KissMeData/008370/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185000	129241095	5010	5010	5010	5010	88
3	20241122	184900	129241095	5010	5010	5010	5010	0
4	20241122	184800	129241095	5010	5010	5010	5010	0
5	20241122	184700	129241095	5010	5010	5010	5010	0
6	20241122	184600	129241095	5010	5010	5010	5010	0
7	20241122	184500	129241095	5010	5010	5010	5010	0
8	20241122	184400	129241095	5010	5010	5010	5010	0
9	20241122	184300	129241095	5010	5010	5010	5010	0
10	20241122	184200	129241095	5010	5010	5010	5010	0
11	20241122	184100	129241095	5010	5010	5010	5010	0
12	20241122	184000	129241095	5010	5010	5010	5010	0
13	20241122	183900	129241095	5010	5010	5010	5010	0
14	20241122	183800	129241095	5010	5010	5010	5010	0
15	20241122	183700	129241095	5010	5010	5010	5010	0
16	20241122	183600	129241095	5010	5010	5010	5010	0
17	20241122	183500	129241095	5010	5010	5010	5010	0
18	20241122	183400	129241095	5010	5010	5010	5010	0
19	20241122	183300	129241095	5010	5010	5010	5010	0
20	20241122	183200	129241095	5010	5010	5010	5010	0
21	20241122	183100	129241095	5010	5010	5010	5010	0
22	20241122	183000	129241095	5010	5010	5010	5010	0
23	20241122	182900	129241095	5010	5010	5010	5010	0
24	20241122	182800	129241095	5010	5010	5010	5010	0
25	20241122	182700	129241095	5010	5010	5010	5010	0
26	20241122	182600	129241095	5010	5010	5010	5010	0
27	20241122	182500	129241095	5010	5010	5010	5010	0
28	20241122	182400	129241095	5010	5010	5010	5010	0
29	20241122	182300	129241095	5010	5010	5010	5010	0
30	20241122	182200	129241095	5010	5010	5010	5010	0
31	20241122	182100	129241095	5010	5010	5010	5010	0
32	20241122	182000	129241095	5010	5010	5010	5010	88
33	20241122	181900	129241095	5010	5010	5010	5010	0
34	20241122	181800	129241095	5010	5010	5010	5010	0
35	20241122	181700	129241095	5010	5010	5010	5010	0
36	20241122	181600	129241095	5010	5010	5010	5010	0
37	20241122	181500	129241095	5010	5010	5010	5010	0
38	20241122	181400	129241095	5010	5010	5010	5010	0
39	20241122	181300	129241095	5010	5010	5010	5010	0
40	20241122	181200	129241095	5010	5010	5010	5010	0
41	20241122	181100	129241095	5010	5010	5010	5010	0
42	20241122	181000	129241095	5010	5010	5010	5010	0
43	20241122	180900	129241095	5010	5010	5010	5010	0
44	20241122	180800	129241095	5010	5010	5010	5010	0
45	20241122	180700	129241095	5010	5010	5010	5010	0
46	20241122	180600	129241095	5010	5010	5010	5010	0
47	20241122	180500	129241095	5010	5010	5010	5010	0
48	20241122	180400	129241095	5010	5010	5010	5010	0
49	20241122	180300	129241095	5010	5010	5010	5010	0
50	20241122	180200	129241095	5010	5010	5010	5010	0
51	20241122	180100	129241095	5010	5010	5010	5010	0
52	20241122	180000	129241095	5010	5010	5010	5010	0
53	20241122	175900	129241095	5010	5010	5010	5010	0
54	20241122	175800	129241095	5010	5010	5010	5010	0
55	20241122	175700	129241095	5010	5010	5010	5010	0
56	20241122	175600	129241095	5010	5010	5010	5010	0
57	20241122	175500	129241095	5010	5010	5010	5010	0
58	20241122	175400	129241095	5010	5010	5010	5010	0
59	20241122	175300	129241095	5010	5010	5010	5010	0
60	20241122	175200	129241095	5010	5010	5010	5010	0
61	20241122	175100	129241095	5010	5010	5010	5010	0
62	20241122	175000	129241095	5010	5010	5010	5010	88
63	20241122	174900	129241095	5010	5010	5010	5010	0
64	20241122	174800	129241095	5010	5010	5010	5010	0
65	20241122	174700	129241095	5010	5010	5010	5010	0
66	20241122	174600	129241095	5010	5010	5010	5010	0
67	20241122	174500	129241095	5010	5010	5010	5010	0
68	20241122	174400	129241095	5010	5010	5010	5010	0
69	20241122	174300	129241095	5010	5010	5010	5010	0
70	20241122	174200	129241095	5010	5010	5010	5010	0
71	20241122	174100	129241095	5010	5010	5010	5010	0
72	20241122	174000	129241095	5010	5010	5010	5010	0
73	20241122	173900	129241095	5010	5010	5010	5010	0
74	20241122	173800	129241095	5010	5010	5010	5010	0
