KissMeData/086890/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195500	198807225	4980	4980	4980	4980	890
3	20241122	195400	198807225	4980	4980	4980	4980	0
4	20241122	195300	198807225	4980	4980	4980	4980	0
5	20241122	195200	198807225	4980	4980	4980	4980	0
6	20241122	195100	198807225	4980	4980	4980	4980	0
7	20241122	195000	198807225	4980	4980	4980	4980	0
8	20241122	194900	198807225	4980	4980	4980	4980	0
9	20241122	194800	198807225	4980	4980	4980	4980	0
10	20241122	194700	198807225	4980	4980	4980	4980	0
11	20241122	194600	198807225	4980	4980	4980	4980	0
12	20241122	194500	198807225	4980	4980	4980	4980	0
13	20241122	194400	198807225	4980	4980	4980	4980	0
14	20241122	194300	198807225	4980	4980	4980	4980	0
15	20241122	194200	198807225	4980	4980	4980	4980	0
16	20241122	194100	198807225	4980	4980	4980	4980	0
17	20241122	194000	198807225	4980	4980	4980	4980	0
18	20241122	193900	198807225	4980	4980	4980	4980	0
19	20241122	193800	198807225	4980	4980	4980	4980	0
20	20241122	193700	198807225	4980	4980	4980	4980	0
21	20241122	193600	198807225	4980	4980	4980	4980	0
22	20241122	193500	198807225	4980	4980	4980	4980	0
23	20241122	193400	198807225	4980	4980	4980	4980	0
24	20241122	193300	198807225	4980	4980	4980	4980	0
25	20241122	193200	198807225	4980	4980	4980	4980	0
26	20241122	193100	198807225	4980	4980	4980	4980	0
27	20241122	193000	198807225	4980	4980	4980	4980	0
28	20241122	192900	198807225	4980	4980	4980	4980	0
29	20241122	192800	198807225	4980	4980	4980	4980	0
30	20241122	192700	198807225	4980	4980	4980	4980	0
31	20241122	192600	198807225	4980	4980	4980	4980	0
32	20241122	192500	198807225	4980	4980	4980	4980	890
33	20241122	192400	198807225	4980	4980	4980	4980	0
34	20241122	192300	198807225	4980	4980	4980	4980	0
35	20241122	192200	198807225	4980	4980	4980	4980	0
36	20241122	192100	198807225	4980	4980	4980	4980	0
37	20241122	192000	198807225	4980	4980	4980	4980	0
38	20241122	191900	198807225	4980	4980	4980	4980	0
39	20241122	191800	198807225	4980	4980	4980	4980	0
40	20241122	191700	198807225	4980	4980	4980	4980	0
41	20241122	191600	198807225	4980	4980	4980	4980	0
42	20241122	191500	198807225	4980	4980	4980	4980	0
43	20241122	191400	198807225	4980	4980	4980	4980	0
44	20241122	191300	198807225	4980	4980	4980	4980	0
45	20241122	191200	198807225	4980	4980	4980	4980	0
46	20241122	191100	198807225	4980	4980	4980	4980	0
47	20241122	191000	198807225	4980	4980	4980	4980	0
48	20241122	190900	198807225	4980	4980	4980	4980	0
49	20241122	190800	198807225	4980	4980	4980	4980	0
50	20241122	190700	198807225	4980	4980	4980	4980	0
51	20241122	190600	198807225	4980	4980	4980	4980	0
52	20241122	190500	198807225	4980	4980	4980	4980	0
53	20241122	190400	198807225	4980	4980	4980	4980	0
54	20241122	190300	198807225	4980	4980	4980	4980	0
55	20241122	190200	198807225	4980	4980	4980	4980	0
56	20241122	190100	198807225	4980	4980	4980	4980	0
57	20241122	190000	198807225	4980	4980	4980	4980	0
58	20241122	185900	198807225	4980	4980	4980	4980	0
59	20241122	185800	198807225	4980	4980	4980	4980	0
60	20241122	185700	198807225	4980	4980	4980	4980	0
61	20241122	185600	198807225	4980	4980	4980	4980	0
62	20241122	185500	198807225	4980	4980	4980	4980	890
63	20241122	185400	198807225	4980	4980	4980	4980	0
64	20241122	185300	198807225	4980	4980	4980	4980	0
65	20241122	185200	198807225	4980	4980	4980	4980	0
66	20241122	185100	198807225	4980	4980	4980	4980	0
67	20241122	185000	198807225	4980	4980	4980	4980	0
68	20241122	184900	198807225	4980	4980	4980	4980	0
69	20241122	184800	198807225	4980	4980	4980	4980	0
70	20241122	184700	198807225	4980	4980	4980	4980	0
71	20241122	184600	198807225	4980	4980	4980	4980	0
72	20241122	184500	198807225	4980	4980	4980	4980	0
73	20241122	184400	198807225	4980	4980	4980	4980	0
74	20241122	184300	198807225	4980	4980	4980	4980	0
75	20241122	184200	198807225	4980	4980	4980	4980	0
76	20241122	184100	198807225	4980	4980	4980	4980	0
77	20241122	184000	198807225	4980	4980	4980	4980	0
78	20241122	183900	198807225	4980	4980	4980	4980	0
79	20241122	183800	198807225	4980	4980	4980	4980	0
80	20241122	183700	198807225	4980	4980	4980	4980	0
81	20241122	183600	198807225	4980	4980	4980	4980	0
82	20241122	183500	198807225	4980	4980	4980	4980	0
83	20241122	183400	198807225	4980	4980	4980	4980	0
