KissMeData/306040/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210400	65478655	4980	4980	4980	4980	115
3	20241121	210300	65478655	4980	4980	4980	4980	0
4	20241121	210200	65478655	4980	4980	4980	4980	0
5	20241121	210100	65478655	4980	4980	4980	4980	0
6	20241121	210000	65478655	4980	4980	4980	4980	0
7	20241121	205900	65478655	4980	4980	4980	4980	0
8	20241121	205800	65478655	4980	4980	4980	4980	0
9	20241121	205700	65478655	4980	4980	4980	4980	0
10	20241121	205600	65478655	4980	4980	4980	4980	0
11	20241121	205500	65478655	4980	4980	4980	4980	0
12	20241121	205400	65478655	4980	4980	4980	4980	0
13	20241121	205300	65478655	4980	4980	4980	4980	0
14	20241121	205200	65478655	4980	4980	4980	4980	0
15	20241121	205100	65478655	4980	4980	4980	4980	0
16	20241121	205000	65478655	4980	4980	4980	4980	0
17	20241121	204900	65478655	4980	4980	4980	4980	0
18	20241121	204800	65478655	4980	4980	4980	4980	0
19	20241121	204700	65478655	4980	4980	4980	4980	0
20	20241121	204600	65478655	4980	4980	4980	4980	0
21	20241121	204500	65478655	4980	4980	4980	4980	0
22	20241121	204400	65478655	4980	4980	4980	4980	0
23	20241121	204300	65478655	4980	4980	4980	4980	0
24	20241121	204200	65478655	4980	4980	4980	4980	0
25	20241121	204100	65478655	4980	4980	4980	4980	0
26	20241121	204000	65478655	4980	4980	4980	4980	0
27	20241121	203900	65478655	4980	4980	4980	4980	0
28	20241121	203800	65478655	4980	4980	4980	4980	0
29	20241121	203700	65478655	4980	4980	4980	4980	0
30	20241121	203600	65478655	4980	4980	4980	4980	0
31	20241121	203500	65478655	4980	4980	4980	4980	0
32	20241121	203400	65478655	4980	4980	4980	4980	115
33	20241121	203300	65478655	4980	4980	4980	4980	0
34	20241121	203200	65478655	4980	4980	4980	4980	0
35	20241121	203100	65478655	4980	4980	4980	4980	0
36	20241121	203000	65478655	4980	4980	4980	4980	0
37	20241121	202900	65478655	4980	4980	4980	4980	0
38	20241121	202800	65478655	4980	4980	4980	4980	0
39	20241121	202700	65478655	4980	4980	4980	4980	0
40	20241121	202600	65478655	4980	4980	4980	4980	0
41	20241121	202500	65478655	4980	4980	4980	4980	0
42	20241121	202400	65478655	4980	4980	4980	4980	0
43	20241121	202300	65478655	4980	4980	4980	4980	0
44	20241121	202200	65478655	4980	4980	4980	4980	0
45	20241121	202100	65478655	4980	4980	4980	4980	0
46	20241121	202000	65478655	4980	4980	4980	4980	0
47	20241121	201900	65478655	4980	4980	4980	4980	0
48	20241121	201800	65478655	4980	4980	4980	4980	0
49	20241121	201700	65478655	4980	4980	4980	4980	0
50	20241121	201600	65478655	4980	4980	4980	4980	0
51	20241121	201500	65478655	4980	4980	4980	4980	0
52	20241121	201400	65478655	4980	4980	4980	4980	0
53	20241121	201300	65478655	4980	4980	4980	4980	0
54	20241121	201200	65478655	4980	4980	4980	4980	0
55	20241121	201100	65478655	4980	4980	4980	4980	0
56	20241121	201000	65478655	4980	4980	4980	4980	0
57	20241121	200900	65478655	4980	4980	4980	4980	0
58	20241121	200800	65478655	4980	4980	4980	4980	0
59	20241121	200700	65478655	4980	4980	4980	4980	0
60	20241121	200600	65478655	4980	4980	4980	4980	0
61	20241121	200500	65478655	4980	4980	4980	4980	0
62	20241121	200400	65478655	4980	4980	4980	4980	115
63	20241121	200300	65478655	4980	4980	4980	4980	0
64	20241121	200200	65478655	4980	4980	4980	4980	0
65	20241121	200100	65478655	4980	4980	4980	4980	0
66	20241121	200000	65478655	4980	4980	4980	4980	0
67	20241121	195900	65478655	4980	4980	4980	4980	0
68	20241121	195800	65478655	4980	4980	4980	4980	0
69	20241121	195700	65478655	4980	4980	4980	4980	0
70	20241121	195600	65478655	4980	4980	4980	4980	0
71	20241121	195500	65478655	4980	4980	4980	4980	0
72	20241121	195400	65478655	4980	4980	4980	4980	0
73	20241121	195300	65478655	4980	4980	4980	4980	0
74	20241121	195200	65478655	4980	4980	4980	4980	0
75	20241121	195100	65478655	4980	4980	4980	4980	0
76	20241121	195000	65478655	4980	4980	4980	4980	0
77	20241121	194900	65478655	4980	4980	4980	4980	0
78	20241121	194800	65478655	4980	4980	4980	4980	0
79	20241121	194700	65478655	4980	4980	4980	4980	0
80	20241121	194600	65478655	4980	4980	4980	4980	0
81	20241121	194500	65478655	4980	4980	4980	4980	0
82	20241121	194400	65478655	4980	4980	4980	4980	0
83	20241121	194300	65478655	4980	4980	4980	4980	0
84	20241121	194200	65478655	4980	4980	4980	4980	0
85	20241121	194100	65478655	4980	4980	4980	4980	0
86	20241121	194000	65478655	4980	4980	4980	4980	0
87	20241121	193900	65478655	4980	4980	4980	4980	0
88	20241121	193800	65478655	4980	4980	4980	4980	0
89	20241121	193700	65478655	4980	4980	4980	4980	0
90	20241121	193600	65478655	4980	4980	4980	4980	0
91	20241121	193500	65478655	4980	4980	4980	4980	0
92	20241121	193400	65478655	4980	4980	4980	4980	115