75	20241122	173700	129241095	5010	5010	5010	5010	0
76	20241122	173600	129241095	5010	5010	5010	5010	0
77	20241122	173500	129241095	5010	5010	5010	5010	0
78	20241122	173400	129241095	5010	5010	5010	5010	0
79	20241122	173300	129241095	5010	5010	5010	5010	0
80	20241122	173200	129241095	5010	5010	5010	5010	0
81	20241122	173100	129241095	5010	5010	5010	5010	0
82	20241122	173000	129241095	5010	5010	5010	5010	0
83	20241122	172900	129241095	5010	5010	5010	5010	0
84	20241122	172800	129241095	5010	5010	5010	5010	0
85	20241122	172700	129241095	5010	5010	5010	5010	0
86	20241122	172600	129241095	5010	5010	5010	5010	0
87	20241122	172500	129241095	5010	5010	5010	5010	0
88	20241122	172400	129241095	5010	5010	5010	5010	0
89	20241122	172300	129241095	5010	5010	5010	5010	0
90	20241122	172200	129241095	5010	5010	5010	5010	0
91	20241122	172100	129241095	5010	5010	5010	5010	0
92	20241122	172000	129241095	5010	5010	5010	5010	88
93	20241122	171900	129241095	5010	5010	5010	5010	0
94	20241122	171800	129241095	5010	5010	5010	5010	0
95	20241122	171700	129241095	5010	5010	5010	5010	0
96	20241122	171600	129241095	5010	5010	5010	5010	0
97	20241122	171500	129241095	5010	5010	5010	5010	0
98	20241122	171400	129241095	5010	5010	5010	5010	0
99	20241122	171300	129241095	5010	5010	5010	5010	0
100	20241122	171200	129241095	5010	5010	5010	5010	0
101	20241122	171100	129241095	5010	5010	5010	5010	0
102	20241122	171000	129241095	5010	5010	5010	5010	0
103	20241122	170900	129241095	5010	5010	5010	5010	0
104	20241122	170800	129241095	5010	5010	5010	5010	0
105	20241122	170700	129241095	5010	5010	5010	5010	0
106	20241122	170600	129241095	5010	5010	5010	5010	0
107	20241122	170500	129241095	5010	5010	5010	5010	0
108	20241122	170400	129241095	5010	5010	5010	5010	0
109	20241122	170300	129241095	5010	5010	5010	5010	0
110	20241122	170200	129241095	5010	5010	5010	5010	0
111	20241122	170100	129241095	5010	5010	5010	5010	0
112	20241122	170000	129241095	5010	5010	5010	5010	0
113	20241122	165900	129241095	5010	5010	5010	5010	0
114	20241122	165800	129241095	5010	5010	5010	5010	0
115	20241122	165700	129241095	5010	5010	5010	5010	0
116	20241122	165600	129241095	5010	5010	5010	5010	0
117	20241122	165500	129241095	5010	5010	5010	5010	0
118	20241122	165400	129241095	5010	5010	5010	5010	0
119	20241122	165300	129241095	5010	5010	5010	5010	0
120	20241122	165200	129241095	5010	5010	5010	5010	0
121	20241122	165100	129241095	5010	5010	5010	5010	0
122	20241122	165000	129241095	5010	5010	5010	5010	88
123	20241122	164900	129241095	5010	5010	5010	5010	0
124	20241122	164800	129241095	5010	5010	5010	5010	0
125	20241122	164700	129241095	5010	5010	5010	5010	0
126	20241122	164600	129241095	5010	5010	5010	5010	0
127	20241122	164500	129241095	5010	5010	5010	5010	0
128	20241122	164400	129241095	5010	5010	5010	5010	0
129	20241122	164300	129241095	5010	5010	5010	5010	0
130	20241122	164200	129241095	5010	5010	5010	5010	0
131	20241122	164100	129241095	5010	5010	5010	5010	0
132	20241122	164000	129241095	5010	5010	5010	5010	0
133	20241122	163900	129241095	5010	5010	5010	5010	0
134	20241122	163800	129241095	5010	5010	5010	5010	0
135	20241122	163700	129241095	5010	5010	5010	5010	0
136	20241122	163600	129241095	5010	5010	5010	5010	0
137	20241122	163500	129241095	5010	5010	5010	5010	0
138	20241122	163400	129241095	5010	5010	5010	5010	0
139	20241122	163300	129241095	5010	5010	5010	5010	0
140	20241122	163200	129241095	5010	5010	5010	5010	0
141	20241122	163100	129241095	5010	5010	5010	5010	0
142	20241122	163000	129241095	5010	5010	5010	5010	0
143	20241122	162900	129241095	5010	5010	5010	5010	0
144	20241122	162800	129241095	5010	5010	5010	5010	0
145	20241122	162700	129241095	5010	5010	5010	5010	0
146	20241122	162600	129241095	5010	5010	5010	5010	0
147	20241122	162500	129241095	5010	5010	5010	5010	0
148	20241122	162400	129241095	5010	5010	5010	5010	0
