KissMeData/030610/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190700	163835510	5020	5020	5020	5020	341
3	20231121	190600	163835510	5020	5020	5020	5020	0
4	20231121	190500	163835510	5020	5020	5020	5020	0
5	20231121	190400	163835510	5020	5020	5020	5020	0
6	20231121	190300	163835510	5020	5020	5020	5020	0
7	20231121	190200	163835510	5020	5020	5020	5020	0
8	20231121	190100	163835510	5020	5020	5020	5020	0
9	20231121	190000	163835510	5020	5020	5020	5020	0
10	20231121	185900	163835510	5020	5020	5020	5020	0
11	20231121	185800	163835510	5020	5020	5020	5020	0
12	20231121	185700	163835510	5020	5020	5020	5020	0
13	20231121	185600	163835510	5020	5020	5020	5020	0
14	20231121	185500	163835510	5020	5020	5020	5020	0
15	20231121	185400	163835510	5020	5020	5020	5020	0
16	20231121	185300	163835510	5020	5020	5020	5020	0
17	20231121	185200	163835510	5020	5020	5020	5020	0
18	20231121	185100	163835510	5020	5020	5020	5020	0
19	20231121	185000	163835510	5020	5020	5020	5020	0
20	20231121	184900	163835510	5020	5020	5020	5020	0
21	20231121	184800	163835510	5020	5020	5020	5020	0
22	20231121	184700	163835510	5020	5020	5020	5020	0
23	20231121	184600	163835510	5020	5020	5020	5020	0
24	20231121	184500	163835510	5020	5020	5020	5020	0
25	20231121	184400	163835510	5020	5020	5020	5020	0
26	20231121	184300	163835510	5020	5020	5020	5020	0
27	20231121	184200	163835510	5020	5020	5020	5020	0
28	20231121	184100	163835510	5020	5020	5020	5020	0
29	20231121	184000	163835510	5020	5020	5020	5020	0
30	20231121	183900	163835510	5020	5020	5020	5020	0
31	20231121	183800	163835510	5020	5020	5020	5020	0
32	20231121	183700	163835510	5020	5020	5020	5020	341
33	20231121	183600	163835510	5020	5020	5020	5020	0
34	20231121	183500	163835510	5020	5020	5020	5020	0
35	20231121	183400	163835510	5020	5020	5020	5020	0
36	20231121	183300	163835510	5020	5020	5020	5020	0
37	20231121	183200	163835510	5020	5020	5020	5020	0
38	20231121	183100	163835510	5020	5020	5020	5020	0
39	20231121	183000	163835510	5020	5020	5020	5020	0
40	20231121	182900	163835510	5020	5020	5020	5020	0
41	20231121	182800	163835510	5020	5020	5020	5020	0
42	20231121	182700	163835510	5020	5020	5020	5020	0
43	20231121	182600	163835510	5020	5020	5020	5020	0
44	20231121	182500	163835510	5020	5020	5020	5020	0
45	20231121	182400	163835510	5020	5020	5020	5020	0
46	20231121	182300	163835510	5020	5020	5020	5020	0
47	20231121	182200	163835510	5020	5020	5020	5020	0
48	20231121	182100	163835510	5020	5020	5020	5020	0
49	20231121	182000	163835510	5020	5020	5020	5020	0
50	20231121	181900	163835510	5020	5020	5020	5020	0
51	20231121	181800	163835510	5020	5020	5020	5020	0
52	20231121	181700	163835510	5020	5020	5020	5020	0
53	20231121	181600	163835510	5020	5020	5020	5020	0
54	20231121	181500	163835510	5020	5020	5020	5020	0
55	20231121	181400	163835510	5020	5020	5020	5020	0
56	20231121	181300	163835510	5020	5020	5020	5020	0
57	20231121	181200	163835510	5020	5020	5020	5020	0
58	20231121	181100	163835510	5020	5020	5020	5020	0
59	20231121	181000	163835510	5020	5020	5020	5020	0
60	20231121	180900	163835510	5020	5020	5020	5020	0
61	20231121	180800	163835510	5020	5020	5020	5020	0
62	20231121	180700	163835510	5020	5020	5020	5020	341
63	20231121	180600	163835510	5020	5020	5020	5020	0
64	20231121	180500	163835510	5020	5020	5020	5020	0
65	20231121	180400	163835510	5020	5020	5020	5020	0
66	20231121	180300	163835510	5020	5020	5020	5020	0
67	20231121	180200	163835510	5020	5020	5020	5020	0
68	20231121	180100	163835510	5020	5020	5020	5020	0
69	20231121	180000	163835510	5020	5020	5020	5020	0
70	20231121	175900	163835510	5020	5020	5020	5020	0