93	20241121	193300	65478655	4980	4980	4980	4980	0
94	20241121	193200	65478655	4980	4980	4980	4980	0
95	20241121	193100	65478655	4980	4980	4980	4980	0
96	20241121	193000	65478655	4980	4980	4980	4980	0
97	20241121	192900	65478655	4980	4980	4980	4980	0
98	20241121	192800	65478655	4980	4980	4980	4980	0
99	20241121	192700	65478655	4980	4980	4980	4980	0
100	20241121	192600	65478655	4980	4980	4980	4980	0
101	20241121	192500	65478655	4980	4980	4980	4980	0
102	20241121	192400	65478655	4980	4980	4980	4980	0
103	20241121	192300	65478655	4980	4980	4980	4980	0
104	20241121	192200	65478655	4980	4980	4980	4980	0
105	20241121	192100	65478655	4980	4980	4980	4980	0
106	20241121	192000	65478655	4980	4980	4980	4980	0
107	20241121	191900	65478655	4980	4980	4980	4980	0
108	20241121	191800	65478655	4980	4980	4980	4980	0
109	20241121	191700	65478655	4980	4980	4980	4980	0
110	20241121	191600	65478655	4980	4980	4980	4980	0
111	20241121	191500	65478655	4980	4980	4980	4980	0
112	20241121	191400	65478655	4980	4980	4980	4980	0
113	20241121	191300	65478655	4980	4980	4980	4980	0
114	20241121	191200	65478655	4980	4980	4980	4980	0
115	20241121	191100	65478655	4980	4980	4980	4980	0
116	20241121	191000	65478655	4980	4980	4980	4980	0
117	20241121	190900	65478655	4980	4980	4980	4980	0
118	20241121	190800	65478655	4980	4980	4980	4980	0
119	20241121	190700	65478655	4980	4980	4980	4980	0
120	20241121	190600	65478655	4980	4980	4980	4980	0
121	20241121	190500	65478655	4980	4980	4980	4980	0
122	20241121	190400	65478655	4980	4980	4980	4980	115
123	20241121	190300	65478655	4980	4980	4980	4980	0
124	20241121	190200	65478655	4980	4980	4980	4980	0
125	20241121	190100	65478655	4980	4980	4980	4980	0
126	20241121	190000	65478655	4980	4980	4980	4980	0
127	20241121	185900	65478655	4980	4980	4980	4980	0
128	20241121	185800	65478655	4980	4980	4980	4980	0
129	20241121	185700	65478655	4980	4980	4980	4980	0
130	20241121	185600	65478655	4980	4980	4980	4980	0
131	20241121	185500	65478655	4980	4980	4980	4980	0
132	20241121	185400	65478655	4980	4980	4980	4980	0
133	20241121	185300	65478655	4980	4980	4980	4980	0
134	20241121	185200	65478655	4980	4980	4980	4980	0
135	20241121	185100	65478655	4980	4980	4980	4980	0
136	20241121	185000	65478655	4980	4980	4980	4980	0
137	20241121	184900	65478655	4980	4980	4980	4980	0
138	20241121	184800	65478655	4980	4980	4980	4980	0
139	20241121	184700	65478655	4980	4980	4980	4980	0
140	20241121	184600	65478655	4980	4980	4980	4980	0
141	20241121	184500	65478655	4980	4980	4980	4980	0
142	20241121	184400	65478655	4980	4980	4980	4980	0
143	20241121	184300	65478655	4980	4980	4980	4980	0
144	20241121	184200	65478655	4980	4980	4980	4980	0
145	20241121	184100	65478655	4980	4980	4980	4980	0
146	20241121	184000	65478655	4980	4980	4980	4980	0
147	20241121	183900	65478655	4980	4980	4980	4980	0
148	20241121	183800	65478655	4980	4980	4980	4980	0
149	20241121	183700	65478655	4980	4980	4980	4980	0
150	20241121	183600	65478655	4980	4980	4980	4980	0
151	20241121	183500	65478655	4980	4980	4980	4980	0
152	20241121	183400	65478655	4980	4980	4980	4980	115
153	20241121	183300	65478655	4980	4980	4980	4980	0
154	20241121	183200	65478655	4980	4980	4980	4980	0
155	20241121	183100	65478655	4980	4980	4980	4980	0
156	20241121	183000	65478655	4980	4980	4980	4980	0
157	20241121	182900	65478655	4980	4980	4980	4980	0
158	20241121	182800	65478655	4980	4980	4980	4980	0
159	20241121	182700	65478655	4980	4980	4980	4980	0
160	20241121	182600	65478655	4980	4980	4980	4980	0
161	20241121	182500	65478655	4980	4980	4980	4980	0
162	20241121	182400	65478655	4980	4980	4980	4980	0
163	20241121	182300	65478655	4980	4980	4980	4980	0
164	20241121	182200	65478655	4980	4980	4980	4980	0
165	20241121	182100	65478655	4980	4980	4980	4980	0
166	20241121	182000	65478655	4980	4980	4980	4980	0
167	20241121	181900	65478655	4980	4980	4980	4980	0
168	20241121	181800	65478655	4980	4980	4980	4980	0
169	20241121	181700	65478655	4980	4980	4980	4980	0
170	20241121	181600	65478655	4980	4980	4980	4980	0
171	20241121	181500	65478655	4980	4980	4980	4980	0
172	20241121	181400	65478655	4980	4980	4980	4980	0
173	20241121	181300	65478655	4980	4980	4980	4980	0
174	20241121	181200	65478655	4980	4980	4980	4980	0
175	20241121	181100	65478655	4980	4980	4980	4980	0
176	20241121	181000	65478655	4980	4980	4980	4980	0
177	20241121	180900	65478655	4980	4980	4980	4980	0
178	20241121	180800	65478655	4980	4980	4980	4980	0
179	20241121	180700	65478655	4980	4980	4980	4980	0
180	20241121	180600	65478655	4980	4980	4980	4980	0
181	20241121	180500	65478655	4980	4980	4980	4980	0
182	20241121	180400	65478655	4980	4980	4980	4980	115