149	20241122	162300	129241095	5010	5010	5010	5010	0
150	20241122	162200	129241095	5010	5010	5010	5010	0
151	20241122	162100	129241095	5010	5010	5010	5010	0
152	20241122	162000	129241095	5010	5010	5010	5010	88
153	20241122	161900	129241095	5010	5010	5010	5010	0
154	20241122	161800	129241095	5010	5010	5010	5010	0
155	20241122	161700	129241095	5010	5010	5010	5010	0
156	20241122	161600	129241095	5010	5010	5010	5010	0
157	20241122	161500	129241095	5010	5010	5010	5010	0
158	20241122	161400	129241095	5010	5010	5010	5010	0
159	20241122	161300	129241095	5010	5010	5010	5010	0
160	20241122	161200	129241095	5010	5010	5010	5010	0
161	20241122	161100	129241095	5010	5010	5010	5010	0
162	20241122	161000	129241095	5010	5010	5010	5010	0
163	20241122	160900	129241095	5010	5010	5010	5010	0
164	20241122	160800	129241095	5010	5010	5010	5010	0
165	20241122	160700	129241095	5010	5010	5010	5010	0
166	20241122	160600	129241095	5010	5010	5010	5010	0
167	20241122	160500	129241095	5010	5010	5010	5010	0
168	20241122	160400	129241095	5010	5010	5010	5010	0
169	20241122	160300	129241095	5010	5010	5010	5010	0
170	20241122	160200	129241095	5010	5010	5010	5010	0
171	20241122	160100	129241095	5010	5010	5010	5010	0
172	20241122	160000	129241095	5010	5010	5010	5010	0
173	20241122	155900	129241095	5010	5010	5010	5010	0
174	20241122	155800	129241095	5010	5010	5010	5010	0
175	20241122	155700	129241095	5010	5010	5010	5010	0
176	20241122	155600	129241095	5010	5010	5010	5010	0
177	20241122	155500	129241095	5010	5010	5010	5010	0
178	20241122	155400	129241095	5010	5010	5010	5010	0
179	20241122	155300	129241095	5010	5010	5010	5010	0
180	20241122	155200	129241095	5010	5010	5010	5010	0
181	20241122	155100	129241095	5010	5010	5010	5010	0
182	20241122	155000	129241095	5010	5010	5010	5010	88
183	20241122	154900	129241095	5010	5010	5010	5010	0
184	20241122	154800	129241095	5010	5010	5010	5010	0
185	20241122	154700	129241095	5010	5010	5010	5010	0
186	20241122	154600	129241095	5010	5010	5010	5010	0
187	20241122	154500	129241095	5010	5010	5010	5010	0
188	20241122	154400	129241095	5010	5010	5010	5010	0
189	20241122	154300	129241095	5010	5010	5010	5010	0
190	20241122	154200	129241095	5010	5010	5010	5010	0
191	20241122	154100	129241095	5010	5010	5010	5010	0
192	20241122	154000	129241095	5010	5010	5010	5010	0
193	20241122	153900	129241095	5010	5010	5010	5010	0
194	20241122	153800	129241095	5010	5010	5010	5010	0
195	20241122	153700	129241095	5010	5010	5010	5010	0
196	20241122	153600	129241095	5010	5010	5010	5010	0
197	20241122	153500	129241095	5010	5010	5010	5010	0
198	20241122	153400	129241095	5010	5010	5010	5010	0
199	20241122	153300	129241095	5010	5010	5010	5010	0
200	20241122	153200	129241095	5010	5010	5010	5010	0
201	20241122	153100	129241095	5010	5010	5010	5010	0
202	20241122	153000	129241095	5010	5010	5010	5010	88
203	20241122	152900	128800215	5050	5050	5050	5050	0
204	20241122	152800	128800215	5050	5050	5050	5050	0
205	20241122	152700	128800215	5050	5050	5050	5050	0
206	20241122	152600	128800215	5050	5050	5050	5050	0
207	20241122	152500	128800215	5050	5050	5050	5050	0
208	20241122	152400	128800215	5050	5050	5050	5050	0
209	20241122	152300	128800215	5050	5050	5050	5050	0
210	20241122	152200	128800215	5050	5050	5050	5050	0
211	20241122	152100	128800215	5050	5050	5050	5050	0
212	20241122	152000	128800215	5050	5050	5050	5050	0
213	20241122	151900	128800215	5050	5050	5050	5050	30
214	20241122	151800	128648715	5050	5050	5050	5050	0
215	20241122	151700	128648715	5050	5050	5050	5050	0
216	20241122	151600	128648715	5050	5050	5050	5050	0
217	20241122	151500	128648715	5050	5050	5050	5050	0
218	20241122	151400	128648715	5050	5050	5050	5050	0
219	20241122	151300	128648715	5050	5050	5050	5050	0
220	20241122	151200	128648715	5050	5050	5050	5050	50
221	20241122	151100	128396215	5050	5050	5050	5050	0
