132900	93115665	4945	4945	4945	4945	0
472	20241122	132800	93115665	4945	4945	4945	4945	0
473	20241122	132700	93115665	4945	4945	4945	4945	0
474	20241122	132600	93115665	4945	4945	4945	4945	0
475	20241122	132500	93115665	4945	4945	4945	4945	0
476	20241122	132400	93115665	4945	4945	4945	4945	0
477	20241122	132300	93115665	4945	4945	4945	4945	15
478	20241122	132200	93041490	4950	4950	4950	4950	0
479	20241122	132100	93041490	4950	4950	4950	4950	10
480	20241122	132000	92991990	4950	4950	4950	4950	0
481	20241122	131900	92991990	4950	4950	4950	4950	0
482	20241122	131800	92991990	4950	4950	4950	4950	0
483	20241122	131700	92991990	4950	4950	4950	4950	0
484	20241122	131600	92991990	4950	4950	4950	4950	28
485	20241122	131500	92853390	4950	4935	4950	4935	276
486	20241122	131400	91487820	4945	4935	4945	4935	163
487	20241122	131300	90682295	4935	4925	4935	4925	26
488	20241122	131200	90554120	4920	4915	4920	4915	14
489	20241122	131100	90485270	4915	4915	4915	4915	10
490	20241122	131000	90436120	4915	4915	4915	4915	1
491	20241122	130900	90431205	4920	4920	4920	4920	3
492	20241122	130800	90416445	4935	4935	4935	4935	1
493	20241122	130700	90411510	4940	4940	4940	4940	0
494	20241122	130600	90411510	4940	4940	4940	4940	1
495	20241122	130500	90406570	4930	4930	4930	4930	11
496	20241122	130400	90352340	4940	4940	4940	4940	0
497	20241122	130300	90352340	4940	4925	4940	4925	501
498	20241122	130200	87884900	4930	4925	4930	4925	259
499	20241122	130100	86609255	4925	4925	4925	4925	0
500	20241122	130000	86609255	4925	4925	4925	4925	0
501	20241122	125900	86609255	4925	4920	4925	4920	33
502	20241122	125800	86446860	4920	4920	4920	4920	0
503	20241122	125700	86446860	4920	4920	4920	4920	0
504	20241122	125600	86446860	4920	4920	4920	4920	1
505	20241122	125500	86441940	4925	4910	4925	4910	11
506	20241122	125400	86387910	4905	4905	4905	4905	1
507	20241122	125300	86383005	4910	4910	4910	4910	0
508	20241122	125200	86383005	4910	4910	4910	4910	0
509	20241122	125100	86383005	4910	4910	4910	4910	20
510	20241122	125000	86284805	4910	4910	4910	4910	65
511	20241122	124900	85965655	4910	4910	4910	4910	222
512	20241122	124800	84875635	4910	4910	4910	4910	222
513	20241122	124700	83785615	4910	4910	4910	4910	32
514	20241122	124600	83628495	4900	4900	4900	4900	140
515	20241122	124500	82942495	4900	4900	4900	4900	0
516	20241122	124400	82942495	4900	4900	4900	4900	119
517	20241122	124300	82359395	4900	4900	4900	4900	200
518	20241122	124200	81379395	4900	4900	4900	4900	0
519	20241122	124100	81379395	4900	4900	4900	4900	10
520	20241122	124000	81330395	4900	4900	4900	4900	0
521	20241122	123900	81330395	4900	4900	4900	4900	0
522	20241122	123800	81330395	4900	4900	4900	4900	0
523	20241122	123700	81330395	4900	4900	4900	4900	0
524	20241122	123600	81330395	4900	4900	4900	4900	0
525	20241122	123500	81330395	4900	4900	4900	4900	0
526	20241122	123400	81330395	4900	4895	4900	4895	101
527	20241122	123300	80835615	4895	4895	4895	4895	3
528	20241122	123200	80820930	4895	4895	4895	4895	0
529	20241122	123100	80820930	4895	4895	4895	4895	0
530	20241122	123000	80820930	4895	4895	4895	4895	0
531	20241122	122900	80820930	4895	4895	4895	4895	0
532	20241122	122800	80820930	4895	4900	4900	4895	14
533	20241122	122700	80752395	4900	4900	4900	4900	0
534	20241122	122600	80752395	4900	4900	4900	4900	0
535	20241122	122500	80752395	4900	4900	4900	4900	0
536	20241122	122400	80752395	4900	4900	4900	4900	0