84	20241122	183300	198807225	4980	4980	4980	4980	0
85	20241122	183200	198807225	4980	4980	4980	4980	0
86	20241122	183100	198807225	4980	4980	4980	4980	0
87	20241122	183000	198807225	4980	4980	4980	4980	0
88	20241122	182900	198807225	4980	4980	4980	4980	0
89	20241122	182800	198807225	4980	4980	4980	4980	0
90	20241122	182700	198807225	4980	4980	4980	4980	0
91	20241122	182600	198807225	4980	4980	4980	4980	0
92	20241122	182500	198807225	4980	4980	4980	4980	890
93	20241122	182400	198807225	4980	4980	4980	4980	0
94	20241122	182300	198807225	4980	4980	4980	4980	0
95	20241122	182200	198807225	4980	4980	4980	4980	0
96	20241122	182100	198807225	4980	4980	4980	4980	0
97	20241122	182000	198807225	4980	4980	4980	4980	0
98	20241122	181900	198807225	4980	4980	4980	4980	0
99	20241122	181800	198807225	4980	4980	4980	4980	0
100	20241122	181700	198807225	4980	4980	4980	4980	0
101	20241122	181600	198807225	4980	4980	4980	4980	0
102	20241122	181500	198807225	4980	4980	4980	4980	0
103	20241122	181400	198807225	4980	4980	4980	4980	0
104	20241122	181300	198807225	4980	4980	4980	4980	0
105	20241122	181200	198807225	4980	4980	4980	4980	0
106	20241122	181100	198807225	4980	4980	4980	4980	0
107	20241122	181000	198807225	4980	4980	4980	4980	0
108	20241122	180900	198807225	4980	4980	4980	4980	0
109	20241122	180800	198807225	4980	4980	4980	4980	0
110	20241122	180700	198807225	4980	4980	4980	4980	0
111	20241122	180600	198807225	4980	4980	4980	4980	0
112	20241122	180500	198807225	4980	4980	4980	4980	0
113	20241122	180400	198807225	4980	4980	4980	4980	0
114	20241122	180300	198807225	4980	4980	4980	4980	0
115	20241122	180200	198807225	4980	4980	4980	4980	0
116	20241122	180100	198807225	4980	4980	4980	4980	0
117	20241122	180000	198807225	4980	4980	4980	4980	0
118	20241122	175900	198807225	4980	4980	4980	4980	0
119	20241122	175800	198807225	4980	4980	4980	4980	0
120	20241122	175700	198807225	4980	4980	4980	4980	0
121	20241122	175600	198807225	4980	4980	4980	4980	0
122	20241122	175500	198807225	4980	4980	4980	4980	890
123	20241122	175400	198807225	4980	4980	4980	4980	0
124	20241122	175300	198807225	4980	4980	4980	4980	0
125	20241122	175200	198807225	4980	4980	4980	4980	0
126	20241122	175100	198807225	4980	4980	4980	4980	0
127	20241122	175000	198807225	4980	4980	4980	4980	0
128	20241122	174900	198807225	4980	4980	4980	4980	0
129	20241122	174800	198807225	4980	4980	4980	4980	0
130	20241122	174700	198807225	4980	4980	4980	4980	0
131	20241122	174600	198807225	4980	4980	4980	4980	0
132	20241122	174500	198807225	4980	4980	4980	4980	0
133	20241122	174400	198807225	4980	4980	4980	4980	0
134	20241122	174300	198807225	4980	4980	4980	4980	0
135	20241122	174200	198807225	4980	4980	4980	4980	0
136	20241122	174100	198807225	4980	4980	4980	4980	0
137	20241122	174000	198807225	4980	4980	4980	4980	0
138	20241122	173900	198807225	4980	4980	4980	4980	0
139	20241122	173800	198807225	4980	4980	4980	4980	0
140	20241122	173700	198807225	4980	4980	4980	4980	0
141	20241122	173600	198807225	4980	4980	4980	4980	0
142	20241122	173500	198807225	4980	4980	4980	4980	0
143	20241122	173400	198807225	4980	4980	4980	4980	0
144	20241122	173300	198807225	4980	4980	4980	4980	0
145	20241122	173200	198807225	4980	4980	4980	4980	0
146	20241122	173100	198807225	4980	4980	4980	4980	0
147	20241122	173000	198807225	4980	4980	4980	4980	0
148	20241122	172900	198807225	4980	4980	4980	4980	0
149	20241122	172800	198807225	4980	4980	4980	4980	0
150	20241122	172700	198807225	4980	4980	4980	4980	0
151	20241122	172600	198807225	4980	4980	4980	4980	0
152	20241122	172500	198807225	4980	4980	4980	4980	890
153	20241122	172400	198807225	4980	4980	4980	4980	0
154	20241122	172300	198807225	4980	4980	4980	4980	0
155	20241122	172200	198807225	4980	4980	4980	4980	0
156	20241122	172100	198807225	4980	4980	4980	4980	0
157	20241122	172000	198807225	4980	4980	4980	4980	0
158	20241122	171900	198807225	4980	4980	4980	4980	0
159	20241122	171800	198807225	4980	4980	4980	4980	0
160	20241122	171700	198807225	4980	4980	4980	4980	0
161	20241122	171600	198807225	4980	4980	4980	4980	0
162	20241122	171500	198807225	4980	4980	4980	4980	0
163	20241122	171400	198807225	4980	4980	4980	4980	0
164	20241122	171300	198807225	4980	4980	4980	4980	0
165	20241122	171200	198807225	4980	4980	4980	4980	0
166	20241122	171100	198807225	4980	4980	4980	4980	0
