KissMeData/000700/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	183200	35809630	5030	5030	5030	5030	147
3	20241115	183100	35809630	5030	5030	5030	5030	0
4	20241115	183000	35809630	5030	5030	5030	5030	0
5	20241115	182900	35809630	5030	5030	5030	5030	0
6	20241115	182800	35809630	5030	5030	5030	5030	0
7	20241115	182700	35809630	5030	5030	5030	5030	0
8	20241115	182600	35809630	5030	5030	5030	5030	0
9	20241115	182500	35809630	5030	5030	5030	5030	0
10	20241115	182400	35809630	5030	5030	5030	5030	0
11	20241115	182300	35809630	5030	5030	5030	5030	0
12	20241115	182200	35809630	5030	5030	5030	5030	0
13	20241115	182100	35809630	5030	5030	5030	5030	0
14	20241115	182000	35809630	5030	5030	5030	5030	0
15	20241115	181900	35809630	5030	5030	5030	5030	0
16	20241115	181800	35809630	5030	5030	5030	5030	0
17	20241115	181700	35809630	5030	5030	5030	5030	0
18	20241115	181600	35809630	5030	5030	5030	5030	0
19	20241115	181500	35809630	5030	5030	5030	5030	0
20	20241115	181400	35809630	5030	5030	5030	5030	0
21	20241115	181300	35809630	5030	5030	5030	5030	0
22	20241115	181200	35809630	5030	5030	5030	5030	0
23	20241115	181100	35809630	5030	5030	5030	5030	0
24	20241115	181000	35809630	5030	5030	5030	5030	0
25	20241115	180900	35809630	5030	5030	5030	5030	0
26	20241115	180800	35809630	5030	5030	5030	5030	0
27	20241115	180700	35809630	5030	5030	5030	5030	0
28	20241115	180600	35809630	5030	5030	5030	5030	0
29	20241115	180500	35809630	5030	5030	5030	5030	0
30	20241115	180400	35809630	5030	5030	5030	5030	0
31	20241115	180300	35809630	5030	5030	5030	5030	0
32	20241115	180200	35809630	5030	5030	5030	5030	147
33	20241115	180100	35809630	5030	5030	5030	5030	0
34	20241115	180000	35809630	5030	5030	5030	5030	0
35	20241115	175900	35809630	5030	5030	5030	5030	0
36	20241115	175800	35809630	5030	5030	5030	5030	0
37	20241115	175700	35809630	5030	5030	5030	5030	0
38	20241115	175600	35809630	5030	5030	5030	5030	0
39	20241115	175500	35809630	5030	5030	5030	5030	0
40	20241115	175400	35809630	5030	5030	5030	5030	0
41	20241115	175300	35809630	5030	5030	5030	5030	0
42	20241115	175200	35809630	5030	5030	5030	5030	0
43	20241115	175100	35809630	5030	5030	5030	5030	0
44	20241115	175000	35809630	5030	5030	5030	5030	0
45	20241115	174900	35809630	5030	5030	5030	5030	0
46	20241115	174800	35809630	5030	5030	5030	5030	0
47	20241115	174700	35809630	5030	5030	5030	5030	0
48	20241115	174600	35809630	5030	5030	5030	5030	0
49	20241115	174500	35809630	5030	5030	5030	5030	0
50	20241115	174400	35809630	5030	5030	5030	5030	0
51	20241115	174300	35809630	5030	5030	5030	5030	0
52	20241115	174200	35809630	5030	5030	5030	5030	0
53	20241115	174100	35809630	5030	5030	5030	5030	0
54	20241115	174000	35809630	5030	5030	5030	5030	0
55	20241115	173900	35809630	5030	5030	5030	5030	0
56	20241115	173800	35809630	5030	5030	5030	5030	0
57	20241115	173700	35809630	5030	5030	5030	5030	0
58	20241115	173600	35809630	5030	5030	5030	5030	0
59	20241115	173500	35809630	5030	5030	5030	5030	0
60	20241115	173400	35809630	5030	5030	5030	5030	0
61	20241115	173300	35809630	5030	5030	5030	5030	0
62	20241115	173200	35809630	5030	5030	5030	5030	147
63	20241115	173100	35809630	5030	5030	5030	5030	0
64	20241115	173000	35809630	5030	5030	5030	5030	0
65	20241115	172900	35809630	5030	5030	5030	5030	0
66	20241115	172800	35809630	5030	5030	5030	5030	0
67	20241115	172700	35809630	5030	5030	5030	5030	0
68	20241115	172600	35809630	5030	5030	5030	5030	0
69	20241115	172500	35809630	5030	5030	5030	5030	0
70	20241115	172400	35809630	5030	5030	5030	5030	0
71	20241115	172300	35809630	5030	5030	5030	5030	0
72	20241115	172200	35809630	5030	5030	5030	5030	0
73	20241115	172100	35809630	5030	5030	5030	5030	0