537	20241122	122300	80752395	4900	4900	4900	4900	1
538	20241122	122200	80747495	4900	4900	4900	4900	0
539	20241122	122100	80747495	4900	4900	4900	4900	1
540	20241122	122000	80742595	4900	4895	4900	4895	201
541	20241122	121900	79758695	4895	4890	4895	4890	248
542	20241122	121800	78544975	4890	4890	4890	4890	0
543	20241122	121700	78544975	4890	4890	4890	4890	0
544	20241122	121600	78544975	4890	4885	4890	4885	100
545	20241122	121500	78055980	4890	4890	4890	4890	0
546	20241122	121400	78055980	4890	4890	4890	4890	0
547	20241122	121300	78055980	4890	4890	4890	4890	0
548	20241122	121200	78055980	4890	4890	4890	4890	0
549	20241122	121100	78055980	4890	4890	4890	4890	0
550	20241122	121000	78055980	4890	4890	4890	4890	0
551	20241122	120900	78055980	4890	4890	4890	4890	0
552	20241122	120800	78055980	4890	4890	4890	4890	0
553	20241122	120700	78055980	4890	4890	4890	4890	0
554	20241122	120600	78055980	4890	4890	4890	4890	0
555	20241122	120500	78055980	4890	4890	4890	4890	0
556	20241122	120400	78055980	4890	4885	4890	4885	13
557	20241122	120300	77992455	4885	4885	4885	4885	0
558	20241122	120200	77992455	4885	4885	4885	4885	0
559	20241122	120100	77992455	4885	4885	4885	4885	0
560	20241122	120000	77992455	4885	4885	4885	4885	1
561	20241122	115900	77987570	4890	4885	4890	4885	7
562	20241122	115800	77953355	4890	4890	4890	4890	0
563	20241122	115700	77953355	4890	4875	4895	4875	211
564	20241122	115600	76920735	4875	4875	4875	4875	1
565	20241122	115500	76915860	4875	4875	4875	4875	0
566	20241122	115400	76915860	4875	4875	4875	4875	0
567	20241122	115300	76915860	4875	4875	4875	4875	334
568	20241122	115200	75287610	4875	4865	4875	4865	3
569	20241122	115100	75273000	4860	4860	4860	4860	395
570	20241122	115000	73353300	4860	4860	4860	4860	0
571	20241122	114900	73353300	4860	4850	4860	4850	317
572	20241122	114800	71815840	4850	4845	4850	4845	102
573	20241122	114700	71321285	4845	4845	4845	4845	102
574	20241122	114600	70827095	4845	4810	4845	4810	336
575	20241122	114500	69205080	4810	4810	4810	4810	112
576	20241122	114400	68666360	4810	4810	4810	4810	0
577	20241122	114300	68666360	4810	4810	4810	4810	10
578	20241122	114200	68618260	4810	4810	4810	4810	0
579	20241122	114100	68618260	4810	4810	4810	4810	1
580	20241122	114000	68613450	4805	4800	4805	4800	71
581	20241122	113900	68272350	4795	4790	4795	4790	483
582	20241122	113800	65956880	4790	4790	4820	4785	471
583	20241122	113700	63700825	4790	4900	4900	4705	3278
584	20241122	113600	48011550	4900	4900	4900	4900	1
585	20241122	113500	48006650	4900	4900	4900	4900	0
586	20241122	113400	48006650	4900	4895	4900	4885	218
587	20241122	113300	46938540	4900	4900	4900	4900	2
588	20241122	113200	46928740	4900	4900	4900	4900	4
589	20241122	113100	46909140	4900	4895	4900	4895	2
590	20241122	113000	46899345	4900	4900	4900	4900	477
591	20241122	112900	44562045	4900	4900	4910	4900	763
592	20241122	112800	40818005	4900	4900	4900	4900	76
593	20241122	112700	40445605	4850	4950	4950	4800	3548
594	20241122	112600	23274555	4950	4980	4980	4950	845
595	20241122	112500	19078370	4980	4990	4990	4980	40
596	20241122	112400	18878990	5010	5010	5010	5010	0
597	20241122	112300	18878990	5010	5010	5010	5010	0
598	20241122	112200	18878990	5010	5010	5010	5010	4
599	20241122	112100	18858950	5010	5010	5010	5010	5
600	20241122	112000	18833900	5010	5020	5020	4995	1502
601	20241122	111900	11317210	5100	5100	5100	5100	131
602	20241122	111800	10649110	5100	5100	5100	5100	0