183	20241121	180300	65478655	4980	4980	4980	4980	0
184	20241121	180200	65478655	4980	4980	4980	4980	0
185	20241121	180100	65478655	4980	4980	4980	4980	0
186	20241121	180000	65478655	4980	4980	4980	4980	0
187	20241121	175900	65478655	4980	4980	4980	4980	0
188	20241121	175800	65478655	4980	4980	4980	4980	0
189	20241121	175700	65478655	4980	4980	4980	4980	0
190	20241121	175600	65478655	4980	4980	4980	4980	0
191	20241121	175500	65478655	4980	4980	4980	4980	0
192	20241121	175400	65478655	4980	4980	4980	4980	0
193	20241121	175300	65478655	4980	4980	4980	4980	0
194	20241121	175200	65478655	4980	4980	4980	4980	0
195	20241121	175100	65478655	4980	4980	4980	4980	0
196	20241121	175000	65478655	4980	4980	4980	4980	0
197	20241121	174900	65478655	4980	4980	4980	4980	0
198	20241121	174800	65478655	4980	4980	4980	4980	0
199	20241121	174700	65478655	4980	4980	4980	4980	0
200	20241121	174600	65478655	4980	4980	4980	4980	0
201	20241121	174500	65478655	4980	4980	4980	4980	0
202	20241121	174400	65478655	4980	4980	4980	4980	0
203	20241121	174300	65478655	4980	4980	4980	4980	0
204	20241121	174200	65478655	4980	4980	4980	4980	0
205	20241121	174100	65478655	4980	4980	4980	4980	0
206	20241121	174000	65478655	4980	4980	4980	4980	0
207	20241121	173900	65478655	4980	4980	4980	4980	0
208	20241121	173800	65478655	4980	4980	4980	4980	0
209	20241121	173700	65478655	4980	4980	4980	4980	0
210	20241121	173600	65478655	4980	4980	4980	4980	0
211	20241121	173500	65478655	4980	4980	4980	4980	0
212	20241121	173400	65478655	4980	4980	4980	4980	115
213	20241121	173300	65478655	4980	4980	4980	4980	0
214	20241121	173200	65478655	4980	4980	4980	4980	0
215	20241121	173100	65478655	4980	4980	4980	4980	0
216	20241121	173000	65478655	4980	4980	4980	4980	0
217	20241121	172900	65478655	4980	4980	4980	4980	0
218	20241121	172800	65478655	4980	4980	4980	4980	0
219	20241121	172700	65478655	4980	4980	4980	4980	0
220	20241121	172600	65478655	4980	4980	4980	4980	0
221	20241121	172500	65478655	4980	4980	4980	4980	0
222	20241121	172400	65478655	4980	4980	4980	4980	0
223	20241121	172300	65478655	4980	4980	4980	4980	0
224	20241121	172200	65478655	4980	4980	4980	4980	0
225	20241121	172100	65478655	4980	4980	4980	4980	0
226	20241121	172000	65478655	4980	4980	4980	4980	0
227	20241121	171900	65478655	4980	4980	4980	4980	0
228	20241121	171800	65478655	4980	4980	4980	4980	0
229	20241121	171700	65478655	4980	4980	4980	4980	0
230	20241121	171600	65478655	4980	4980	4980	4980	0
231	20241121	171500	65478655	4980	4980	4980	4980	0
232	20241121	171400	65478655	4980	4980	4980	4980	0
233	20241121	171300	65478655	4980	4980	4980	4980	0
234	20241121	171200	65478655	4980	4980	4980	4980	0
235	20241121	171100	65478655	4980	4980	4980	4980	0
236	20241121	171000	65478655	4980	4980	4980	4980	0
237	20241121	170900	65478655	4980	4980	4980	4980	0
238	20241121	170800	65478655	4980	4980	4980	4980	0
239	20241121	170700	65478655	4980	4980	4980	4980	0
240	20241121	170600	65478655	4980	4980	4980	4980	0
241	20241121	170500	65478655	4980	4980	4980	4980	0
242	20241121	170400	65478655	4980	4980	4980	4980	115
243	20241121	170300	65478655	4980	4980	4980	4980	0
244	20241121	170200	65478655	4980	4980	4980	4980	0
245	20241121	170100	65478655	4980	4980	4980	4980	0
246	20241121	170000	65478655	4980	4980	4980	4980	0
247	20241121	165900	65478655	4980	4980	4980	4980	0
248	20241121	165800	65478655	4980	4980	4980	4980	0
249	20241121	165700	65478655	4980	4980	4980	4980	0
250	20241121	165600	65478655	4980	4980	4980	4980	0
251	20241121	165500	65478655	4980	4980	4980	4980	0
252	20241121	165400	65478655	4980	4980	4980	4980	0
253	20241121	165300	65478655	4980	4980	4980	4980	0
254	20241121	165200	65478655	4980	4980	4980	4980	0
255	20241121	165100	65478655	4980	4980	4980	4980	0
256	20241121	165000	65478655	4980	4980	4980	4980	0
257	20241121	164900	65478655	4980	4980	4980	4980	0
258	20241121	164800	65478655	4980	4980	4980	4980	0
259	20241121	164700	65478655	4980	4980	4980	4980	0
260	20241121	164600	65478655	4980	4980	4980	4980	0
261	20241121	164500	65478655	4980	4980	4980	4980	0
262	20241121	164400	65478655	4980	4980	4980	4980	0
263	20241121	164300	65478655	4980	4980	4980	4980	0
264	20241121	164200	65478655	4980	4980	4980	4980	0
265	20241121	164100	65478655	4980	4980	4980	4980	0
266	20241121	164000	65478655	4980	4980	4980	4980	0
267	20241121	163900	65478655	4980	4980	4980	4980	0
268	20241121	163800	65478655	4980	4980	4980	4980	0
269	20241121	163700	65478655	4980	4980	4980	4980	0
270	20241121	163600	65478655	4980	4980	4980	4980	0
271	20241121	163500	65478655	4980	4980	4980	4980	0
272	20241121	163400	65478655	4980	4980	4980	4980	115
273	20241121	163300	65478655	4980	4980	4980	4980	0