74	20241115	172000	35809630	5030	5030	5030	5030	0
75	20241115	171900	35809630	5030	5030	5030	5030	0
76	20241115	171800	35809630	5030	5030	5030	5030	0
77	20241115	171700	35809630	5030	5030	5030	5030	0
78	20241115	171600	35809630	5030	5030	5030	5030	0
79	20241115	171500	35809630	5030	5030	5030	5030	0
80	20241115	171400	35809630	5030	5030	5030	5030	0
81	20241115	171300	35809630	5030	5030	5030	5030	0
82	20241115	171200	35809630	5030	5030	5030	5030	0
83	20241115	171100	35809630	5030	5030	5030	5030	0
84	20241115	171000	35809630	5030	5030	5030	5030	0
85	20241115	170900	35809630	5030	5030	5030	5030	0
86	20241115	170800	35809630	5030	5030	5030	5030	0
87	20241115	170700	35809630	5030	5030	5030	5030	0
88	20241115	170600	35809630	5030	5030	5030	5030	0
89	20241115	170500	35809630	5030	5030	5030	5030	0
90	20241115	170400	35809630	5030	5030	5030	5030	0
91	20241115	170300	35809630	5030	5030	5030	5030	0
92	20241115	170200	35809630	5030	5030	5030	5030	147
93	20241115	170100	35809630	5030	5030	5030	5030	0
94	20241115	170000	35809630	5030	5030	5030	5030	0
95	20241115	165900	35809630	5030	5030	5030	5030	0
96	20241115	165800	35809630	5030	5030	5030	5030	0
97	20241115	165700	35809630	5030	5030	5030	5030	0
98	20241115	165600	35809630	5030	5030	5030	5030	0
99	20241115	165500	35809630	5030	5030	5030	5030	0
100	20241115	165400	35809630	5030	5030	5030	5030	0
101	20241115	165300	35809630	5030	5030	5030	5030	0
102	20241115	165200	35809630	5030	5030	5030	5030	0
103	20241115	165100	35809630	5030	5030	5030	5030	0
104	20241115	165000	35809630	5030	5030	5030	5030	0
105	20241115	164900	35809630	5030	5030	5030	5030	0
106	20241115	164800	35809630	5030	5030	5030	5030	0
107	20241115	164700	35809630	5030	5030	5030	5030	0
108	20241115	164600	35809630	5030	5030	5030	5030	0
109	20241115	164500	35809630	5030	5030	5030	5030	0
110	20241115	164400	35809630	5030	5030	5030	5030	0
111	20241115	164300	35809630	5030	5030	5030	5030	0
112	20241115	164200	35809630	5030	5030	5030	5030	0
113	20241115	164100	35809630	5030	5030	5030	5030	0
114	20241115	164000	35809630	5030	5030	5030	5030	0
115	20241115	163900	35809630	5030	5030	5030	5030	0
116	20241115	163800	35809630	5030	5030	5030	5030	0
117	20241115	163700	35809630	5030	5030	5030	5030	0
118	20241115	163600	35809630	5030	5030	5030	5030	0
119	20241115	163500	35809630	5030	5030	5030	5030	0
120	20241115	163400	35809630	5030	5030	5030	5030	0
121	20241115	163300	35809630	5030	5030	5030	5030	0
122	20241115	163200	35809630	5030	5030	5030	5030	147
123	20241115	163100	35809630	5030	5030	5030	5030	0
124	20241115	163000	35809630	5030	5030	5030	5030	0
125	20241115	162900	35809630	5030	5030	5030	5030	0
126	20241115	162800	35809630	5030	5030	5030	5030	0
127	20241115	162700	35809630	5030	5030	5030	5030	0
128	20241115	162600	35809630	5030	5030	5030	5030	0
129	20241115	162500	35809630	5030	5030	5030	5030	0
130	20241115	162400	35809630	5030	5030	5030	5030	0
131	20241115	162300	35809630	5030	5030	5030	5030	0
132	20241115	162200	35809630	5030	5030	5030	5030	0
133	20241115	162100	35809630	5030	5030	5030	5030	0
134	20241115	162000	35809630	5030	5030	5030	5030	0
135	20241115	161900	35809630	5030	5030	5030	5030	0
136	20241115	161800	35809630	5030	5030	5030	5030	0
137	20241115	161700	35809630	5030	5030	5030	5030	0
138	20241115	161600	35809630	5030	5030	5030	5030	0
139	20241115	161500	35809630	5030	5030	5030	5030	0
140	20241115	161400	35809630	5030	5030	5030	5030	0
141	20241115	161300	35809630	5030	5030	5030	5030	0
142	20241115	161200	35809630	5030	5030	5030	5030	0
143	20241115	161100	35809630	5030	5030	5030	5030	0
144	20241115	161000	35809630	5030	5030	5030	5030	0
145	20241115	160900	35809630	5030	5030	5030	5030	0