167	20241122	171000	198807225	4980	4980	4980	4980	0
168	20241122	170900	198807225	4980	4980	4980	4980	0
169	20241122	170800	198807225	4980	4980	4980	4980	0
170	20241122	170700	198807225	4980	4980	4980	4980	0
171	20241122	170600	198807225	4980	4980	4980	4980	0
172	20241122	170500	198807225	4980	4980	4980	4980	0
173	20241122	170400	198807225	4980	4980	4980	4980	0
174	20241122	170300	198807225	4980	4980	4980	4980	0
175	20241122	170200	198807225	4980	4980	4980	4980	0
176	20241122	170100	198807225	4980	4980	4980	4980	0
177	20241122	170000	198807225	4980	4980	4980	4980	0
178	20241122	165900	198807225	4980	4980	4980	4980	0
179	20241122	165800	198807225	4980	4980	4980	4980	0
180	20241122	165700	198807225	4980	4980	4980	4980	0
181	20241122	165600	198807225	4980	4980	4980	4980	0
182	20241122	165500	198807225	4980	4980	4980	4980	890
183	20241122	165400	198807225	4980	4980	4980	4980	0
184	20241122	165300	198807225	4980	4980	4980	4980	0
185	20241122	165200	198807225	4980	4980	4980	4980	0
186	20241122	165100	198807225	4980	4980	4980	4980	0
187	20241122	165000	198807225	4980	4980	4980	4980	0
188	20241122	164900	198807225	4980	4980	4980	4980	0
189	20241122	164800	198807225	4980	4980	4980	4980	0
190	20241122	164700	198807225	4980	4980	4980	4980	0
191	20241122	164600	198807225	4980	4980	4980	4980	0
192	20241122	164500	198807225	4980	4980	4980	4980	0
193	20241122	164400	198807225	4980	4980	4980	4980	0
194	20241122	164300	198807225	4980	4980	4980	4980	0
195	20241122	164200	198807225	4980	4980	4980	4980	0
196	20241122	164100	198807225	4980	4980	4980	4980	0
197	20241122	164000	198807225	4980	4980	4980	4980	0
198	20241122	163900	198807225	4980	4980	4980	4980	0
199	20241122	163800	198807225	4980	4980	4980	4980	0
200	20241122	163700	198807225	4980	4980	4980	4980	0
201	20241122	163600	198807225	4980	4980	4980	4980	0
202	20241122	163500	198807225	4980	4980	4980	4980	0
203	20241122	163400	198807225	4980	4980	4980	4980	0
204	20241122	163300	198807225	4980	4980	4980	4980	0
205	20241122	163200	198807225	4980	4980	4980	4980	0
206	20241122	163100	198807225	4980	4980	4980	4980	0
207	20241122	163000	198807225	4980	4980	4980	4980	0
208	20241122	162900	198807225	4980	4980	4980	4980	0
209	20241122	162800	198807225	4980	4980	4980	4980	0
210	20241122	162700	198807225	4980	4980	4980	4980	0
211	20241122	162600	198807225	4980	4980	4980	4980	0
212	20241122	162500	198807225	4980	4980	4980	4980	890
213	20241122	162400	198807225	4980	4980	4980	4980	0
214	20241122	162300	198807225	4980	4980	4980	4980	0
215	20241122	162200	198807225	4980	4980	4980	4980	0
216	20241122	162100	198807225	4980	4980	4980	4980	0
217	20241122	162000	198807225	4980	4980	4980	4980	0
218	20241122	161900	198807225	4980	4980	4980	4980	0
219	20241122	161800	198807225	4980	4980	4980	4980	0
220	20241122	161700	198807225	4980	4980	4980	4980	0
221	20241122	161600	198807225	4980	4980	4980	4980	0
222	20241122	161500	198807225	4980	4980	4980	4980	0
223	20241122	161400	198807225	4980	4980	4980	4980	0
224	20241122	161300	198807225	4980	4980	4980	4980	0
225	20241122	161200	198807225	4980	4980	4980	4980	0
226	20241122	161100	198807225	4980	4980	4980	4980	0
227	20241122	161000	198807225	4980	4980	4980	4980	0
228	20241122	160900	198807225	4980	4980	4980	4980	0
229	20241122	160800	198807225	4980	4980	4980	4980	0
230	20241122	160700	198807225	4980	4980	4980	4980	0
231	20241122	160600	198807225	4980	4980	4980	4980	0
232	20241122	160500	198807225	4980	4980	4980	4980	0
233	20241122	160400	198807225	4980	4980	4980	4980	0
234	20241122	160300	198807225	4980	4980	4980	4980	0
235	20241122	160200	198807225	4980	4980	4980	4980	0
236	20241122	160100	198807225	4980	4980	4980	4980	0
237	20241122	160000	198807225	4980	4980	4980	4980	0
238	20241122	155900	198807225	4980	4980	4980	4980	0
239	20241122	155800	198807225	4980	4980	4980	4980	0
240	20241122	155700	198807225	4980	4980	4980	4980	0
241	20241122	155600	198807225	4980	4980	4980	4980	0
242	20241122	155500	198807225	4980	4980	4980	4980	890
243	20241122	155400	198807225	4980	4980	4980	4980	0
244	20241122	155300	198807225	4980	4980	4980	4980	0
245	20241122	155200	198807225	4980	4980	4980	4980	0
246	20241122	155100	198807225	4980	4980	4980	4980	0
247	20241122	155000	198807225	4980	4980	4980	4980	0