274	20241121	163200	65478655	4980	4980	4980	4980	0
275	20241121	163100	65478655	4980	4980	4980	4980	0
276	20241121	163000	65478655	4980	4980	4980	4980	0
277	20241121	162900	65478655	4980	4980	4980	4980	0
278	20241121	162800	65478655	4980	4980	4980	4980	0
279	20241121	162700	65478655	4980	4980	4980	4980	0
280	20241121	162600	65478655	4980	4980	4980	4980	0
281	20241121	162500	65478655	4980	4980	4980	4980	0
282	20241121	162400	65478655	4980	4980	4980	4980	0
283	20241121	162300	65478655	4980	4980	4980	4980	0
284	20241121	162200	65478655	4980	4980	4980	4980	0
285	20241121	162100	65478655	4980	4980	4980	4980	0
286	20241121	162000	65478655	4980	4980	4980	4980	0
287	20241121	161900	65478655	4980	4980	4980	4980	0
288	20241121	161800	65478655	4980	4980	4980	4980	0
289	20241121	161700	65478655	4980	4980	4980	4980	0
290	20241121	161600	65478655	4980	4980	4980	4980	0
291	20241121	161500	65478655	4980	4980	4980	4980	0
292	20241121	161400	65478655	4980	4980	4980	4980	0
293	20241121	161300	65478655	4980	4980	4980	4980	0
294	20241121	161200	65478655	4980	4980	4980	4980	0
295	20241121	161100	65478655	4980	4980	4980	4980	0
296	20241121	161000	65478655	4980	4980	4980	4980	0
297	20241121	160900	65478655	4980	4980	4980	4980	0
298	20241121	160800	65478655	4980	4980	4980	4980	0
299	20241121	160700	65478655	4980	4980	4980	4980	0
300	20241121	160600	65478655	4980	4980	4980	4980	0
301	20241121	160500	65478655	4980	4980	4980	4980	0
302	20241121	160400	65478655	4980	4980	4980	4980	115
303	20241121	160300	65478655	4980	4980	4980	4980	0
304	20241121	160200	65478655	4980	4980	4980	4980	0
305	20241121	160100	65478655	4980	4980	4980	4980	0
306	20241121	160000	65478655	4980	4980	4980	4980	0
307	20241121	155900	65478655	4980	4980	4980	4980	0
308	20241121	155800	65478655	4980	4980	4980	4980	0
309	20241121	155700	65478655	4980	4980	4980	4980	0
310	20241121	155600	65478655	4980	4980	4980	4980	0
311	20241121	155500	65478655	4980	4980	4980	4980	0
312	20241121	155400	65478655	4980	4980	4980	4980	0
313	20241121	155300	65478655	4980	4980	4980	4980	0
314	20241121	155200	65478655	4980	4980	4980	4980	0
315	20241121	155100	65478655	4980	4980	4980	4980	0
316	20241121	155000	65478655	4980	4980	4980	4980	0
317	20241121	154900	65478655	4980	4980	4980	4980	0
318	20241121	154800	65478655	4980	4980	4980	4980	0
319	20241121	154700	65478655	4980	4980	4980	4980	0
320	20241121	154600	65478655	4980	4980	4980	4980	0
321	20241121	154500	65478655	4980	4980	4980	4980	0
322	20241121	154400	65478655	4980	4980	4980	4980	0
323	20241121	154300	65478655	4980	4980	4980	4980	0
324	20241121	154200	65478655	4980	4980	4980	4980	0
325	20241121	154100	65478655	4980	4980	4980	4980	0
326	20241121	154000	65478655	4980	4980	4980	4980	0
327	20241121	153900	65478655	4980	4980	4980	4980	0
328	20241121	153800	65478655	4980	4980	4980	4980	0
329	20241121	153700	65478655	4980	4980	4980	4980	0
330	20241121	153600	65478655	4980	4980	4980	4980	0
331	20241121	153500	65478655	4980	4980	4980	4980	0
332	20241121	153400	65478655	4980	4980	4980	4980	115
333	20241121	153300	65478655	4980	4980	4980	4980	0
334	20241121	153200	65478655	4980	4980	4980	4980	0
335	20241121	153100	65478655	4980	4980	4980	4980	0
336	20241121	153000	65478655	4980	4980	4980	4980	115
337	20241121	152900	64905955	4980	4980	4980	4980	0
338	20241121	152800	64905955	4980	4980	4980	4980	0
339	20241121	152700	64905955	4980	4980	4980	4980	0
340	20241121	152600	64905955	4980	4980	4980	4980	0
341	20241121	152500	64905955	4980	4980	4980	4980	0
342	20241121	152400	64905955	4980	4980	4980	4980	0
343	20241121	152300	64905955	4980	4980	4980	4980	0
344	20241121	152200	64905955	4980	4980	4980	4980	0
345	20241121	152100	64905955	4980	4980	4980	4980	0
346	20241121	152000	64905955	4980	4980	4980	4980	0
347	20241121	151900	64905955	4980	4975	4980	4970	523
348	20241121	151800	62304015	4975	4975	4975	4975	5
349	20241121	151700	62279140	4990	4985	4990	4985	11
350	20241121	151600	62224300	4980	4980	4980	4980	0
351	20241121	151500	62224300	4980	4980	4980	4980	9
352	20241121	151400	62179480	4980	4980	4980	4980	0
353	20241121	151300	62179480	4980	4980	4980	4980	10
354	20241121	151200	62129680	5000	5000	5000	5000	0
355	20241121	151100	62129680	5000	5000	5000	5000	0
356	20241121	151000	62129680	5000	5000	5000	5000	0
357	20241121	150900	62129680	5000	5000	5000	5000	0
358	20241121	150800	62129680	5000	5000	5000	5000	0
359	20241121	150700	62129680	5000	5000	5000	5000	0
360	20241121	150600	62129680	5000	4995	5000	4995	100
361	20241121	150500	61630175	5000	5000	5000	5000	0
362	20241121	150400	61630175	5000	5000	5000	5000	0
363	20241121	150300	61630175	5000	5000	5000	5000	240