146	20241115	160800	35809630	5030	5030	5030	5030	0
147	20241115	160700	35809630	5030	5030	5030	5030	0
148	20241115	160600	35809630	5030	5030	5030	5030	0
149	20241115	160500	35809630	5030	5030	5030	5030	0
150	20241115	160400	35809630	5030	5030	5030	5030	0
151	20241115	160300	35809630	5030	5030	5030	5030	0
152	20241115	160200	35809630	5030	5030	5030	5030	147
153	20241115	160100	35809630	5030	5030	5030	5030	0
154	20241115	160000	35809630	5030	5030	5030	5030	0
155	20241115	155900	35809630	5030	5030	5030	5030	0
156	20241115	155800	35809630	5030	5030	5030	5030	0
157	20241115	155700	35809630	5030	5030	5030	5030	0
158	20241115	155600	35809630	5030	5030	5030	5030	0
159	20241115	155500	35809630	5030	5030	5030	5030	0
160	20241115	155400	35809630	5030	5030	5030	5030	0
161	20241115	155300	35809630	5030	5030	5030	5030	0
162	20241115	155200	35809630	5030	5030	5030	5030	0
163	20241115	155100	35809630	5030	5030	5030	5030	0
164	20241115	155000	35809630	5030	5030	5030	5030	0
165	20241115	154900	35809630	5030	5030	5030	5030	0
166	20241115	154800	35809630	5030	5030	5030	5030	0
167	20241115	154700	35809630	5030	5030	5030	5030	0
168	20241115	154600	35809630	5030	5030	5030	5030	0
169	20241115	154500	35809630	5030	5030	5030	5030	0
170	20241115	154400	35809630	5030	5030	5030	5030	0
171	20241115	154300	35809630	5030	5030	5030	5030	0
172	20241115	154200	35809630	5030	5030	5030	5030	0
173	20241115	154100	35809630	5030	5030	5030	5030	0
174	20241115	154000	35809630	5030	5030	5030	5030	0
175	20241115	153900	35809630	5030	5030	5030	5030	0
176	20241115	153800	35809630	5030	5030	5030	5030	0
177	20241115	153700	35809630	5030	5030	5030	5030	0
178	20241115	153600	35809630	5030	5030	5030	5030	0
179	20241115	153500	35809630	5030	5030	5030	5030	0
180	20241115	153400	35809630	5030	5030	5030	5030	0
181	20241115	153300	35809630	5030	5030	5030	5030	0
182	20241115	153200	35809630	5030	5030	5030	5030	147
183	20241115	153100	35809630	5030	5030	5030	5030	0
184	20241115	153000	35809630	5030	5030	5030	5030	147
185	20241115	152900	35070220	5010	5010	5010	5010	0
186	20241115	152800	35070220	5010	5010	5010	5010	0
187	20241115	152700	35070220	5010	5010	5010	5010	0
188	20241115	152600	35070220	5010	5010	5010	5010	0
189	20241115	152500	35070220	5010	5010	5010	5010	0
190	20241115	152400	35070220	5010	5010	5010	5010	0
191	20241115	152300	35070220	5010	5010	5010	5010	0
192	20241115	152200	35070220	5010	5010	5010	5010	0
193	20241115	152100	35070220	5010	5010	5010	5010	0
194	20241115	152000	35070220	5010	5010	5010	5010	0
195	20241115	151900	35070220	5010	5020	5020	5010	310
196	20241115	151800	33514320	5030	5030	5030	5030	41
197	20241115	151700	33308090	5030	5030	5030	5030	21
198	20241115	151600	33202460	5020	5020	5030	5020	24
199	20241115	151500	33081770	5030	5030	5030	5030	0
200	20241115	151400	33081770	5030	5030	5030	5030	1
201	20241115	151300	33076740	5020	5030	5030	5020	32
202	20241115	151200	32915930	5020	5020	5020	5020	0
203	20241115	151100	32915930	5020	5020	5020	5020	100
204	20241115	151000	32413930	5020	5020	5020	5020	49
205	20241115	150900	32167950	5030	5030	5030	5030	0
206	20241115	150800	32167950	5030	5030	5030	5030	0
207	20241115	150700	32167950	5030	5030	5030	5030	0
208	20241115	150600	32167950	5030	5030	5030	5030	0
209	20241115	150500	32167950	5030	5030	5030	5030	0
210	20241115	150400	32167950	5030	5030	5030	5030	0
211	20241115	150300	32167950	5030	5030	5030	5030	0
212	20241115	150200	32167950	5030	5030	5030	5030	0
213	20241115	150100	32167950	5030	5030	5030	5030	0
214	20241115	150000	32167950	5030	5030	5030	5030	0
215	20241115	145900	32167950	5030	5030	5030	5030	0
216	20241115	145800	32167950	5030	5030	5030	5030	1