222	20241122	151000	128396215	5050	5050	5050	5050	0
223	20241122	150900	128396215	5050	5050	5050	5050	0
224	20241122	150800	128396215	5050	5020	5050	5020	2273
225	20241122	150700	116923915	5020	5020	5020	5020	0
226	20241122	150600	116923915	5020	5020	5020	5020	14
227	20241122	150500	116853635	5020	5020	5020	5020	0
228	20241122	150400	116853635	5020	5020	5020	5020	0
229	20241122	150300	116853635	5020	5020	5020	5020	6
230	20241122	150200	116823515	5040	5040	5040	5040	0
231	20241122	150100	116823515	5040	5040	5040	5040	0
232	20241122	150000	116823515	5040	5040	5040	5040	0
233	20241122	145900	116823515	5040	5040	5040	5040	0
234	20241122	145800	116823515	5040	5040	5040	5040	0
235	20241122	145700	116823515	5040	5040	5040	5040	0
236	20241122	145600	116823515	5040	5040	5040	5040	0
237	20241122	145500	116823515	5040	5040	5040	5040	0
238	20241122	145400	116823515	5040	5040	5040	5040	19
239	20241122	145300	116727755	5030	5040	5040	5030	11
240	20241122	145200	116672325	5040	5040	5040	5040	0
241	20241122	145100	116672325	5040	5040	5040	5040	0
242	20241122	145000	116672325	5040	5040	5040	5040	0
243	20241122	144900	116672325	5040	5040	5040	5040	0
244	20241122	144800	116672325	5040	5040	5040	5040	0
245	20241122	144700	116672325	5040	5040	5040	5040	20
246	20241122	144600	116571525	5040	5020	5050	5020	5770
247	20241122	144500	87451375	5010	5010	5010	5010	0
248	20241122	144400	87451375	5010	5010	5010	5010	3
249	20241122	144300	87436345	5000	5000	5000	5000	0
250	20241122	144200	87436345	5000	5000	5000	5000	0
251	20241122	144100	87436345	5000	5000	5000	5000	0
252	20241122	144000	87436345	5000	5000	5000	5000	0
253	20241122	143900	87436345	5000	5000	5000	5000	0
254	20241122	143800	87436345	5000	5000	5000	5000	0
255	20241122	143700	87436345	5000	5000	5000	5000	4402
256	20241122	143600	65426345	5000	5000	5000	5000	2170
257	20241122	143500	54576345	5000	5000	5000	5000	0
258	20241122	143400	54576345	5000	4995	5000	4995	219
259	20241122	143300	53482000	4995	4995	4995	4995	8
260	20241122	143200	53442040	4995	4995	4995	4995	0
261	20241122	143100	53442040	4995	4995	4995	4995	40
262	20241122	143000	53242240	4985	4985	4985	4985	0
263	20241122	142900	53242240	4985	4985	4985	4985	0
264	20241122	142800	53242240	4985	4985	4985	4985	76
265	20241122	142700	52863380	4995	4995	4995	4995	50
266	20241122	142600	52613630	4995	4995	4995	4995	0
267	20241122	142500	52613630	4995	4995	4995	4995	0
268	20241122	142400	52613630	4995	4995	4995	4995	0
269	20241122	142300	52613630	4995	4995	4995	4995	0
270	20241122	142200	52613630	4995	4995	4995	4995	0
271	20241122	142100	52613630	4995	4995	4995	4995	0
272	20241122	142000	52613630	4995	4995	4995	4995	0
273	20241122	141900	52613630	4995	4995	4995	4995	0
274	20241122	141800	52613630	4995	4995	4995	4995	0
275	20241122	141700	52613630	4995	4995	4995	4995	0
276	20241122	141600	52613630	4995	4995	4995	4995	0
277	20241122	141500	52613630	4995	4995	4995	4995	0
278	20241122	141400	52613630	4995	4995	4995	4995	0
279	20241122	141300	52613630	4995	4995	4995	4995	0
280	20241122	141200	52613630	4995	4995	4995	4995	0
281	20241122	141100	52613630	4995	4995	4995	4995	0
282	20241122	141000	52613630	4995	4995	4995	4995	0
283	20241122	140900	52613630	4995	4995	4995	4995	0
284	20241122	140800	52613630	4995	4995	4995	4995	0
285	20241122	140700	52613630	4995	4995	4995	4995	0
286	20241122	140600	52613630	4995	4995	4995	4995	0
287	20241122	140500	52613630	4995	4995	4995	4995	0
288	20241122	140400	52613630	4995	4995	4995	4995	0
289	20241122	140300	52613630	4995	4995	4995	4995	0
290	20241122	140200	52613630	4995	4995	4995	4995	0
291	20241122	140100	52613630	4995	4995	4995	4995	0
292	20241122	140000	52613630	4995	4995	4995	4995	0
293	20241122	135900	52613630	4995	4995	4995	4995	0
294	20241122	135800	52613630	4995	4995	4995	4995	0
295	20241122	135700	52613630	4995	4995	4995	4995	0