71	20231121	175800	163835510	5020	5020	5020	5020	0
72	20231121	175700	163835510	5020	5020	5020	5020	0
73	20231121	175600	163835510	5020	5020	5020	5020	0
74	20231121	175500	163835510	5020	5020	5020	5020	0
75	20231121	175400	163835510	5020	5020	5020	5020	0
76	20231121	175300	163835510	5020	5020	5020	5020	0
77	20231121	175200	163835510	5020	5020	5020	5020	0
78	20231121	175100	163835510	5020	5020	5020	5020	0
79	20231121	175000	163835510	5020	5020	5020	5020	0
80	20231121	174900	163835510	5020	5020	5020	5020	0
81	20231121	174800	163835510	5020	5020	5020	5020	0
82	20231121	174700	163835510	5020	5020	5020	5020	0
83	20231121	174600	163835510	5020	5020	5020	5020	0
84	20231121	174500	163835510	5020	5020	5020	5020	0
85	20231121	174400	163835510	5020	5020	5020	5020	0
86	20231121	174300	163835510	5020	5020	5020	5020	0
87	20231121	174200	163835510	5020	5020	5020	5020	0
88	20231121	174100	163835510	5020	5020	5020	5020	0
89	20231121	174000	163835510	5020	5020	5020	5020	0
90	20231121	173900	163835510	5020	5020	5020	5020	0
91	20231121	173800	163835510	5020	5020	5020	5020	0
92	20231121	173700	163835510	5020	5020	5020	5020	341
93	20231121	173600	163835510	5020	5020	5020	5020	0
94	20231121	173500	163835510	5020	5020	5020	5020	0
95	20231121	173400	163835510	5020	5020	5020	5020	0
96	20231121	173300	163835510	5020	5020	5020	5020	0
97	20231121	173200	163835510	5020	5020	5020	5020	0
98	20231121	173100	163835510	5020	5020	5020	5020	0
99	20231121	173000	163835510	5020	5020	5020	5020	0
100	20231121	172900	163835510	5020	5020	5020	5020	0
101	20231121	172800	163835510	5020	5020	5020	5020	0
102	20231121	172700	163835510	5020	5020	5020	5020	0
103	20231121	172600	163835510	5020	5020	5020	5020	0
104	20231121	172500	163835510	5020	5020	5020	5020	0
105	20231121	172400	163835510	5020	5020	5020	5020	0
106	20231121	172300	163835510	5020	5020	5020	5020	0
107	20231121	172200	163835510	5020	5020	5020	5020	0
108	20231121	172100	163835510	5020	5020	5020	5020	0
109	20231121	172000	163835510	5020	5020	5020	5020	0
110	20231121	171900	163835510	5020	5020	5020	5020	0
111	20231121	171800	163835510	5020	5020	5020	5020	0
112	20231121	171700	163835510	5020	5020	5020	5020	0
113	20231121	171600	163835510	5020	5020	5020	5020	0
114	20231121	171500	163835510	5020	5020	5020	5020	0
115	20231121	171400	163835510	5020	5020	5020	5020	0
116	20231121	171300	163835510	5020	5020	5020	5020	0
117	20231121	171200	163835510	5020	5020	5020	5020	0
118	20231121	171100	163835510	5020	5020	5020	5020	0
119	20231121	171000	163835510	5020	5020	5020	5020	0
120	20231121	170900	163835510	5020	5020	5020	5020	0
121	20231121	170800	163835510	5020	5020	5020	5020	0
122	20231121	170700	163835510	5020	5020	5020	5020	341
123	20231121	170600	163835510	5020	5020	5020	5020	0
124	20231121	170500	163835510	5020	5020	5020	5020	0
125	20231121	170400	163835510	5020	5020	5020	5020	0
126	20231121	170300	163835510	5020	5020	5020	5020	0
127	20231121	170200	163835510	5020	5020	5020	5020	0
128	20231121	170100	163835510	5020	5020	5020	5020	0
129	20231121	170000	163835510	5020	5020	5020	5020	0
130	20231121	165900	163835510	5020	5020	5020	5020	0
131	20231121	165800	163835510	5020	5020	5020	5020	0
132	20231121	165700	163835510	5020	5020	5020	5020	0
133	20231121	165600	163835510	5020	5020	5020	5020	0
134	20231121	165500	163835510	5020	5020	5020	5020	0
135	20231121	165400	163835510	5020	5020	5020	5020	0
136	20231121	165300	163835510	5020	5020	5020	5020	0
137	20231121	165200	163835510	5020	5020	5020	5020	0
138	20231121	165100	163835510	5020	5020	5020	5020	0