217	20241115	145700	32162920	5010	5030	5030	5010	992
218	20241115	145600	27189610	5040	5040	5040	5040	0
219	20241115	145500	27189610	5040	5040	5040	5040	0
220	20241115	145400	27189610	5040	5040	5040	5040	0
221	20241115	145300	27189610	5040	5040	5040	5040	0
222	20241115	145200	27189610	5040	5040	5040	5040	17
223	20241115	145100	27103930	5040	5040	5040	5040	0
224	20241115	145000	27103930	5040	5040	5040	5040	4
225	20241115	144900	27083770	5040	5040	5040	5040	0
226	20241115	144800	27083770	5040	5040	5040	5040	0
227	20241115	144700	27083770	5040	5040	5040	5040	0
228	20241115	144600	27083770	5040	5040	5040	5040	0
229	20241115	144500	27083770	5040	5040	5040	5040	0
230	20241115	144400	27083770	5040	5040	5040	5040	0
231	20241115	144300	27083770	5040	5040	5040	5040	0
232	20241115	144200	27083770	5040	5040	5040	5040	0
233	20241115	144100	27083770	5040	5040	5040	5040	0
234	20241115	144000	27083770	5040	5040	5040	5040	0
235	20241115	143900	27083770	5040	5040	5040	5040	0
236	20241115	143800	27083770	5040	5040	5040	5040	0
237	20241115	143700	27083770	5040	5040	5040	5040	0
238	20241115	143600	27083770	5040	5040	5040	5040	0
239	20241115	143500	27083770	5040	5040	5040	5040	0
240	20241115	143400	27083770	5040	5040	5040	5040	0
241	20241115	143300	27083770	5040	5040	5040	5040	0
242	20241115	143200	27083770	5040	5040	5040	5040	0
243	20241115	143100	27083770	5040	5040	5040	5040	0
244	20241115	143000	27083770	5040	5040	5040	5040	1
245	20241115	142900	27078730	5040	5040	5040	5040	0
246	20241115	142800	27078730	5040	5040	5040	5040	1
247	20241115	142700	27073690	5030	5030	5030	5030	80
248	20241115	142600	26671290	5030	5030	5030	5030	0
249	20241115	142500	26671290	5030	5030	5030	5030	0
250	20241115	142400	26671290	5030	5030	5030	5030	0
251	20241115	142300	26671290	5030	5030	5030	5030	0
252	20241115	142200	26671290	5030	5030	5030	5030	2
253	20241115	142100	26661230	5030	5030	5030	5030	0
254	20241115	142000	26661230	5030	5030	5030	5030	0
255	20241115	141900	26661230	5030	5030	5030	5030	0
256	20241115	141800	26661230	5030	5030	5030	5030	0
257	20241115	141700	26661230	5030	5030	5030	5030	0
258	20241115	141600	26661230	5030	5030	5030	5030	0
259	20241115	141500	26661230	5030	5030	5030	5030	0
260	20241115	141400	26661230	5030	5030	5030	5030	0
261	20241115	141300	26661230	5030	5030	5030	5030	0
262	20241115	141200	26661230	5030	5030	5030	5030	0
263	20241115	141100	26661230	5030	5030	5030	5030	0
264	20241115	141000	26661230	5030	5030	5030	5030	0
265	20241115	140900	26661230	5030	5030	5030	5030	0
266	20241115	140800	26661230	5030	5030	5030	5030	0
267	20241115	140700	26661230	5030	5030	5030	5030	18
268	20241115	140600	26570690	5030	5030	5030	5030	0
269	20241115	140500	26570690	5030	5030	5030	5030	0
270	20241115	140400	26570690	5030	5030	5030	5030	0
271	20241115	140300	26570690	5030	5030	5030	5030	0
272	20241115	140200	26570690	5030	5030	5030	5030	37
273	20241115	140100	26384580	5040	5040	5040	5040	0
274	20241115	140000	26384580	5040	5040	5040	5040	0
275	20241115	135900	26384580	5040	5040	5040	5040	0
276	20241115	135800	26384580	5040	5040	5040	5040	0
277	20241115	135700	26384580	5040	5040	5040	5040	0
278	20241115	135600	26384580	5040	5040	5040	5040	0
279	20241115	135500	26384580	5040	5040	5040	5040	0
280	20241115	135400	26384580	5040	5040	5040	5040	1
281	20241115	135300	26379540	5040	5040	5040	5040	0
282	20241115	135200	26379540	5040	5040	5040	5040	0
283	20241115	135100	26379540	5040	5040	5040	5040	0
284	20241115	135000	26379540	5040	5040	5040	5040	20
285	20241115	134900	26278740	5030	5030	5030	5030	0
286	20241115	134800	26278740	5030	5030	5030	5030	0
287	20241115	134700	26278740	5030	5030	5030	5030	22