603	20241122	111700	10649110	5100	5100	5100	5100	0
604	20241122	111600	10649110	5100	5100	5100	5100	0
605	20241122	111500	10649110	5100	5100	5100	5100	0
606	20241122	111400	10649110	5100	5100	5100	5100	0
607	20241122	111300	10649110	5100	5100	5100	5100	0
608	20241122	111200	10649110	5100	5100	5100	5100	0
609	20241122	111100	10649110	5100	5100	5100	5100	4
610	20241122	111000	10628710	5020	5020	5020	5020	30
611	20241122	110900	10478110	5120	5120	5120	5120	0
612	20241122	110800	10478110	5120	5120	5120	5120	0
613	20241122	110700	10478110	5120	5120	5120	5120	0
614	20241122	110600	10478110	5120	5120	5120	5120	0
615	20241122	110500	10478110	5120	5120	5120	5120	0
616	20241122	110400	10478110	5120	5120	5120	5120	0
617	20241122	110300	10478110	5120	5120	5120	5120	0
618	20241122	110200	10478110	5120	5120	5120	5120	0
619	20241122	110100	10478110	5120	5120	5120	5120	0
620	20241122	110000	10478110	5120	5120	5120	5120	0
621	20241122	105900	10478110	5120	5120	5120	5120	0
622	20241122	105800	10478110	5120	5120	5120	5120	0
623	20241122	105700	10478110	5120	5120	5120	5120	0
624	20241122	105600	10478110	5120	5120	5120	5120	0
625	20241122	105500	10478110	5120	5120	5120	5120	0
626	20241122	105400	10478110	5120	5120	5120	5120	0
627	20241122	105300	10478110	5120	5120	5120	5120	0
628	20241122	105200	10478110	5120	5120	5120	5120	0
629	20241122	105100	10478110	5120	5120	5120	5120	0
630	20241122	105000	10478110	5120	5120	5120	5120	0
631	20241122	104900	10478110	5120	5120	5120	5120	0
632	20241122	104800	10478110	5120	5120	5120	5120	0
633	20241122	104700	10478110	5120	5120	5120	5120	0
634	20241122	104600	10478110	5120	5120	5120	5120	10
635	20241122	104500	10426910	5090	5090	5090	5090	0
636	20241122	104400	10426910	5090	5090	5090	5090	0
637	20241122	104300	10426910	5090	5090	5090	5090	0
638	20241122	104200	10426910	5090	5090	5090	5090	0
639	20241122	104100	10426910	5090	5090	5090	5090	0
640	20241122	104000	10426910	5090	5090	5090	5090	0
641	20241122	103900	10426910	5090	5090	5090	5090	202
642	20241122	103800	9398730	5090	5090	5090	5090	0
643	20241122	103700	9398730	5090	5090	5090	5090	0
644	20241122	103600	9398730	5090	5090	5090	5090	0
645	20241122	103500	9398730	5090	5090	5090	5090	0
646	20241122	103400	9398730	5090	5090	5090	5090	0
647	20241122	103300	9398730	5090	5090	5090	5090	0
648	20241122	103200	9398730	5090	5090	5090	5090	0
649	20241122	103100	9398730	5090	5090	5090	5090	0
650	20241122	103000	9398730	5090	5090	5090	5090	0
651	20241122	102900	9398730	5090	5090	5090	5090	0
652	20241122	102800	9398730	5090	5090	5090	5090	0
653	20241122	102700	9398730	5090	5090	5090	5090	0
654	20241122	102600	9398730	5090	5090	5090	5090	0
655	20241122	102500	9398730	5090	5070	5090	5070	164
656	20241122	102400	8565090	5070	5000	5070	5000	8
657	20241122	102300	8524810	5000	5010	5010	5000	108
658	20241122	102200	7984280	5060	5060	5060	5060	4
659	20241122	102100	7964040	5000	5000	5000	5000	51
660	20241122	102000	7709040	5090	5090	5090	5090	0
661	20241122	101900	7709040	5090	5090	5090	5090	4
662	20241122	101800	7688680	5010	5040	5040	5010	53
663	20241122	101700	7422330	5050	5090	5090	5050	13
664	20241122	101600	7356640	5090	5070	5090	5070	10
665	20241122	101500	7305840	5070	5070	5070	5070	0
666	20241122	101400	7305840	5070	5070	5070	5070	0
667	20241122	101300	7305840	5070	5070	5070	5070	0
668	20241122	101200	7305840	5070	5070	5070	5070	0
669	20241122	101100	7305840	5070	5070	5070	5070	0