364	20241121	150200	60430175	5000	5000	5000	5000	0
365	20241121	150100	60430175	5000	5000	5000	5000	0
366	20241121	150000	60430175	5000	5000	5000	5000	10
367	20241121	145900	60380175	5000	5000	5000	5000	1000
368	20241121	145800	55380175	5000	5000	5000	5000	0
369	20241121	145700	55380175	5000	5000	5000	5000	0
370	20241121	145600	55380175	5000	5000	5000	5000	0
371	20241121	145500	55380175	5000	5000	5000	5000	0
372	20241121	145400	55380175	5000	5000	5000	5000	100
373	20241121	145300	54880175	5000	5000	5000	5000	0
374	20241121	145200	54880175	5000	5000	5000	5000	0
375	20241121	145100	54880175	5000	5000	5000	5000	0
376	20241121	145000	54880175	5000	5000	5000	5000	0
377	20241121	144900	54880175	5000	5000	5000	5000	0
378	20241121	144800	54880175	5000	5000	5000	5000	0
379	20241121	144700	54880175	5000	5000	5000	5000	0
380	20241121	144600	54880175	5000	5000	5000	5000	0
381	20241121	144500	54880175	5000	5000	5000	5000	0
382	20241121	144400	54880175	5000	5000	5000	5000	1
383	20241121	144300	54875175	4990	4990	4990	4990	0
384	20241121	144200	54875175	4990	4990	4990	4990	0
385	20241121	144100	54875175	4990	4990	4990	4990	0
386	20241121	144000	54875175	4990	4990	4990	4990	0
387	20241121	143900	54875175	4990	4990	4990	4990	1
388	20241121	143800	54870185	5000	5000	5000	5000	0
389	20241121	143700	54870185	5000	5000	5000	5000	0
390	20241121	143600	54870185	5000	5000	5000	5000	0
391	20241121	143500	54870185	5000	5000	5000	5000	0
392	20241121	143400	54870185	5000	5000	5000	5000	0
393	20241121	143300	54870185	5000	5000	5000	5000	0
394	20241121	143200	54870185	5000	5000	5000	5000	0
395	20241121	143100	54870185	5000	5000	5000	5000	1
396	20241121	143000	54865185	5010	5010	5010	5010	0
397	20241121	142900	54865185	5010	5010	5010	5010	0
398	20241121	142800	54865185	5010	5010	5010	5010	0
399	20241121	142700	54865185	5010	5010	5010	5010	0
400	20241121	142600	54865185	5010	5010	5010	5010	0
401	20241121	142500	54865185	5010	5010	5010	5010	0
402	20241121	142400	54865185	5010	5010	5010	5010	0
403	20241121	142300	54865185	5010	5010	5010	5010	0
404	20241121	142200	54865185	5010	5010	5010	5010	0
405	20241121	142100	54865185	5010	5010	5010	5010	0
406	20241121	142000	54865185	5010	5010	5010	5010	0
407	20241121	141900	54865185	5010	5010	5010	5010	0
408	20241121	141800	54865185	5010	5010	5010	5010	0
409	20241121	141700	54865185	5010	5010	5010	5010	0
410	20241121	141600	54865185	5010	5010	5010	5010	0
411	20241121	141500	54865185	5010	5010	5010	5010	0
412	20241121	141400	54865185	5010	5010	5010	5010	0
413	20241121	141300	54865185	5010	5010	5010	5010	0
414	20241121	141200	54865185	5010	5010	5010	5010	0
415	20241121	141100	54865185	5010	5010	5010	5010	0
416	20241121	141000	54865185	5010	5010	5010	5010	0
417	20241121	140900	54865185	5010	5010	5010	5010	1000
418	20241121	140800	49855185	5020	5020	5020	5020	0
419	20241121	140700	49855185	5020	5020	5020	5020	0
420	20241121	140600	49855185	5020	5000	5020	5000	15
421	20241121	140500	49780145	5000	5000	5000	5000	0
422	20241121	140400	49780145	5000	5000	5000	5000	1
423	20241121	140300	49775145	5000	5000	5000	5000	0
424	20241121	140200	49775145	5000	5000	5000	5000	0
425	20241121	140100	49775145	5000	5000	5000	5000	0
426	20241121	140000	49775145	5000	5000	5000	5000	0
427	20241121	135900	49775145	5000	5000	5000	5000	1
428	20241121	135800	49770145	5000	5000	5000	5000	0
429	20241121	135700	49770145	5000	5000	5000	5000	0
430	20241121	135600	49770145	5000	5000	5000	5000	0
431	20241121	135500	49770145	5000	4970	5000	4970	4
432	20241121	135400	49750180	5000	5000	5000	5000	0
433	20241121	135300	49750180	5000	5000	5000	5000	0
434	20241121	135200	49750180	5000	5000	5000	5000	0
435	20241121	135100	49750180	5000	4995	5000	4995	200
436	20241121	135000	48750930	5020	5020	5020	5020	0
437	20241121	134900	48750930	5020	5020	5020	5020	0
438	20241121	134800	48750930	5020	5020	5020	5020	0
439	20241121	134700	48750930	5020	5020	5020	5020	0
440	20241121	134600	48750930	5020	5020	5020	5020	0
441	20241121	134500	48750930	5020	5020	5020	5020	0
442	20241121	134400	48750930	5020	5020	5020	5020	0
443	20241121	134300	48750930	5020	5020	5020	5020	0
444	20241121	134200	48750930	5020	5020	5020	5020	0
445	20241121	134100	48750930	5020	5020	5020	5020	13
446	20241121	134000	48685670	5020	5010	5020	5010	14
447	20241121	133900	48615420	5010	4985	5010	4985	285
448	20241121	133800	47194035	4985	4970	4985	4970	701
449	20241121	133700	43707550	4985	4985	4985	4985	0
450	20241121	133600	43707550	4985	4985	4985	4985	0
451	20241121	133500	43707550	4985	4985	4985	4985	0
452	20241121	133400	43707550	4985	4985	4985	4985	0
453	20241121	133300	43707550	4985	4985	4985	4985	0