288	20241115	134600	26168080	5020	5020	5020	5020	0
289	20241115	134500	26168080	5020	5020	5020	5020	0
290	20241115	134400	26168080	5020	5020	5020	5020	0
291	20241115	134300	26168080	5020	5020	5020	5020	0
292	20241115	134200	26168080	5020	5020	5020	5020	0
293	20241115	134100	26168080	5020	5020	5020	5020	0
294	20241115	134000	26168080	5020	5020	5020	5020	0
295	20241115	133900	26168080	5020	5020	5020	5020	0
296	20241115	133800	26168080	5020	5020	5020	5020	0
297	20241115	133700	26168080	5020	5020	5020	5020	0
298	20241115	133600	26168080	5020	5020	5020	5020	0
299	20241115	133500	26168080	5020	5020	5020	5020	100
300	20241115	133400	25666080	5020	5020	5020	5020	0
301	20241115	133300	25666080	5020	5020	5020	5020	0
302	20241115	133200	25666080	5020	5020	5020	5020	0
303	20241115	133100	25666080	5020	5020	5020	5020	0
304	20241115	133000	25666080	5020	5020	5020	5020	0
305	20241115	132900	25666080	5020	5020	5020	5020	0
306	20241115	132800	25666080	5020	5020	5020	5020	20
307	20241115	132700	25565680	5020	5020	5020	5020	0
308	20241115	132600	25565680	5020	5020	5020	5020	0
309	20241115	132500	25565680	5020	5020	5020	5020	0
310	20241115	132400	25565680	5020	5020	5020	5020	0
311	20241115	132300	25565680	5020	5020	5020	5020	0
312	20241115	132200	25565680	5020	5020	5020	5020	0
313	20241115	132100	25565680	5020	5020	5020	5020	0
314	20241115	132000	25565680	5020	5020	5020	5020	0
315	20241115	131900	25565680	5020	5020	5020	5020	0
316	20241115	131800	25565680	5020	5020	5020	5020	20
317	20241115	131700	25465280	5020	5020	5020	5020	0
318	20241115	131600	25465280	5020	5020	5020	5020	1
319	20241115	131500	25460260	5020	5020	5020	5020	0
320	20241115	131400	25460260	5020	5020	5020	5020	0
321	20241115	131300	25460260	5020	5020	5020	5020	0
322	20241115	131200	25460260	5020	5020	5020	5020	0
323	20241115	131100	25460260	5020	5020	5020	5020	0
324	20241115	131000	25460260	5020	5020	5020	5020	0
325	20241115	130900	25460260	5020	5020	5020	5020	0
326	20241115	130800	25460260	5020	5020	5020	5020	50
327	20241115	130700	25209260	5010	5010	5010	5010	0
328	20241115	130600	25209260	5010	5010	5010	5010	0
329	20241115	130500	25209260	5010	5010	5010	5010	0
330	20241115	130400	25209260	5010	5010	5010	5010	0
331	20241115	130300	25209260	5010	5010	5010	5010	0
332	20241115	130200	25209260	5010	5010	5010	5010	0
333	20241115	130100	25209260	5010	5010	5010	5010	0
334	20241115	130000	25209260	5010	5010	5010	5010	0
335	20241115	125900	25209260	5010	5010	5010	5010	132
336	20241115	125800	24547940	5020	5020	5020	5020	0
337	20241115	125700	24547940	5020	5020	5020	5020	0
338	20241115	125600	24547940	5020	5020	5020	5020	0
339	20241115	125500	24547940	5020	5020	5020	5020	1
340	20241115	125400	24542920	5020	5020	5020	5020	19
341	20241115	125300	24447540	5020	5020	5020	5020	0
342	20241115	125200	24447540	5020	5020	5020	5020	0
343	20241115	125100	24447540	5020	5020	5020	5020	200
344	20241115	125000	23443540	5020	5020	5020	5020	0
345	20241115	124900	23443540	5020	5020	5020	5020	0
346	20241115	124800	23443540	5020	5020	5020	5020	0
347	20241115	124700	23443540	5020	5020	5020	5020	0
348	20241115	124600	23443540	5020	5020	5020	5020	0
349	20241115	124500	23443540	5020	5020	5020	5020	3
350	20241115	124400	23428480	5020	5020	5020	5020	0
351	20241115	124300	23428480	5020	5020	5020	5020	0
352	20241115	124200	23428480	5020	5020	5020	5020	0
353	20241115	124100	23428480	5020	5020	5020	5020	0
354	20241115	124000	23428480	5020	5020	5020	5020	0
355	20241115	123900	23428480	5020	5020	5020	5020	0
356	20241115	123800	23428480	5020	5020	5020	5020	50
357	20241115	123700	23177480	5020	5020	5020	5020	0
358	20241115	123600	23177480	5020	5020	5020	5020	0
359	20241115	123500	23177480	5020	5020	5020	5020	0