248	20241122	154900	198807225	4980	4980	4980	4980	0
249	20241122	154800	198807225	4980	4980	4980	4980	0
250	20241122	154700	198807225	4980	4980	4980	4980	0
251	20241122	154600	198807225	4980	4980	4980	4980	0
252	20241122	154500	198807225	4980	4980	4980	4980	0
253	20241122	154400	198807225	4980	4980	4980	4980	0
254	20241122	154300	198807225	4980	4980	4980	4980	0
255	20241122	154200	198807225	4980	4980	4980	4980	0
256	20241122	154100	198807225	4980	4980	4980	4980	0
257	20241122	154000	198807225	4980	4980	4980	4980	0
258	20241122	153900	198807225	4980	4980	4980	4980	0
259	20241122	153800	198807225	4980	4980	4980	4980	0
260	20241122	153700	198807225	4980	4980	4980	4980	0
261	20241122	153600	198807225	4980	4980	4980	4980	0
262	20241122	153500	198807225	4980	4980	4980	4980	0
263	20241122	153400	198807225	4980	4980	4980	4980	0
264	20241122	153300	198807225	4980	4980	4980	4980	0
265	20241122	153200	198807225	4980	4980	4980	4980	0
266	20241122	153100	198807225	4980	4980	4980	4980	0
267	20241122	153000	198807225	4980	4980	4980	4980	890
268	20241122	152900	194375025	4980	4980	4980	4980	0
269	20241122	152800	194375025	4980	4980	4980	4980	0
270	20241122	152700	194375025	4980	4980	4980	4980	0
271	20241122	152600	194375025	4980	4980	4980	4980	0
272	20241122	152500	194375025	4980	4980	4980	4980	0
273	20241122	152400	194375025	4980	4980	4980	4980	0
274	20241122	152300	194375025	4980	4980	4980	4980	0
275	20241122	152200	194375025	4980	4980	4980	4980	0
276	20241122	152100	194375025	4980	4980	4980	4980	0
277	20241122	152000	194375025	4980	4980	4980	4980	0
278	20241122	151900	194375025	4980	4985	4985	4980	122
279	20241122	151800	193766990	4985	4985	4985	4985	18
280	20241122	151700	193677260	4985	4985	4985	4985	0
281	20241122	151600	193677260	4985	4985	4985	4985	90
282	20241122	151500	193228610	4985	4985	4985	4985	10
283	20241122	151400	193178760	4980	4980	4980	4980	15
284	20241122	151300	193104060	4980	4980	4980	4980	86
285	20241122	151200	192675780	4975	4980	4980	4975	525
286	20241122	151100	190061555	4980	4980	4980	4980	0
287	20241122	151000	190061555	4980	4980	4980	4980	500
288	20241122	150900	187571555	4985	4985	4985	4985	103
289	20241122	150800	187058100	4980	4980	4980	4980	0
290	20241122	150700	187058100	4980	4980	4980	4980	171
291	20241122	150600	186206520	4980	4980	4980	4980	600
292	20241122	150500	183218520	4980	4980	4980	4980	200
293	20241122	150400	182222520	4980	4980	4980	4980	0
294	20241122	150300	182222520	4980	4985	4985	4980	85
295	20241122	150200	181798970	4985	4985	4985	4985	100
296	20241122	150100	181300470	4985	4985	4985	4985	1
297	20241122	150000	181295485	4980	4980	4980	4980	4
298	20241122	145900	181275565	4980	4985	4985	4980	37
299	20241122	145800	181091275	4980	4980	4980	4980	31
300	20241122	145700	180936895	4980	4985	4985	4980	151
301	20241122	145600	180184815	4980	4980	4980	4980	31
302	20241122	145500	180030435	4980	4980	4980	4980	31
303	20241122	145400	179876055	4980	4980	4980	4980	31
304	20241122	145300	179721675	4980	4980	4980	4980	31
305	20241122	145200	179567295	4985	4985	4985	4985	1
306	20241122	145100	179562310	4985	4980	4985	4980	57
307	20241122	145000	179278320	4985	4985	4985	4985	5
308	20241122	144900	179253395	4980	4985	4985	4980	800
309	20241122	144800	175268785	4985	4985	4985	4985	37
310	20241122	144700	175084340	4985	4985	4985	4985	31
311	20241122	144600	174929805	4985	4985	4985	4985	30
312	20241122	144500	174780255	4985	4985	4985	4985	31
313	20241122	144400	174625720	4985	4985	4985	4980	76
314	20241122	144300	174247015	4980	4985	4985	4980	215
315	20241122	144200	173176155	4985	4985	4985	4985	1431
316	20241122	144100	166042620	4985	4985	4985	4985	447
317	20241122	144000	163814325	4985	4985	4985	4985	31
318	20241122	143900	163659790	4985	4985	4985	4985	0
319	20241122	143800	163659790	4985	4985	4985	4985	31
320	20241122	143700	163505255	4985	4985	4985	4985	31
321	20241122	143600	163350720	4985	4985	4985	4985	31
322	20241122	143500	163196185	4985	4985	4985	4985	31
323	20241122	143400	163041650	4985	4990	4995	4985	63
324	20241122	143300	162727380	4985	4990	4990	4985	17
325	20241122	143200	162642580	4990	4995	4995	4990	89
326	20241122	143100	162198300	4985	4985	4985	4985	31
327	20241122	143000	162043765	4985	4985	4985	4985	31
328	20241122	142900	161889230	4985	4985	4985	4985	31