454	20241121	133200	43707550	4985	4985	4985	4985	0
455	20241121	133100	43707550	4985	4985	4985	4985	0
456	20241121	133000	43707550	4985	4930	4985	4930	1441
457	20241121	132900	36585535	4915	4915	4915	4915	0
458	20241121	132800	36585535	4915	4915	4915	4915	0
459	20241121	132700	36585535	4915	4915	4915	4915	0
460	20241121	132600	36585535	4915	4915	4915	4915	585
461	20241121	132500	33710260	4915	4915	4915	4915	204
462	20241121	132400	32707600	4915	4915	4915	4915	110
463	20241121	132300	32166950	4915	4915	4915	4915	3
464	20241121	132200	32152205	4910	4915	4915	4910	13
465	20241121	132100	32088360	4915	4930	4930	4915	557
466	20241121	132000	29349105	4915	4915	4915	4915	0
467	20241121	131900	29349105	4915	4930	4930	4915	713
468	20241121	131800	25843350	4925	4960	4960	4925	1209
469	20241121	131700	19881150	4995	4995	4995	4995	0
470	20241121	131600	19881150	4995	4995	4995	4995	1
471	20241121	131500	19876155	4995	4995	4995	4995	1
472	20241121	131400	19871160	4995	4995	4995	4995	0
473	20241121	131300	19871160	4995	4995	4995	4995	0
474	20241121	131200	19871160	4995	4990	4995	4990	7
475	20241121	131100	19836220	4980	4980	4980	4980	0
476	20241121	131000	19836220	4980	4980	4980	4980	18
477	20241121	130900	19746580	4980	4980	4980	4980	0
478	20241121	130800	19746580	4980	4980	4980	4980	0
479	20241121	130700	19746580	4980	4980	4980	4980	2
480	20241121	130600	19736620	4950	4950	4950	4950	0
481	20241121	130500	19736620	4950	4950	4950	4950	0
482	20241121	130400	19736620	4950	4950	4950	4950	0
483	20241121	130300	19736620	4950	4950	4950	4950	0
484	20241121	130200	19736620	4950	4950	4950	4950	0
485	20241121	130100	19736620	4950	4950	4950	4950	0
486	20241121	130000	19736620	4950	4950	4950	4950	0
487	20241121	125900	19736620	4950	4950	4950	4950	0
488	20241121	125800	19736620	4950	4950	4950	4950	0
489	20241121	125700	19736620	4950	4950	4950	4950	0
490	20241121	125600	19736620	4950	4950	4950	4950	0
491	20241121	125500	19736620	4950	4985	4985	4950	1455
492	20241121	125400	12526255	4990	4990	4990	4990	0
493	20241121	125300	12526255	4990	4990	4990	4990	10
494	20241121	125200	12476355	4990	4990	4990	4990	0
495	20241121	125100	12476355	4990	4990	4990	4990	0
496	20241121	125000	12476355	4990	4990	4990	4990	0
497	20241121	124900	12476355	4990	4990	4990	4990	0
498	20241121	124800	12476355	4990	4990	4990	4990	0
499	20241121	124700	12476355	4990	4990	4990	4990	0
500	20241121	124600	12476355	4990	4990	4990	4990	0
501	20241121	124500	12476355	4990	4990	4990	4990	5
502	20241121	124400	12451405	4990	4990	4990	4990	0
503	20241121	124300	12451405	4990	4990	4990	4990	5
504	20241121	124200	12426455	5020	5020	5020	5020	0
505	20241121	124100	12426455	5020	5020	5020	5020	0
506	20241121	124000	12426455	5020	5020	5020	5020	0
507	20241121	123900	12426455	5020	5020	5020	5020	0
508	20241121	123800	12426455	5020	5020	5020	5020	10
509	20241121	123700	12376255	5030	5030	5030	5030	0
510	20241121	123600	12376255	5030	5030	5030	5030	0
511	20241121	123500	12376255	5030	5030	5030	5030	0
512	20241121	123400	12376255	5030	5030	5030	5030	0
513	20241121	123300	12376255	5030	5030	5030	5030	4
514	20241121	123200	12356135	5010	5010	5010	5010	120
515	20241121	123100	11754935	5020	5020	5020	5020	0
516	20241121	123000	11754935	5020	5020	5020	5020	10
517	20241121	122900	11704735	5010	5010	5010	5010	0
518	20241121	122800	11704735	5010	5010	5010	5010	0
519	20241121	122700	11704735	5010	5010	5010	5010	0
520	20241121	122600	11704735	5010	5010	5010	5010	0
521	20241121	122500	11704735	5010	5010	5020	5010	32
522	20241121	122400	11544175	4980	4980	4980	4980	0
523	20241121	122300	11544175	4980	4980	4980	4980	0
524	20241121	122200	11544175	4980	4980	4980	4980	0
525	20241121	122100	11544175	4980	4980	4980	4980	0
526	20241121	122000	11544175	4980	4980	4980	4980	0
527	20241121	121900	11544175	4980	4980	4980	4980	0
528	20241121	121800	11544175	4980	4980	4980	4980	0
529	20241121	121700	11544175	4980	4980	4980	4980	0
530	20241121	121600	11544175	4980	4980	4980	4980	0
531	20241121	121500	11544175	4980	4980	4980	4980	0
532	20241121	121400	11544175	4980	4980	4980	4980	0
533	20241121	121300	11544175	4980	4980	4980	4980	9
534	20241121	121200	11499355	4980	4980	4980	4980	0
535	20241121	121100	11499355	4980	4980	4980	4980	0
536	20241121	121000	11499355	4980	4980	4980	4980	0
537	20241121	120900	11499355	4980	4985	4985	4980	2
538	20241121	120800	11489390	4990	4990	4990	4990	0
539	20241121	120700	11489390	4990	4990	4990	4990	0
540	20241121	120600	11489390	4990	4990	4990	4990	0
541	20241121	120500	11489390	4990	4990	4990	4990	0
542	20241121	120400	11489390	4990	4990	4990	4990	0
543	20241121	120300	11489390	4990	4990	4990	4990	0