360	20241115	123400	23177480	5020	5020	5020	5020	0
361	20241115	123300	23177480	5020	5020	5020	5020	0
362	20241115	123200	23177480	5020	5010	5020	5010	29
363	20241115	123100	23031940	5010	5010	5010	5010	0
364	20241115	123000	23031940	5010	5010	5010	5010	0
365	20241115	122900	23031940	5010	5010	5010	5010	0
366	20241115	122800	23031940	5010	5010	5010	5010	0
367	20241115	122700	23031940	5010	5010	5010	5010	0
368	20241115	122600	23031940	5010	5010	5010	5010	0
369	20241115	122500	23031940	5010	5010	5010	5010	64
370	20241115	122400	22711300	5010	5010	5010	5010	0
371	20241115	122300	22711300	5010	5010	5010	5010	0
372	20241115	122200	22711300	5010	5010	5010	5010	0
373	20241115	122100	22711300	5010	5010	5010	5010	0
374	20241115	122000	22711300	5010	5010	5010	5010	0
375	20241115	121900	22711300	5010	5010	5010	5010	29
376	20241115	121800	22566010	5000	5000	5000	5000	0
377	20241115	121700	22566010	5000	5000	5000	5000	0
378	20241115	121600	22566010	5000	5000	5000	5000	0
379	20241115	121500	22566010	5000	5000	5000	5000	70
380	20241115	121400	22216010	5000	5000	5000	5000	27
381	20241115	121300	22081010	5000	5000	5000	5000	0
382	20241115	121200	22081010	5000	5000	5000	5000	0
383	20241115	121100	22081010	5000	5000	5000	5000	0
384	20241115	121000	22081010	5000	5000	5000	5000	0
385	20241115	120900	22081010	5000	5000	5000	5000	0
386	20241115	120800	22081010	5000	5000	5000	5000	18
387	20241115	120700	21991010	5000	5000	5000	5000	0
388	20241115	120600	21991010	5000	5000	5000	5000	0
389	20241115	120500	21991010	5000	5000	5000	5000	2
390	20241115	120400	21981010	5000	5000	5000	5000	0
391	20241115	120300	21981010	5000	5000	5000	5000	0
392	20241115	120200	21981010	5000	5000	5000	5000	10
393	20241115	120100	21931010	5000	5000	5000	5000	0
394	20241115	120000	21931010	5000	5000	5000	5000	1
395	20241115	115900	21926010	5000	5000	5000	5000	1
396	20241115	115800	21921010	5000	5000	5000	5000	0
397	20241115	115700	21921010	5000	5000	5000	5000	0
398	20241115	115600	21921010	5000	5000	5000	5000	0
399	20241115	115500	21921010	5000	5000	5000	5000	0
400	20241115	115400	21921010	5000	5000	5000	5000	20
401	20241115	115300	21821010	4995	4995	4995	4995	0
402	20241115	115200	21821010	4995	4995	4995	4995	0
403	20241115	115100	21821010	4995	4995	4995	4995	0
404	20241115	115000	21821010	4995	5000	5000	4995	758
405	20241115	114900	18033445	5000	5000	5000	5000	0
406	20241115	114800	18033445	5000	5000	5000	5000	0
407	20241115	114700	18033445	5000	5000	5000	5000	10
408	20241115	114600	17983445	5000	5000	5000	5000	0
409	20241115	114500	17983445	5000	5000	5000	5000	0
410	20241115	114400	17983445	5000	5000	5000	5000	0
411	20241115	114300	17983445	5000	5000	5000	5000	0
412	20241115	114200	17983445	5000	5000	5000	5000	0
413	20241115	114100	17983445	5000	5000	5000	5000	0
414	20241115	114000	17983445	5000	5000	5000	5000	0
415	20241115	113900	17983445	5000	5000	5000	5000	0
416	20241115	113800	17983445	5000	5000	5000	5000	5
417	20241115	113700	17958445	5000	5000	5000	5000	0
418	20241115	113600	17958445	5000	5000	5000	5000	0
419	20241115	113500	17958445	5000	5000	5000	5000	0
420	20241115	113400	17958445	5000	5000	5000	5000	0
421	20241115	113300	17958445	5000	5000	5000	5000	232
422	20241115	113200	16798445	5020	5020	5020	5020	0
423	20241115	113100	16798445	5020	5020	5020	5020	0
424	20241115	113000	16798445	5020	5020	5020	5020	0
425	20241115	112900	16798445	5020	5020	5020	5020	0
426	20241115	112800	16798445	5020	5020	5020	5020	0
427	20241115	112700	16798445	5020	5020	5020	5020	1
428	20241115	112600	16793425	5010	5010	5010	5010	0
429	20241115	112500	16793425	5010	5010	5010	5010	0
430	20241115	112400	16793425	5010	5010	5010	5010	1