329	20241122	142800	161734695	4985	4985	4985	4985	0
330	20241122	142700	161734695	4985	4985	4985	4985	31
331	20241122	142600	161580160	4990	4985	4990	4985	36
332	20241122	142500	161400675	4985	4985	4985	4985	31
333	20241122	142400	161246140	4985	4985	4985	4985	31
334	20241122	142300	161091605	4985	4985	4985	4985	31
335	20241122	142200	160937070	4985	4985	4985	4985	31
336	20241122	142100	160782535	4985	4995	4995	4985	81
337	20241122	142000	160378250	4985	4985	4985	4985	31
338	20241122	141900	160223715	4985	4985	4985	4985	30
339	20241122	141800	160074165	4985	4985	4985	4985	31
340	20241122	141700	159919630	4980	4980	4980	4980	0
341	20241122	141600	159919630	4980	4985	4985	4980	33
342	20241122	141500	159755280	4985	4985	4985	4985	32
343	20241122	141400	159595760	4980	4985	4985	4980	41
344	20241122	141300	159391530	4980	4985	4985	4980	44
345	20241122	141200	159172345	4985	4985	4985	4985	5
346	20241122	141100	159147420	4985	4985	4985	4985	32
347	20241122	141000	158987900	4985	4985	4985	4985	31
348	20241122	140900	158833365	4990	4985	4990	4985	38
349	20241122	140800	158643900	4985	4985	4985	4985	36
350	20241122	140700	158464440	4985	4985	4985	4985	27
351	20241122	140600	158329845	4980	4980	4980	4980	31
352	20241122	140500	158175465	4985	4985	4985	4985	15
353	20241122	140400	158100690	4985	4985	4985	4985	45
354	20241122	140300	157876365	4985	4985	4985	4985	20
355	20241122	140200	157776665	4985	4985	4985	4980	143
356	20241122	140100	157063965	4985	4985	4985	4985	31
357	20241122	140000	156909430	4985	4985	4985	4980	42
358	20241122	135900	156700215	4985	4985	4990	4985	90
359	20241122	135800	156251415	4985	4985	4985	4985	7
360	20241122	135700	156216520	4990	4980	4990	4975	2212
361	20241122	135600	145200905	4985	4985	4985	4985	382
362	20241122	135500	143296635	4985	4985	4985	4985	31
363	20241122	135400	143142100	4985	4985	4985	4985	156
364	20241122	135300	142364440	4985	4985	4985	4985	31
365	20241122	135200	142209905	4990	4985	4990	4985	34
366	20241122	135100	142040390	4985	4985	4985	4985	30
367	20241122	135000	141890840	4985	4985	4985	4985	31
368	20241122	134900	141736305	4985	4990	4990	4985	77
369	20241122	134800	141352230	5000	4990	5000	4990	32
370	20241122	134700	141192540	5000	4985	5000	4985	55
371	20241122	134600	140918235	4990	4985	4990	4985	32
372	20241122	134500	140758710	4990	4990	4990	4990	0
373	20241122	134400	140758710	4990	4990	4990	4990	7
374	20241122	134300	140723780	5000	4990	5000	4990	32
375	20241122	134200	140564090	5000	4990	5000	4990	64
376	20241122	134100	140244710	4990	4990	4990	4990	3
377	20241122	134000	140229740	5000	4990	5000	4990	98
378	20241122	133900	139740710	4990	4985	4990	4985	32
379	20241122	133800	139581185	4990	4985	4990	4985	31
380	20241122	133700	139426645	4990	4990	4990	4990	1
381	20241122	133600	139421655	5000	5000	5000	4985	83
382	20241122	133500	139007120	4990	4990	4990	4990	17
383	20241122	133400	138922290	4985	4985	4985	4985	31
384	20241122	133300	138767755	4985	4985	4985	4985	31
385	20241122	133200	138613220	4985	4985	4985	4985	31
386	20241122	133100	138458685	4985	4985	4985	4985	31
387	20241122	133000	138304150	4990	4985	4990	4985	32
388	20241122	132900	138144625	4985	4985	4985	4985	31
389	20241122	132800	137990090	4985	4985	4990	4985	33
390	20241122	132700	137825580	4985	4980	4985	4980	35
391	20241122	132600	137651265	4985	4985	4985	4985	647
392	20241122	132500	134425970	4990	4985	4990	4985	39
393	20241122	132400	134231515	4990	4990	4990	4990	0
394	20241122	132300	134231515	4990	4990	4990	4990	10
395	20241122	132200	134181615	5000	4985	5000	4985	32
396	20241122	132100	134022080	5000	5000	5000	4985	33
397	20241122	132000	133857545	5000	5000	5000	4985	34
398	20241122	131900	133688010	4985	4985	4985	4985	31
399	20241122	131800	133533475	4985	4985	4985	4985	222
400	20241122	131700	132426805	4985	4985	5000	4985	267
401	20241122	131600	131095795	4985	4990	4990	4985	1696
402	20241122	131500	122639720	4990	4985	5000	4985	132
403	20241122	131400	121981185	4990	4995	4995	4990	1167
404	20241122	131300	116157850	4990	4995	4995	4990	1584
405	20241122	131200	108245925	4995	4995	4995	4995	31
406	20241122	131100	108091080	4995	4995	4995	4995	531
407	20241122	131000	105438735	4995	4995	4995	4995	30
408	20241122	130900	105288885	5000	5000	5000	5000	0
409	20241122	130800	105288885	5000	5000	5000	5000	12