544	20241121	120200	11489390	4990	4990	4990	4990	0
545	20241121	120100	11489390	4990	4990	4990	4990	0
546	20241121	120000	11489390	4990	4990	4990	4990	0
547	20241121	115900	11489390	4990	4990	4990	4990	0
548	20241121	115800	11489390	4990	4990	4990	4990	1
549	20241121	115700	11484400	4990	4990	4990	4990	0
550	20241121	115600	11484400	4990	4990	4990	4990	0
551	20241121	115500	11484400	4990	4990	4990	4990	1
552	20241121	115400	11479410	4990	4990	4990	4990	0
553	20241121	115300	11479410	4990	4990	4990	4990	0
554	20241121	115200	11479410	4990	4990	4990	4990	0
555	20241121	115100	11479410	4990	4990	4990	4990	0
556	20241121	115000	11479410	4990	4990	4990	4990	0
557	20241121	114900	11479410	4990	4990	4990	4990	0
558	20241121	114800	11479410	4990	4990	4990	4990	0
559	20241121	114700	11479410	4990	4990	4990	4990	1
560	20241121	114600	11474420	4995	4995	4995	4995	1
561	20241121	114500	11469425	5020	5020	5020	5020	0
562	20241121	114400	11469425	5020	5020	5020	5020	0
563	20241121	114300	11469425	5020	5020	5020	5020	0
564	20241121	114200	11469425	5020	5020	5020	5020	0
565	20241121	114100	11469425	5020	5020	5020	5020	0
566	20241121	114000	11469425	5020	5020	5020	5020	0
567	20241121	113900	11469425	5020	5020	5020	5020	0
568	20241121	113800	11469425	5020	5020	5020	5020	0
569	20241121	113700	11469425	5020	5020	5020	5020	0
570	20241121	113600	11469425	5020	5020	5020	5020	0
571	20241121	113500	11469425	5020	5020	5020	5020	0
572	20241121	113400	11469425	5020	5020	5020	5020	1
573	20241121	113300	11464405	5020	5020	5020	5020	0
574	20241121	113200	11464405	5020	5020	5020	5020	1
575	20241121	113100	11459385	5020	5020	5020	5020	0
576	20241121	113000	11459385	5020	5020	5020	5020	200
577	20241121	112900	10455385	5020	5020	5020	5020	0
578	20241121	112800	10455385	5020	5020	5020	5020	0
579	20241121	112700	10455385	5020	5020	5020	5020	0
580	20241121	112600	10455385	5020	5020	5020	5020	1
581	20241121	112500	10450365	5020	5020	5020	5020	0
582	20241121	112400	10450365	5020	5020	5020	5020	0
583	20241121	112300	10450365	5020	5000	5020	5000	3
584	20241121	112200	10435335	4995	4990	4995	4990	67
585	20241121	112100	10101000	4990	4985	4990	4985	3
586	20241121	112000	10086035	4980	4980	4980	4980	111
587	20241121	111900	9533255	4980	4980	4980	4980	0
588	20241121	111800	9533255	4980	4980	4980	4980	0
589	20241121	111700	9533255	4980	4980	4980	4980	0
590	20241121	111600	9533255	4980	4980	4980	4980	21
591	20241121	111500	9428675	4980	4980	4980	4980	0
592	20241121	111400	9428675	4980	4980	4980	4980	0
593	20241121	111300	9428675	4980	4980	4980	4980	30
594	20241121	111200	9279275	4980	4980	4980	4980	0
595	20241121	111100	9279275	4980	4980	4980	4980	0
596	20241121	111000	9279275	4980	4980	4980	4980	0
597	20241121	110900	9279275	4980	4980	4980	4980	0
598	20241121	110800	9279275	4980	4980	4980	4980	0
599	20241121	110700	9279275	4980	4980	4980	4980	0
600	20241121	110600	9279275	4980	4980	4980	4980	0
601	20241121	110500	9279275	4980	4980	4980	4980	0
602	20241121	110400	9279275	4980	4980	4980	4980	0
603	20241121	110300	9279275	4980	4980	4980	4980	20
604	20241121	110200	9179675	4975	4975	4975	4975	0
605	20241121	110100	9179675	4975	4975	4975	4975	0
606	20241121	110000	9179675	4975	4975	4975	4975	0
607	20241121	105900	9179675	4975	4975	4975	4975	0
608	20241121	105800	9179675	4975	4975	4975	4975	0
609	20241121	105700	9179675	4975	4975	4975	4975	0
610	20241121	105600	9179675	4975	4975	4975	4975	0
611	20241121	105500	9179675	4975	4975	4975	4975	0
612	20241121	105400	9179675	4975	4975	4975	4975	0
613	20241121	105300	9179675	4975	4975	4975	4975	0
614	20241121	105200	9179675	4975	4975	4975	4975	0
615	20241121	105100	9179675	4975	4975	4975	4975	0
616	20241121	105000	9179675	4975	4975	4975	4975	5
617	20241121	104900	9154800	4975	4975	4975	4975	0
618	20241121	104800	9154800	4975	4975	4975	4975	0
619	20241121	104700	9154800	4975	4975	4975	4975	2
620	20241121	104600	9144850	4975	4975	4975	4975	0
621	20241121	104500	9144850	4975	4975	4975	4975	1
622	20241121	104400	9139875	4975	4975	4975	4975	0
623	20241121	104300	9139875	4975	4975	4975	4975	0
624	20241121	104200	9139875	4975	4975	4975	4975	0
625	20241121	104100	9139875	4975	4975	4975	4975	0
626	20241121	104000	9139875	4975	4975	4975	4975	0
627	20241121	103900	9139875	4975	4975	4975	4975	0
628	20241121	103800	9139875	4975	4975	4975	4975	0
629	20241121	103700	9139875	4975	4975	4975	4975	0
630	20241121	103600	9139875	4975	4975	4975	4975	1
631	20241121	103500	9134900	4980	4980	4980	4980	0
632	20241121	103400	9134900	4980	4980	4980	4980	0
633	20241121	103300	9134900	4980	4980	4980	4980	0
634	20241121	103200	9134900	4980	4980	4980	4980	0