431	20241115	112300	16788415	5010	5010	5010	5010	0
432	20241115	112200	16788415	5010	5010	5010	5010	0
433	20241115	112100	16788415	5010	5010	5010	5010	0
434	20241115	112000	16788415	5010	5010	5010	5010	0
435	20241115	111900	16788415	5010	5010	5010	5010	0
436	20241115	111800	16788415	5010	5010	5010	5010	0
437	20241115	111700	16788415	5010	5010	5010	5010	0
438	20241115	111600	16788415	5010	5010	5010	5010	0
439	20241115	111500	16788415	5010	5010	5010	5010	0
440	20241115	111400	16788415	5010	5010	5010	5010	0
441	20241115	111300	16788415	5010	5010	5010	5010	0
442	20241115	111200	16788415	5010	5010	5010	5010	0
443	20241115	111100	16788415	5010	5010	5010	5010	0
444	20241115	111000	16788415	5010	5010	5010	5010	1
445	20241115	110900	16783405	5010	5010	5010	5010	0
446	20241115	110800	16783405	5010	5010	5010	5010	299
447	20241115	110700	15285415	5010	5010	5010	5010	0
448	20241115	110600	15285415	5010	5010	5010	5010	0
449	20241115	110500	15285415	5010	5010	5010	5010	0
450	20241115	110400	15285415	5010	5010	5010	5010	0
451	20241115	110300	15285415	5010	5010	5010	5010	0
452	20241115	110200	15285415	5010	5010	5010	5010	0
453	20241115	110100	15285415	5010	5010	5010	5010	0
454	20241115	110000	15285415	5010	5010	5010	5010	0
455	20241115	105900	15285415	5010	5010	5010	5010	0
456	20241115	105800	15285415	5010	5010	5010	5010	0
457	20241115	105700	15285415	5010	5010	5010	5010	0
458	20241115	105600	15285415	5010	5010	5010	5010	0
459	20241115	105500	15285415	5010	5010	5010	5010	0
460	20241115	105400	15285415	5010	5010	5010	5010	0
461	20241115	105300	15285415	5010	5010	5010	5010	1
462	20241115	105200	15280405	5000	5000	5000	5000	200
463	20241115	105100	14280405	5000	5000	5000	5000	10
464	20241115	105000	14230405	4995	4995	4995	4995	0
465	20241115	104900	14230405	4995	4995	4995	4995	0
466	20241115	104800	14230405	4995	4995	4995	4995	0
467	20241115	104700	14230405	4995	4995	4995	4995	0
468	20241115	104600	14230405	4995	4995	4995	4995	0
469	20241115	104500	14230405	4995	4995	4995	4995	0
470	20241115	104400	14230405	4995	4995	4995	4995	0
471	20241115	104300	14230405	4995	4995	4995	4995	0
472	20241115	104200	14230405	4995	4995	4995	4995	0
473	20241115	104100	14230405	4995	4995	4995	4995	1
474	20241115	104000	14225410	4990	4990	4990	4990	0
475	20241115	103900	14225410	4990	4990	4990	4990	0
476	20241115	103800	14225410	4990	4990	4990	4990	0
477	20241115	103700	14225410	4990	4990	4990	4990	0
478	20241115	103600	14225410	4990	4990	4990	4990	0
479	20241115	103500	14225410	4990	4990	4990	4990	0
480	20241115	103400	14225410	4990	4990	4990	4990	0
481	20241115	103300	14225410	4990	4990	4990	4990	0
482	20241115	103200	14225410	4990	4990	4990	4990	0
483	20241115	103100	14225410	4990	4990	4990	4990	0
484	20241115	103000	14225410	4990	4990	4990	4990	0
485	20241115	102900	14225410	4990	4990	4990	4990	53
486	20241115	102800	13960940	5000	5000	5000	5000	0
487	20241115	102700	13960940	5000	5000	5000	5000	0
488	20241115	102600	13960940	5000	5000	5000	5000	0
489	20241115	102500	13960940	5000	5000	5000	5000	0
490	20241115	102400	13960940	5000	5000	5000	5000	0
491	20241115	102300	13960940	5000	5000	5000	5000	0
492	20241115	102200	13960940	5000	5000	5000	5000	0
493	20241115	102100	13960940	5000	5000	5000	5000	0
494	20241115	102000	13960940	5000	5000	5000	5000	3
495	20241115	101900	13945940	5000	5000	5000	5000	1
496	20241115	101800	13940940	4995	4995	4995	4995	0
497	20241115	101700	13940940	4995	4995	4995	4995	0
498	20241115	101600	13940940	4995	4995	4995	4995	11
499	20241115	101500	13885995	4995	4995	4995	4995	0
500	20241115	101400	13885995	4995	4995	4995	4995	0
501	20241115	101300	13885995	4995	4995	4995	4995	0