410	20241122	130700	105228885	5000	5000	5000	5000	0
411	20241122	130600	105228885	5000	5000	5000	5000	0
412	20241122	130500	105228885	5000	5000	5000	5000	0
413	20241122	130400	105228885	5000	5000	5000	5000	0
414	20241122	130300	105228885	5000	5000	5000	5000	1
415	20241122	130200	105223885	5000	5000	5000	5000	0
416	20241122	130100	105223885	5000	5000	5000	5000	0
417	20241122	130000	105223885	5000	5000	5000	5000	53
418	20241122	125900	104958885	5000	5000	5000	5000	4
419	20241122	125800	104938885	5000	5000	5000	5000	0
420	20241122	125700	104938885	5000	5000	5000	5000	0
421	20241122	125600	104938885	5000	5000	5000	5000	0
422	20241122	125500	104938885	5000	5000	5000	5000	0
423	20241122	125400	104938885	5000	5000	5000	5000	0
424	20241122	125300	104938885	5000	5000	5000	5000	507
425	20241122	125200	102403885	5010	5010	5010	5010	0
426	20241122	125100	102403885	5010	5010	5010	5010	0
427	20241122	125000	102403885	5010	5010	5010	5010	10
428	20241122	124900	102353785	5010	5000	5010	5000	501
429	20241122	124800	99848775	5000	5010	5010	5000	11
430	20241122	124700	99793765	5010	5010	5010	5010	0
431	20241122	124600	99793765	5010	5010	5010	5010	500
432	20241122	124500	97288765	5010	5010	5010	5010	20
433	20241122	124400	97188565	5010	5010	5010	5010	50
434	20241122	124300	96938065	5010	5010	5010	5010	11
435	20241122	124200	96882955	5010	5010	5010	5010	51
436	20241122	124100	96627445	5010	5010	5010	5010	30
437	20241122	124000	96477145	5000	5010	5010	5000	2
438	20241122	123900	96467135	5000	5000	5000	5000	0
439	20241122	123800	96467135	5000	5000	5000	5000	100
440	20241122	123700	95967135	5010	5010	5010	5010	0
441	20241122	123600	95967135	5010	5010	5010	5010	0
442	20241122	123500	95967135	5010	4995	5010	4995	4
443	20241122	123400	95947140	5000	5000	5000	5000	345
444	20241122	123300	94222140	5010	5010	5010	5010	0
445	20241122	123200	94222140	5010	5010	5010	5010	0
446	20241122	123100	94222140	5010	5010	5010	5010	1
447	20241122	123000	94217130	5010	5010	5010	5010	5
448	20241122	122900	94192080	5010	5010	5010	5010	100
449	20241122	122800	93691080	5010	5010	5010	5010	0
450	20241122	122700	93691080	5010	5010	5010	5010	0
451	20241122	122600	93691080	5010	5010	5010	5010	0
452	20241122	122500	93691080	5010	5010	5010	5010	0
453	20241122	122400	93691080	5010	5010	5010	5010	0
454	20241122	122300	93691080	5010	5010	5010	5010	0
455	20241122	122200	93691080	5010	5010	5010	5010	0
456	20241122	122100	93691080	5010	5010	5010	5010	0
457	20241122	122000	93691080	5010	5010	5010	5010	20
458	20241122	121900	93590880	5010	5010	5010	5010	0
459	20241122	121800	93590880	5010	5010	5010	5010	0
460	20241122	121700	93590880	5010	5010	5010	5010	0
461	20241122	121600	93590880	5010	5010	5010	5010	101
462	20241122	121500	93084870	5030	5030	5030	5030	0
463	20241122	121400	93084870	5030	5030	5030	5030	21
464	20241122	121300	92979240	5030	5030	5030	5030	0
465	20241122	121200	92979240	5030	5030	5030	5030	0
466	20241122	121100	92979240	5030	5030	5030	5030	108
467	20241122	121000	92436000	5030	5030	5030	5030	1
468	20241122	120900	92430970	5000	5000	5000	5000	0
469	20241122	120800	92430970	5000	5000	5000	5000	0
470	20241122	120700	92430970	5000	5000	5000	5000	0
471	20241122	120600	92430970	5000	5000	5000	5000	0
472	20241122	120500	92430970	5000	5000	5000	5000	0
473	20241122	120400	92430970	5000	5000	5000	5000	0
474	20241122	120300	92430970	5000	5000	5000	5000	0
475	20241122	120200	92430970	5000	5000	5000	5000	0
476	20241122	120100	92430970	5000	5000	5000	5000	0
477	20241122	120000	92430970	5000	5000	5000	5000	0
478	20241122	115900	92430970	5000	5000	5000	5000	0
479	20241122	115800	92430970	5000	5000	5000	5000	0
480	20241122	115700	92430970	5000	5000	5000	5000	0
481	20241122	115600	92430970	5000	5000	5000	5000	0
482	20241122	115500	92430970	5000	5000	5000	5000	0
483	20241122	115400	92430970	5000	5000	5000	5000	0
484	20241122	115300	92430970	5000	5000	5000	5000	0
485	20241122	115200	92430970	5000	5000	5000	5000	0
486	20241122	115100	92430970	5000	5000	5000	5000	0
487	20241122	115000	92430970	5000	5000	5000	5000	0
488	20241122	114900	92430970	5000	5000	5000	5000	0
489	20241122	114800	92430970	5000	5000	5000	5000	0
490	20241122	114700	92430970	5000	5000	5000	5000	203
491	20241122	114600	91415970	5000	5000	5000	5000	0