635	20241121	103100	9134900	4980	4980	4980	4980	0
636	20241121	103000	9134900	4980	4980	4980	4980	0
637	20241121	102900	9134900	4980	4980	4980	4980	0
638	20241121	102800	9134900	4980	4980	4980	4980	0
639	20241121	102700	9134900	4980	4980	4980	4980	0
640	20241121	102600	9134900	4980	4980	4980	4980	0
641	20241121	102500	9134900	4980	4980	4980	4980	0
642	20241121	102400	9134900	4980	4980	4980	4980	0
643	20241121	102300	9134900	4980	4980	4980	4980	3
644	20241121	102200	9119960	4945	4945	4945	4945	0
645	20241121	102100	9119960	4945	4945	4945	4945	0
646	20241121	102000	9119960	4945	4945	4945	4945	0
647	20241121	101900	9119960	4945	4945	4945	4945	0
648	20241121	101800	9119960	4945	4945	4945	4945	0
649	20241121	101700	9119960	4945	4945	4945	4945	0
650	20241121	101600	9119960	4945	4945	4945	4945	0
651	20241121	101500	9119960	4945	4945	4945	4945	0
652	20241121	101400	9119960	4945	4945	4945	4945	0
653	20241121	101300	9119960	4945	4945	4945	4945	0
654	20241121	101200	9119960	4945	4945	4945	4945	0
655	20241121	101100	9119960	4945	4945	4945	4945	0
656	20241121	101000	9119960	4945	4945	4945	4945	0
657	20241121	100900	9119960	4945	4945	4945	4945	0
658	20241121	100800	9119960	4945	4945	4945	4945	0
659	20241121	100700	9119960	4945	4945	4945	4945	0
660	20241121	100600	9119960	4945	4955	4955	4945	93
661	20241121	100500	8659765	4950	4950	4950	4950	0
662	20241121	100400	8659765	4950	4950	4950	4950	0
663	20241121	100300	8659765	4950	4950	4950	4950	0
664	20241121	100200	8659765	4950	4950	4950	4950	0
665	20241121	100100	8659765	4950	4950	4950	4950	640
666	20241121	100000	5491765	4945	4945	4945	4945	0
667	20241121	095900	5491765	4945	4945	4945	4945	0
668	20241121	095800	5491765	4945	4945	4945	4945	0
669	20241121	095700	5491765	4945	4945	4945	4945	0
670	20241121	095600	5491765	4945	4945	4945	4945	0
671	20241121	095500	5491765	4945	4945	4945	4945	0
672	20241121	095400	5491765	4945	4945	4945	4945	30
673	20241121	095300	5343415	4945	4945	4945	4945	0
674	20241121	095200	5343415	4945	4945	4945	4945	1
675	20241121	095100	5338470	4950	4950	4950	4950	0
676	20241121	095000	5338470	4950	4950	4950	4950	0
677	20241121	094900	5338470	4950	4950	4950	4950	0
678	20241121	094800	5338470	4950	4950	4950	4950	0
679	20241121	094700	5338470	4950	4950	4950	4950	0
680	20241121	094600	5338470	4950	4950	4950	4950	0
681	20241121	094500	5338470	4950	4950	4950	4950	0
682	20241121	094400	5338470	4950	4950	4950	4950	0
683	20241121	094300	5338470	4950	4950	4950	4950	4
684	20241121	094200	5318670	4950	4940	4950	4940	11
685	20241121	094100	5264250	4940	4920	4940	4920	34
686	20241121	094000	5096890	4915	4915	4915	4915	0
687	20241121	093900	5096890	4915	4915	4915	4915	0
688	20241121	093800	5096890	4915	4920	4920	4915	36
689	20241121	093700	4919920	4910	4910	4910	4910	0
690	20241121	093600	4919920	4910	4910	4910	4910	0
691	20241121	093500	4919920	4910	4910	4910	4910	0
692	20241121	093400	4919920	4910	4910	4910	4910	0
693	20241121	093300	4919920	4910	4910	4910	4910	0
694	20241121	093200	4919920	4910	4910	4910	4910	0
695	20241121	093100	4919920	4910	4910	4910	4910	0
696	20241121	093000	4919920	4910	4910	4910	4910	0
697	20241121	092900	4919920	4910	4910	4910	4910	0
698	20241121	092800	4919920	4910	4910	4910	4910	0
699	20241121	092700	4919920	4910	4910	4910	4910	0
700	20241121	092600	4919920	4910	4910	4910	4910	0
701	20241121	092500	4919920	4910	4910	4910	4910	0
702	20241121	092400	4919920	4910	4910	4910	4910	0
703	20241121	092300	4919920	4910	4940	4940	4910	369
704	20241121	092200	3106145	4945	4945	4945	4945	4
705	20241121	092100	3086365	4950	4950	4950	4950	0
706	20241121	092000	3086365	4950	4950	4950	4950	1
707	20241121	091900	3081415	4950	4950	4950	4950	20
708	20241121	091800	2982415	4945	4945	4945	4945	0
709	20241121	091700	2982415	4945	4945	4945	4945	0
710	20241121	091600	2982415	4945	4945	4945	4945	0
711	20241121	091500	2982415	4945	4945	4945	4945	0
712	20241121	091400	2982415	4945	4980	4980	4945	10
713	20241121	091300	2932855	4985	4975	4985	4975	2
714	20241121	091200	2922895	4995	4995	4995	4995	3
715	20241121	091100	2907910	4995	4995	4995	4995	0
716	20241121	091000	2907910	4995	4995	4995	4995	12
717	20241121	090900	2847970	4995	4995	4995	4995	0
718	20241121	090800	2847970	4995	4995	4995	4995	8
719	20241121	090700	2808010	4980	4980	4980	4980	2
720	20241121	090600	2798050	4910	4930	4930	4910	200
721	20241121	090500	1814830	4910	5020	5020	4910	101
722	20241121	090400	1316020	5000	5000	5000	5000	0
723	20241121	090300	1316020	5000	5000	5000	5000	0
724	20241121	090200	1316020	5000	5000	5000	5000	0
725	20241121	090100	1316020	5000	5000	5000	5000	0
726	20241121	090000	1316020	5000	5010	5010	5000	263