502	20241115	101200	13885995	4995	4995	4995	4995	0
503	20241115	101100	13885995	4995	4995	4995	4995	0
504	20241115	101000	13885995	4995	4995	4995	4995	0
505	20241115	100900	13885995	4995	4995	4995	4995	0
506	20241115	100800	13885995	4995	4995	4995	4995	0
507	20241115	100700	13885995	4995	4995	4995	4995	0
508	20241115	100600	13885995	4995	4995	4995	4995	62
509	20241115	100500	13576305	5000	5000	5000	5000	1
510	20241115	100400	13571305	4995	4995	4995	4995	29
511	20241115	100300	13426450	4995	5000	5000	4995	36
512	20241115	100200	13246575	5010	5010	5010	5010	0
513	20241115	100100	13246575	5010	5010	5010	5010	0
514	20241115	100000	13246575	5010	5010	5010	5010	0
515	20241115	095900	13246575	5010	5010	5010	5010	0
516	20241115	095800	13246575	5010	5010	5010	5010	0
517	20241115	095700	13246575	5010	5010	5010	5010	0
518	20241115	095600	13246575	5010	5010	5010	5010	0
519	20241115	095500	13246575	5010	5010	5010	5010	0
520	20241115	095400	13246575	5010	5010	5010	5010	15
521	20241115	095300	13171425	4995	4995	4995	4995	0
522	20241115	095200	13171425	4995	4995	4995	4995	0
523	20241115	095100	13171425	4995	4995	4995	4995	0
524	20241115	095000	13171425	4995	4995	4995	4995	0
525	20241115	094900	13171425	4995	4995	4995	4995	0
526	20241115	094800	13171425	4995	4995	4995	4995	0
527	20241115	094700	13171425	4995	4995	4995	4995	0
528	20241115	094600	13171425	4995	4995	4995	4995	0
529	20241115	094500	13171425	4995	4995	4995	4995	0
530	20241115	094400	13171425	4995	4995	4995	4995	0
531	20241115	094300	13171425	4995	4995	4995	4995	0
532	20241115	094200	13171425	4995	4995	4995	4995	1122
533	20241115	094100	7567035	4995	4995	4995	4995	0
534	20241115	094000	7567035	4995	4995	4995	4995	0
535	20241115	093900	7567035	4995	4995	4995	4995	0
536	20241115	093800	7567035	4995	4995	4995	4995	0
537	20241115	093700	7567035	4995	4995	4995	4995	0
538	20241115	093600	7567035	4995	4995	4995	4995	0
539	20241115	093500	7567035	4995	5000	5000	4995	1300
540	20241115	093400	1073000	5010	5010	5010	5010	10
541	20241115	093300	1022900	5010	5010	5010	5010	0
542	20241115	093200	1022900	5010	5010	5010	5010	1
543	20241115	093100	1017890	5010	5010	5010	5010	10
544	20241115	093000	967790	5010	5010	5010	5010	1
545	20241115	092900	962780	5010	5010	5010	5010	2
546	20241115	092800	952760	5010	5010	5010	5010	0
547	20241115	092700	952760	5010	5010	5010	5010	1
548	20241115	092600	947750	5010	5010	5010	5010	0
549	20241115	092500	947750	5010	5010	5010	5010	0
550	20241115	092400	947750	5010	5010	5010	5010	7
551	20241115	092300	912680	5000	5000	5000	5000	0
552	20241115	092200	912680	5000	5000	5000	5000	50
553	20241115	092100	662680	5000	5000	5000	5000	0
554	20241115	092000	662680	5000	5000	5000	5000	0
555	20241115	091900	662680	5000	5000	5000	5000	0
556	20241115	091800	662680	5000	5000	5000	5000	0
557	20241115	091700	662680	5000	5000	5000	5000	0
558	20241115	091600	662680	5000	5000	5000	5000	0
559	20241115	091500	662680	5000	5000	5000	5000	0
560	20241115	091400	662680	5000	5000	5000	5000	2
561	20241115	091300	652680	4990	4990	4990	4990	0
562	20241115	091200	652680	4990	4990	4990	4990	0
563	20241115	091100	652680	4990	4990	4990	4990	0
564	20241115	091000	652680	4990	4990	4990	4990	0
565	20241115	090900	652680	4990	4990	4990	4990	0
566	20241115	090800	652680	4990	4990	4990	4990	0
567	20241115	090700	652680	4990	4990	4990	4990	0
568	20241115	090600	652680	4990	4990	4990	4990	0
569	20241115	090500	652680	4990	4990	4990	4990	0
570	20241115	090400	652680	4990	4990	4990	4990	0
571	20241115	090300	652680	4990	4990	4990	4990	0
572	20241115	090200	652680	4990	4990	4990	4990	28
573	20241115	090100	512960	4990	4990	4990	4990	2
574	20241115	090000	502980	4980	4980	4980	4980	101