492	20241122	114500	91415970	5000	5000	5000	5000	0
493	20241122	114400	91415970	5000	5000	5000	5000	31
494	20241122	114300	91260970	5010	5010	5010	5010	0
495	20241122	114200	91260970	5010	5010	5010	5010	70
496	20241122	114100	90910270	5020	5020	5020	5020	0
497	20241122	114000	90910270	5020	5020	5020	5020	10
498	20241122	113900	90860070	5030	5030	5030	5030	0
499	20241122	113800	90860070	5030	5030	5030	5030	300
500	20241122	113700	89351070	5030	5030	5030	5030	0
501	20241122	113600	89351070	5030	5030	5030	5030	0
502	20241122	113500	89351070	5030	5030	5030	5030	0
503	20241122	113400	89351070	5030	5030	5030	5030	0
504	20241122	113300	89351070	5030	5030	5030	5030	11
505	20241122	113200	89295740	5030	5030	5030	5030	0
506	20241122	113100	89295740	5030	5030	5030	5030	0
507	20241122	113000	89295740	5030	5030	5030	5030	1
508	20241122	112900	89290710	4990	4990	4990	4990	0
509	20241122	112800	89290710	4990	4990	4990	4990	0
510	20241122	112700	89290710	4990	4990	4990	4990	0
511	20241122	112600	89290710	4990	4995	4995	4990	295
512	20241122	112500	87818195	4995	4995	4995	4995	0
513	20241122	112400	87818195	4995	4995	4995	4995	0
514	20241122	112300	87818195	4995	4995	4995	4995	0
515	20241122	112200	87818195	4995	5000	5000	4995	1857
516	20241122	112100	78534680	5010	5010	5010	5010	0
517	20241122	112000	78534680	5010	5010	5010	5010	0
518	20241122	111900	78534680	5010	5010	5010	5010	1
519	20241122	111800	78529670	5010	5010	5010	5010	301
520	20241122	111700	77021660	5030	5030	5030	5030	0
521	20241122	111600	77021660	5030	5030	5030	5030	4
522	20241122	111500	77001540	5030	5030	5030	5030	0
523	20241122	111400	77001540	5030	5030	5030	5030	0
524	20241122	111300	77001540	5030	5030	5030	5030	1
525	20241122	111200	76996510	5020	5020	5020	5020	43
526	20241122	111100	76780650	5020	5020	5020	5020	0
527	20241122	111000	76780650	5020	5020	5020	5020	0
528	20241122	110900	76780650	5020	5020	5020	5020	0
529	20241122	110800	76780650	5020	5020	5020	5020	21
530	20241122	110700	76675230	5020	5020	5020	5020	0
531	20241122	110600	76675230	5020	5020	5020	5020	0
532	20241122	110500	76675230	5020	5020	5020	5020	1
533	20241122	110400	76670210	5020	5020	5020	5010	2001
534	20241122	110300	66629880	5020	5020	5020	5020	0
535	20241122	110200	66629880	5020	5020	5020	5020	10
536	20241122	110100	66579680	5020	5020	5020	5020	0
537	20241122	110000	66579680	5020	5020	5020	5020	300
538	20241122	105900	65073680	5030	5030	5030	5030	0
539	20241122	105800	65073680	5030	5030	5030	5030	0
540	20241122	105700	65073680	5030	5030	5030	5030	0
541	20241122	105600	65073680	5030	5030	5030	5030	0
542	20241122	105500	65073680	5030	5040	5040	5030	2
543	20241122	105400	65063610	5020	5020	5020	5020	0
544	20241122	105300	65063610	5020	5020	5020	5020	0
545	20241122	105200	65063610	5020	5020	5020	5020	0
546	20241122	105100	65063610	5020	5020	5020	5020	0
547	20241122	105000	65063610	5020	5020	5020	5020	0
548	20241122	104900	65063610	5020	5020	5020	5020	0
549	20241122	104800	65063610	5020	5020	5020	5020	100
550	20241122	104700	64561610	5020	5020	5020	5020	0
551	20241122	104600	64561610	5020	5020	5020	5020	0
552	20241122	104500	64561610	5020	5020	5020	5020	0
553	20241122	104400	64561610	5020	5020	5020	5020	0
554	20241122	104300	64561610	5020	5020	5020	5020	28
555	20241122	104200	64421050	5020	5020	5020	5020	13
556	20241122	104100	64355790	5020	5020	5020	5020	0
557	20241122	104000	64355790	5020	5020	5020	5020	1
558	20241122	103900	64350770	5010	5010	5010	5010	2298
559	20241122	103800	52837790	5020	5020	5020	5020	520
560	20241122	103700	50227390	5020	5030	5030	5020	1000
561	20241122	103600	45203060	5030	5030	5030	5030	466
562	20241122	103500	42859080	5030	5030	5030	5030	1
563	20241122	103400	42854050	5030	5030	5030	5030	190
564	20241122	103300	41898350	5030	5030	5030	5030	0
565	20241122	103200	41898350	5030	5030	5030	5030	100
566	20241122	103100	41395350	5030	5030	5030	5030	0
567	20241122	103000	41395350	5030	5030	5030	5030	0
568	20241122	102900	41395350	5030	5020	5030	5020	138
569	20241122	102800	40702390	5020	5020	5020	5020	101
570	20241122	102700	40195370	5020	5020	5030	5020	1096
571	20241122	102600	34693280	5010	5020	5020	5010	1000
572	20241122	102500	29673860	5020	5020	5020	5020	200
573	20241122	102400	28669860	5020	5030	5030	5020	6
574	20241122	102300	28639690	5030	5030	5030	5030	0