296	20241122	135600	52613630	4995	4995	4995	4995	0
297	20241122	135500	52613630	4995	4995	4995	4995	0
298	20241122	135400	52613630	4995	4995	4995	4995	0
299	20241122	135300	52613630	4995	4995	4995	4995	0
300	20241122	135200	52613630	4995	4995	4995	4995	0
301	20241122	135100	52613630	4995	4995	4995	4995	0
302	20241122	135000	52613630	4995	4995	4995	4995	0
303	20241122	134900	52613630	4995	4995	4995	4995	0
304	20241122	134800	52613630	4995	4995	4995	4995	0
305	20241122	134700	52613630	4995	4995	4995	4995	0
306	20241122	134600	52613630	4995	4995	4995	4995	0
307	20241122	134500	52613630	4995	4995	4995	4995	0
308	20241122	134400	52613630	4995	4995	4995	4995	0
309	20241122	134300	52613630	4995	4995	4995	4995	0
310	20241122	134200	52613630	4995	4995	4995	4995	0
311	20241122	134100	52613630	4995	4995	4995	4995	0
312	20241122	134000	52613630	4995	4995	4995	4995	0
313	20241122	133900	52613630	4995	4995	4995	4995	0
314	20241122	133800	52613630	4995	4995	4995	4995	0
315	20241122	133700	52613630	4995	4995	4995	4995	0
316	20241122	133600	52613630	4995	4995	4995	4995	0
317	20241122	133500	52613630	4995	4995	4995	4995	0
318	20241122	133400	52613630	4995	4995	4995	4995	4
319	20241122	133300	52593650	4995	4995	4995	4995	0
320	20241122	133200	52593650	4995	4995	4995	4995	0
321	20241122	133100	52593650	4995	4995	4995	4995	0
322	20241122	133000	52593650	4995	4995	4995	4995	0
323	20241122	132900	52593650	4995	4995	4995	4995	0
324	20241122	132800	52593650	4995	4995	4995	4995	0
325	20241122	132700	52593650	4995	4995	4995	4995	0
326	20241122	132600	52593650	4995	4995	4995	4995	0
327	20241122	132500	52593650	4995	4995	4995	4995	0
328	20241122	132400	52593650	4995	4995	4995	4995	0
329	20241122	132300	52593650	4995	4995	4995	4995	0
330	20241122	132200	52593650	4995	4995	4995	4995	0
331	20241122	132100	52593650	4995	4995	4995	4995	0
332	20241122	132000	52593650	4995	4995	4995	4995	0
333	20241122	131900	52593650	4995	4995	4995	4995	0
334	20241122	131800	52593650	4995	4995	4995	4995	0
335	20241122	131700	52593650	4995	4995	4995	4995	0
336	20241122	131600	52593650	4995	4995	4995	4995	0
337	20241122	131500	52593650	4995	4995	4995	4995	0
338	20241122	131400	52593650	4995	4995	4995	4995	0
339	20241122	131300	52593650	4995	4995	4995	4995	0
340	20241122	131200	52593650	4995	4995	4995	4995	0
341	20241122	131100	52593650	4995	4995	4995	4995	0
342	20241122	131000	52593650	4995	4995	4995	4995	0
343	20241122	130900	52593650	4995	4995	4995	4995	0
344	20241122	130800	52593650	4995	4995	4995	4995	0
345	20241122	130700	52593650	4995	4995	4995	4995	0
346	20241122	130600	52593650	4995	4995	4995	4995	0
347	20241122	130500	52593650	4995	4995	4995	4995	0
348	20241122	130400	52593650	4995	4995	4995	4995	0
349	20241122	130300	52593650	4995	4995	4995	4995	0
350	20241122	130200	52593650	4995	4995	4995	4995	0
351	20241122	130100	52593650	4995	4995	4995	4995	0
352	20241122	130000	52593650	4995	4995	4995	4995	131
353	20241122	125900	51939305	4995	4995	4995	4995	0
354	20241122	125800	51939305	4995	4995	4995	4995	0
355	20241122	125700	51939305	4995	4995	4995	4995	79
356	20241122	125600	51544700	4995	4995	4995	4995	1
357	20241122	125500	51539705	4995	4995	4995	4995	0
358	20241122	125400	51539705	4995	4995	4995	4995	0
359	20241122	125300	51539705	4995	4995	4995	4995	0
360	20241122	125200	51539705	4995	4995	4995	4995	0
361	20241122	125100	51539705	4995	4995	4995	4995	0
362	20241122	125000	51539705	4995	4995	4995	4995	20
363	20241122	124900	51439805	4980	4980	4980	4980	0
364	20241122	124800	51439805	4980	4980	4980	4980	60
365	20241122	124700	51141005	4980	4980	4980	4980	0
366	20241122	124600	51141005	4980	4980	4980	4980	0
367	20241122	124500	51141005	4980	4980	4980	4980	0
368	20241122	124400	51141005	4980	4980	4980	4980	0
369	20241122	124300	51141005	4980	4980	4980	4980	0