670	20241122	101000	7305840	5070	5070	5070	5070	0
671	20241122	100900	7305840	5070	5070	5070	5070	1
672	20241122	100800	7300770	5090	5070	5090	5070	49
673	20241122	100700	7051850	5000	5000	5000	5000	100
674	20241122	100600	6551850	5000	5000	5000	5000	100
675	20241122	100500	6051850	5070	5070	5070	5070	0
676	20241122	100400	6051850	5070	5070	5070	5070	0
677	20241122	100300	6051850	5070	5070	5070	5070	0
678	20241122	100200	6051850	5070	5070	5070	5070	0
679	20241122	100100	6051850	5070	5020	5070	5020	63
680	20241122	100000	5735440	5070	5010	5070	5000	38
681	20241122	095900	5545310	5000	5000	5000	5000	0
682	20241122	095800	5545310	5000	5000	5000	5000	0
683	20241122	095700	5545310	5000	5000	5000	5000	44
684	20241122	095600	5325310	5030	5030	5030	5030	41
685	20241122	095500	5119080	5060	5070	5070	5060	7
686	20241122	095400	5083650	5080	5080	5080	5080	0
687	20241122	095300	5083650	5080	5080	5080	5080	45
688	20241122	095200	4855050	5070	5070	5070	5070	1
689	20241122	095100	4849980	5060	5060	5060	5060	0
690	20241122	095000	4849980	5060	5060	5060	5060	0
691	20241122	094900	4849980	5060	5060	5060	5060	0
692	20241122	094800	4849980	5060	5060	5060	5060	0
693	20241122	094700	4849980	5060	5060	5060	5060	28
694	20241122	094600	4708300	5090	5090	5090	5090	0
695	20241122	094500	4708300	5090	5090	5090	5090	592
696	20241122	094400	1695020	5090	5090	5090	5090	0
697	20241122	094300	1695020	5090	5090	5090	5090	16
698	20241122	094200	1613580	5080	5080	5080	5080	0
699	20241122	094100	1613580	5080	5080	5080	5080	0
700	20241122	094000	1613580	5080	5080	5080	5080	0
701	20241122	093900	1613580	5080	5080	5080	5080	0
702	20241122	093800	1613580	5080	5100	5100	5080	316
703	20241122	093700	5140	5140	5140	5140	5140	0
704	20241122	093600	5140	5140	5140	5140	5140	0
705	20241122	093500	5140	5140	5140	5140	5140	0
706	20241122	093400	5140	5140	5140	5140	5140	0
707	20241122	093300	5140	5140	5140	5140	5140	0
708	20241122	093200	5140	5140	5140	5140	5140	0
709	20241122	093100	5140	5140	5140	5140	5140	0
710	20241122	093000	5140	5140	5140	5140	5140	0
711	20241122	092900	5140	5140	5140	5140	5140	0
712	20241122	092800	5140	5140	5140	5140	5140	0
713	20241122	092700	5140	5140	5140	5140	5140	0
714	20241122	092600	5140	5140	5140	5140	5140	0
715	20241122	092500	5140	5140	5140	5140	5140	0
716	20241122	092400	5140	5140	5140	5140	5140	0
717	20241122	092300	5140	5140	5140	5140	5140	0
718	20241122	092200	5140	5140	5140	5140	5140	0
719	20241122	092100	5140	5140	5140	5140	5140	0
720	20241122	092000	5140	5140	5140	5140	5140	0
721	20241122	091900	5140	5140	5140	5140	5140	0
722	20241122	091800	5140	5140	5140	5140	5140	1
723	20241122	091700	0	5130	5130	5130	5130	0
724	20241122	091600	0	5130	5130	5130	5130	0
725	20241122	091500	0	5130	5130	5130	5130	0
726	20241122	091400	0	5130	5130	5130	5130	0
727	20241122	091300	0	5130	5130	5130	5130	0
728	20241122	091200	0	5130	5130	5130	5130	0
729	20241122	091100	0	5130	5130	5130	5130	0
730	20241122	091000	0	5130	5130	5130	5130	0
731	20241122	090900	0	5130	5130	5130	5130	0
732	20241122	090800	0	5130	5130	5130	5130	0
733	20241122	090700	0	5130	5130	5130	5130	0
734	20241122	090600	0	5130	5130	5130	5130	0
735	20241122	090500	0	5130	5130	5130	5130	0
736	20241122	090400	0	5130	5130	5130	5130	0
737	20241122	090300	0	5130	5130	5130	5130	0
738	20241122	090200	0	5130	5130	5130	5130	0
739	20241122	090100	0	5130	5130	5130	5130	0
740	20241122	090000	0	5130	5130	5130	5130	0