575	20241122	102200	28639690	5030	5030	5030	5030	41
576	20241122	102100	28433460	5030	5030	5030	5030	0
577	20241122	102000	28433460	5030	5030	5030	5030	0
578	20241122	101900	28433460	5030	5030	5030	5030	0
579	20241122	101800	28433460	5030	5030	5030	5030	60
580	20241122	101700	28131660	5010	5010	5010	5010	83
581	20241122	101600	27715830	5010	5010	5010	5010	0
582	20241122	101500	27715830	5010	5010	5010	5010	0
583	20241122	101400	27715830	5010	5020	5020	5010	9
584	20241122	101300	27670660	5020	5020	5020	5020	0
585	20241122	101200	27670660	5020	5020	5020	5020	0
586	20241122	101100	27670660	5020	5020	5020	5020	650
587	20241122	101000	24407660	5010	5010	5010	5010	0
588	20241122	100900	24407660	5010	5010	5010	5010	5
589	20241122	100800	24382610	5010	5020	5020	5010	194
590	20241122	100700	23409730	5020	5020	5020	5020	130
591	20241122	100600	22757130	5030	5030	5030	5030	268
592	20241122	100500	21409090	5050	5040	5050	5040	15
593	20241122	100400	21333440	5050	5050	5050	5050	0
594	20241122	100300	21333440	5050	5050	5050	5050	10
595	20241122	100200	21282940	5060	5050	5060	5050	16
596	20241122	100100	21202090	5060	5060	5060	5060	50
597	20241122	100000	20949090	5050	5050	5050	5050	0
598	20241122	095900	20949090	5050	5050	5050	5050	0
599	20241122	095800	20949090	5050	5050	5050	5050	0
600	20241122	095700	20949090	5050	5050	5050	5050	0
601	20241122	095600	20949090	5050	5050	5050	5050	1
602	20241122	095500	20944040	5050	5050	5050	5050	0
603	20241122	095400	20944040	5050	5050	5050	5050	45
604	20241122	095300	20716790	5040	5040	5040	5040	0
605	20241122	095200	20716790	5040	5040	5040	5040	0
606	20241122	095100	20716790	5040	5060	5060	5040	1047
607	20241122	095000	15439860	5060	5060	5060	5060	0
608	20241122	094900	15439860	5060	5060	5060	5060	0
609	20241122	094800	15439860	5060	5060	5060	5060	10
610	20241122	094700	15389260	5070	5070	5070	5070	0
611	20241122	094600	15389260	5070	5070	5070	5070	0
612	20241122	094500	15389260	5070	5070	5070	5070	0
613	20241122	094400	15389260	5070	5070	5070	5070	0
614	20241122	094300	15389260	5070	5070	5070	5070	2
615	20241122	094200	15379120	5070	5070	5070	5070	3
616	20241122	094100	15363910	5060	5060	5060	5060	0
617	20241122	094000	15363910	5060	5060	5060	5060	0
618	20241122	093900	15363910	5060	5060	5060	5060	0
619	20241122	093800	15363910	5060	5060	5060	5060	124
620	20241122	093700	14736470	5050	5080	5080	5050	28
621	20241122	093600	14595010	5080	5080	5080	5080	0
622	20241122	093500	14595010	5080	5080	5080	5080	0
623	20241122	093400	14595010	5080	5080	5080	5080	0
624	20241122	093300	14595010	5080	5080	5080	5080	0
625	20241122	093200	14595010	5080	5080	5080	5080	0
626	20241122	093100	14595010	5080	5080	5080	5080	14
627	20241122	093000	14523890	5090	5090	5090	5090	0
628	20241122	092900	14523890	5090	5090	5090	5090	0
629	20241122	092800	14523890	5090	5090	5090	5090	0
630	20241122	092700	14523890	5090	5090	5090	5090	0
631	20241122	092600	14523890	5090	5090	5090	5090	1
632	20241122	092500	14518800	5070	5090	5090	5070	3
633	20241122	092400	14503560	5090	5090	5090	5090	0
634	20241122	092300	14503560	5090	5080	5090	5080	50
635	20241122	092200	14249520	5090	5090	5090	5090	0
636	20241122	092100	14249520	5090	5090	5090	5090	0
637	20241122	092000	14249520	5090	5090	5090	5090	0
638	20241122	091900	14249520	5090	5090	5090	5090	0
639	20241122	091800	14249520	5090	5070	5090	5070	500
640	20241122	091700	11713620	5070	5070	5070	5070	150
641	20241122	091600	10953120	5070	5070	5070	5070	400
642	20241122	091500	8925120	5070	5070	5070	5070	0
643	20241122	091400	8925120	5070	5070	5070	5070	0
644	20241122	091300	8925120	5070	5070	5070	5070	1
645	20241122	091200	8920050	5060	5050	5060	5050	200
646	20241122	091100	7909360	5030	5030	5030	5030	402
647	20241122	091000	5887300	5030	5030	5030	5030	2
648	20241122	090900	5877240	5020	5030	5030	5020	22
649	20241122	090800	5766700	5030	5030	5030	5030	0
650	20241122	090700	5766700	5030	5030	5030	5030	100
651	20241122	090600	5263700	5030	5030	5030	5030	0
652	20241122	090500	5263700	5030	5030	5030	5030	56
653	20241122	090400	4982020	5040	5040	5040	5040	1
654	20241122	090300	4976980	5020	5020	5020	5020	1
655	20241122	090200	4971960	5020	5030	5030	5020	924
656	20241122	090100	333150	5040	5040	5040	5040	15
657	20241122	090000	257550	5050	5050	5050	5050	51