370	20241122	124200	51141005	4980	4980	4980	4980	0
371	20241122	124100	51141005	4980	4980	4980	4980	0
372	20241122	124000	51141005	4980	4980	4980	4980	0
373	20241122	123900	51141005	4980	4980	4980	4980	0
374	20241122	123800	51141005	4980	4980	4980	4980	0
375	20241122	123700	51141005	4980	4980	4980	4980	5
376	20241122	123600	51116105	4980	4980	4980	4980	20
377	20241122	123500	51016505	5000	5000	5000	5000	0
378	20241122	123400	51016505	5000	5000	5000	5000	0
379	20241122	123300	51016505	5000	5000	5000	5000	0
380	20241122	123200	51016505	5000	5000	5000	5000	0
381	20241122	123100	51016505	5000	5000	5000	5000	0
382	20241122	123000	51016505	5000	5000	5000	5000	0
383	20241122	122900	51016505	5000	5000	5000	5000	0
384	20241122	122800	51016505	5000	5000	5000	5000	0
385	20241122	122700	51016505	5000	5000	5000	5000	0
386	20241122	122600	51016505	5000	5000	5000	5000	0
387	20241122	122500	51016505	5000	5000	5000	5000	0
388	20241122	122400	51016505	5000	5000	5000	5000	0
389	20241122	122300	51016505	5000	5000	5000	5000	0
390	20241122	122200	51016505	5000	5000	5000	5000	0
391	20241122	122100	51016505	5000	5000	5000	5000	0
392	20241122	122000	51016505	5000	5000	5000	5000	0
393	20241122	121900	51016505	5000	5000	5000	5000	0
394	20241122	121800	51016505	5000	5000	5000	5000	0
395	20241122	121700	51016505	5000	5000	5000	5000	0
396	20241122	121600	51016505	5000	5000	5000	5000	1
397	20241122	121500	51011505	5000	5000	5000	5000	0
398	20241122	121400	51011505	5000	5000	5000	5000	0
399	20241122	121300	51011505	5000	5000	5000	5000	0
400	20241122	121200	51011505	5000	5000	5000	5000	0
401	20241122	121100	51011505	5000	5000	5000	5000	0
402	20241122	121000	51011505	5000	5000	5000	5000	0
403	20241122	120900	51011505	5000	5000	5000	5000	0
404	20241122	120800	51011505	5000	5000	5000	5000	0
405	20241122	120700	51011505	5000	5000	5000	5000	0
406	20241122	120600	51011505	5000	5000	5000	5000	0
407	20241122	120500	51011505	5000	5000	5000	5000	0
408	20241122	120400	51011505	5000	5000	5000	5000	0
409	20241122	120300	51011505	5000	5000	5000	5000	0
410	20241122	120200	51011505	5000	5000	5000	5000	0
411	20241122	120100	51011505	5000	5000	5000	5000	200
412	20241122	120000	50011505	5000	5000	5000	5000	0
413	20241122	115900	50011505	5000	5000	5000	5000	0
414	20241122	115800	50011505	5000	5000	5000	5000	0
415	20241122	115700	50011505	5000	5000	5000	5000	0
416	20241122	115600	50011505	5000	5000	5000	5000	0
417	20241122	115500	50011505	5000	5000	5000	5000	0
418	20241122	115400	50011505	5000	5000	5000	5000	300
419	20241122	115300	48511505	5000	5000	5000	5000	0
420	20241122	115200	48511505	5000	5000	5000	5000	0
421	20241122	115100	48511505	5000	5000	5000	5000	0
422	20241122	115000	48511505	5000	5000	5000	5000	0
423	20241122	114900	48511505	5000	5000	5000	5000	0
424	20241122	114800	48511505	5000	5000	5000	5000	0
425	20241122	114700	48511505	5000	5000	5000	5000	0
426	20241122	114600	48511505	5000	5000	5000	5000	0
427	20241122	114500	48511505	5000	5000	5000	5000	0
428	20241122	114400	48511505	5000	5000	5000	5000	0
429	20241122	114300	48511505	5000	5000	5000	5000	0
430	20241122	114200	48511505	5000	5000	5000	5000	0
431	20241122	114100	48511505	5000	5000	5000	5000	0
432	20241122	114000	48511505	5000	5000	5000	5000	0
433	20241122	113900	48511505	5000	5000	5000	5000	0
434	20241122	113800	48511505	5000	5000	5000	5000	0
435	20241122	113700	48511505	5000	5000	5000	5000	89
436	20241122	113600	48066505	5000	5000	5000	5000	1
437	20241122	113500	48061505	5000	5000	5000	5000	0
438	20241122	113400	48061505	5000	5000	5000	5000	0
439	20241122	113300	48061505	5000	5000	5000	5000	0
440	20241122	113200	48061505	5000	5000	5000	5000	50
441	20241122	113100	47811505	5000	5000	5000	5000	0
442	20241122	113000	47811505	5000	5000	5000	5000	0
443	20241122	112900	47811505	5000	5000	5000	5000	0
444	20241122	112800	47811505	5000	5000	5000	5000	0
445	20241122	112700	47811505	5000	5000	5000	5000	111
446	20241122	112600	47256505	4980	4980	4980	4980	0
447	20241122	112500	47256505	4980	4980	4980	4980	0
448	20241122	112400	47256505	4980	4980	4980	4980	0
449	20241122	112300	47256505	4980	4980	4980	4980	0
450	20241122	112200	47256505	4980	4980	4980	4980	0
451	20241122	112100	47256505	4980	4990	4990	4980	210
452	20241122	112000	46210285	4995	4995	4995	4995	2
453	20241122	111900	46200295	5000	5000	5000	5000	0
454	20241122	111800	46200295	5000	5000	5000	5000	0
455	20241122	111700	46200295	5000	5000	5000	5000	0
456	20241122	111600	46200295	5000	5000	5000	5000	0
457	20241122	111500	46200295	5000	5000	5000	5000	0
458	20241122	111400	46200295	5000	5000	5000	5000	0
459	20241122	111300	46200295	5000	5000	5000	5000	0
460	20241122	111200	46200295	5000	5000	5000	5000	0
461	20241122	111100	46200295	5000	5000	5000	5000	0
462	20241122	111000	46200295	5000	5000	5000	5000	0
463	20241122	110900	46200295	5000	5000	5000	5000	0
464	20241122	110800	46200295	5000	5000	5000	5000	0
465	20241122	110700	46200295	5000	5000	5000	5000	0
466	20241122	110600	46200295	5000	5000	5000	5000	0
467	20241122	110500	46200295	5000	5000	5000	5000	0
468	20241122	110400	46200295	5000	5000	5000	5000	0
469	20241122	110300	46200295	5000	5000	5000	5000	0
470	20241122	110200	46200295	5000	5000	5000	5000	0
471	20241122	110100	46200295	5000	5000	5000	5000	0
472	20241122	110000	46200295	5000	5000	5000	5000	0
473	20241122	105900	46200295	5000	5000	5000	5000	10
474	20241122	105800	46150295	5000	5000	5000	5000	0
475	20241122	105700	46150295	5000	5000	5000	5000	0
476	20241122	105600	46150295	5000	5000	5000	5000	1
477	20241122	105500	46145295	5000	5000	5000	5000	0
478	20241122	105400	46145295	5000	5000	5000	5000	0
479	20241122	105300	46145295	5000	5000	5000	5000	0
480	20241122	105200	46145295	5000	5000	5000	5000	0
481	20241122	105100	46145295	5000	5000	5000	5000	0
482	20241122	105000	46145295	5000	5000	5000	5000	0
483	20241122	104900	46145295	5000	5000	5000	5000	0
484	20241122	104800	46145295	5000	5000	5000	5000	0
485	20241122	104700	46145295	5000	5000	5000	5000	0
486	20241122	104600	46145295	5000	5000	5000	5000	0
487	20241122	104500	46145295	5000	4990	5000	4990	380
488	20241122	104400	44248115	4990	4990	4990	4990	0
489	20241122	104300	44248115	4990	4990	4990	4990	0
490	20241122	104200	44248115	4990	4990	4990	4990	0
491	20241122	104100	44248115	4990	4990	4990	4990	2
492	20241122	104000	44238135	4990	4990	4990	4990	0
493	20241122	103900	44238135	4990	4990	4990	4990	0
494	20241122	103800	44238135	4990	4990	4990	4990	60
495	20241122	103700	43938735	4990	4990	4990	4990	0
496	20241122	103600	43938735	4990	4990	4990	4990	0
497	20241122	103500	43938735	4990	4990	4990	4990	0
498	20241122	103400	43938735	4990	4990	4990	4990	0
499	20241122	103300	43938735	4990	4990	4990	4990	0
500	20241122	103200	43938735	4990	4990	4990	4990	0
501	20241122	103100	43938735	4990	4990	4990	4990	1
502	20241122	103000	43933745	4990	4990	4990	4990	0
503	20241122	102900	43933745	4990	4990	4990	4990	544
504	20241122	102800	41219185	4990	4990	4990	4990	0
505	20241122	102700	41219185	4990	4990	4990	4990	0
506	20241122	102600	41219185	4990	4995	4995	4990	30
507	20241122	102500	41069480	4990	4990	4990	4990	0
508	20241122	102400	41069480	4990	4990	4990	4990	0
509	20241122	102300	41069480	4990	5000	5000	4990	5
510	20241122	102200	41044515	5000	5000	5000	5000	0
511	20241122	102100	41044515	5000	5000	5000	5000	0
512	20241122	102000	41044515	5000	5000	5000	5000	0
513	20241122	101900	41044515	5000	5000	5000	5000	0
514	20241122	101800	41044515	5000	5000	5000	5000	0
515	20241122	101700	41044515	5000	5000	5000	5000	0
516	20241122	101600	41044515	5000	5000	5000	5000	1
517	20241122	101500	41039515	5000	5000	5000	5000	0
518	20241122	101400	41039515	5000	5000	5000	5000	353
519	20241122	101300	39274515	5000	5000	5000	5000	0
520	20241122	101200	39274515	5000	5000	5000	5000	0
521	20241122	101100	39274515	5000	5000	5000	5000	0
522	20241122	101000	39274515	5000	5000	5000	5000	0
523	20241122	100900	39274515	5000	5000	5000	5000	0
524	20241122	100800	39274515	5000	5000	5000	5000	0
525	20241122	100700	39274515	5000	5000	5000	5000	0
526	20241122	100600	39274515	5000	5000	5000	5000	2
527	20241122	100500	39264515	4995	4995	4995	4995	0
528	20241122	100400	39264515	4995	4995	4995	4995	4
529	20241122	100300	39244535	4995	4995	4995	4995	0
530	20241122	100200	39244535	4995	4995	4995	4995	2
531	20241122	100100	39234545	4995	4995	4995	4995	0
532	20241122	100000	39234545	4995	4995	4995	4995	0
533	20241122	095900	39234545	4995	4995	4995	4995	0
534	20241122	095800	39234545	4995	4995	4995	4995	0
535	20241122	095700	39234545	4995	4995	4995	4995	0
536	20241122	095600	39234545	4995	4995	4995	4995	1
537	20241122	095500	39229550	5000	5000	5000	5000	0
538	20241122	095400	39229550	5000	5000	5000	5000	0
539	20241122	095300	39229550	5000	5000	5000	5000	0
540	20241122	095200	39229550	5000	5000	5000	5000	0
541	20241122	095100	39229550	5000	5000	5000	5000	0
542	20241122	095000	39229550	5000	5000	5000	5000	0
543	20241122	094900	39229550	5000	5000	5000	5000	0
544	20241122	094800	39229550	5000	5000	5000	5000	0
545	20241122	094700	39229550	5000	5000	5000	5000	0
546	20241122	094600	39229550	5000	5000	5000	5000	0
547	20241122	094500	39229550	5000	5000	5000	5000	0
548	20241122	094400	39229550	5000	5000	5000	5000	1
549	20241122	094300	39224550	5000	5000	5000	5000	1
550	20241122	094200	39219550	5000	5000	5000	5000	0
551	20241122	094100	39219550	5000	5000	5000	5000	0
552	20241122	094000	39219550	5000	5000	5000	5000	0
553	20241122	093900	39219550	5000	4985	5000	4985	647
554	20241122	093800	35991495	4985	4980	4985	4980	311
555	20241122	093700	34442365	4980	4980	4980	4980	0
556	20241122	093600	34442365	4980	4990	4990	4980	203
557	20241122	093500	33431395	4975	4975	4975	4975	0
558	20241122	093400	33431395	4975	4975	4975	4975	0
559	20241122	093300	33431395	4975	4975	4975	4975	0
560	20241122	093200	33431395	4975	4975	4975	4975	0
561	20241122	093100	33431395	4975	4975	4975	4975	0
562	20241122	093000	33431395	4975	4975	4975	4975	0
563	20241122	092900	33431395	4975	4975	4975	4975	0
564	20241122	092800	33431395	4975	4995	4995	4975	3700
565	20241122	092700	15019580	5000	5000	5000	5000	0
566	20241122	092600	15019580	5000	5000	5000	5000	0
567	20241122	092500	15019580	5000	5000	5000	5000	0
568	20241122	092400	15019580	5000	5000	5000	5000	0
569	20241122	092300	15019580	5000	5000	5000	5000	200
570	20241122	092200	14019580	4980	4980	4980	4980	0
571	20241122	092100	14019580	4980	4980	4980	4980	0
572	20241122	092000	14019580	4980	4980	4980	4980	0
573	20241122	091900	14019580	4980	4980	4980	4980	0
574	20241122	091800	14019580	4980	4980	4980	4980	0
575	20241122	091700	14019580	4980	4980	4980	4980	0
576	20241122	091600	14019580	4980	4985	4985	4980	631
577	20241122	091500	10876930	4985	4985	4985	4985	0
578	20241122	091400	10876930	4985	4985	4985	4985	0
579	20241122	091300	10876930	4985	4985	4985	4985	0
580	20241122	091200	10876930	4985	4985	4985	4985	0
581	20241122	091100	10876930	4985	4985	4985	4985	1
582	20241122	091000	10871945	4980	4980	4980	4980	0
583	20241122	090900	10871945	4980	4975	4980	4975	2
584	20241122	090800	10861990	5000	5020	5020	5000	1383
585	20241122	090700	3935950	5030	5050	5080	5030	475
586	20241122	090600	1527030	5040	5040	5050	5040	16
587	20241122	090500	1446350	5040	5040	5040	5040	127
588	20241122	090400	806270	5040	5040	5040	5040	19
589	20241122	090300	710510	5050	5050	5050	5050	0
590	20241122	090200	710510	5050	5050	5050	5050	0
591	20241122	090100	710510	5050	5050	5050	5050	0
592	20241122	090000	710510	5050	5030	5050	5030	141