139	20231121	165000	163835510	5020	5020	5020	5020	0
140	20231121	164900	163835510	5020	5020	5020	5020	0
141	20231121	164800	163835510	5020	5020	5020	5020	0
142	20231121	164700	163835510	5020	5020	5020	5020	0
143	20231121	164600	163835510	5020	5020	5020	5020	0
144	20231121	164500	163835510	5020	5020	5020	5020	0
145	20231121	164400	163835510	5020	5020	5020	5020	0
146	20231121	164300	163835510	5020	5020	5020	5020	0
147	20231121	164200	163835510	5020	5020	5020	5020	0
148	20231121	164100	163835510	5020	5020	5020	5020	0
149	20231121	164000	163835510	5020	5020	5020	5020	0
150	20231121	163900	163835510	5020	5020	5020	5020	0
151	20231121	163800	163835510	5020	5020	5020	5020	0
152	20231121	163700	163835510	5020	5020	5020	5020	341
153	20231121	163600	163835510	5020	5020	5020	5020	0
154	20231121	163500	163835510	5020	5020	5020	5020	0
155	20231121	163400	163835510	5020	5020	5020	5020	0
156	20231121	163300	163835510	5020	5020	5020	5020	0
157	20231121	163200	163835510	5020	5020	5020	5020	0
158	20231121	163100	163835510	5020	5020	5020	5020	0
159	20231121	163000	163835510	5020	5020	5020	5020	0
160	20231121	162900	163835510	5020	5020	5020	5020	0
161	20231121	162800	163835510	5020	5020	5020	5020	0
162	20231121	162700	163835510	5020	5020	5020	5020	0
163	20231121	162600	163835510	5020	5020	5020	5020	0
164	20231121	162500	163835510	5020	5020	5020	5020	0
165	20231121	162400	163835510	5020	5020	5020	5020	0
166	20231121	162300	163835510	5020	5020	5020	5020	0
167	20231121	162200	163835510	5020	5020	5020	5020	0
168	20231121	162100	163835510	5020	5020	5020	5020	0
169	20231121	162000	163835510	5020	5020	5020	5020	0
170	20231121	161900	163835510	5020	5020	5020	5020	0
171	20231121	161800	163835510	5020	5020	5020	5020	0
172	20231121	161700	163835510	5020	5020	5020	5020	0
173	20231121	161600	163835510	5020	5020	5020	5020	0
174	20231121	161500	163835510	5020	5020	5020	5020	0
175	20231121	161400	163835510	5020	5020	5020	5020	0
176	20231121	161300	163835510	5020	5020	5020	5020	0
177	20231121	161200	163835510	5020	5020	5020	5020	0
178	20231121	161100	163835510	5020	5020	5020	5020	0
179	20231121	161000	163835510	5020	5020	5020	5020	0
180	20231121	160900	163835510	5020	5020	5020	5020	0
181	20231121	160800	163835510	5020	5020	5020	5020	0
182	20231121	160700	163835510	5020	5020	5020	5020	341
183	20231121	160600	163835510	5020	5020	5020	5020	0
184	20231121	160500	163835510	5020	5020	5020	5020	0
185	20231121	160400	163835510	5020	5020	5020	5020	0
186	20231121	160300	163835510	5020	5020	5020	5020	0
187	20231121	160200	163835510	5020	5020	5020	5020	0
188	20231121	160100	163835510	5020	5020	5020	5020	0
189	20231121	160000	163835510	5020	5020	5020	5020	0
190	20231121	155900	163835510	5020	5020	5020	5020	0
191	20231121	155800	163835510	5020	5020	5020	5020	0
192	20231121	155700	163835510	5020	5020	5020	5020	0
193	20231121	155600	163835510	5020	5020	5020	5020	0
194	20231121	155500	163835510	5020	5020	5020	5020	0
195	20231121	155400	163835510	5020	5020	5020	5020	0
196	20231121	155300	163835510	5020	5020	5020	5020	0
197	20231121	155200	163835510	5020	5020	5020	5020	0
198	20231121	155100	163835510	5020	5020	5020	5020	0
199	20231121	155000	163835510	5020	5020	5020	5020	0
200	20231121	154900	163835510	5020	5020	5020	5020	0
201	20231121	154800	163835510	5020	5020	5020	5020	0
202	20231121	154700	163835510	5020	5020	5020	5020	0
203	20231121	154600	163835510	5020	5020	5020	5020	0
204	20231121	154500	163835510	5020	5020	5020	5020	0
205	20231121	154400	163835510	5020	5020	5020	5020	0
206	20231121	154300	163835510	5020	5020	5020	5020	0
207	20231121	154200	163835510	5020	5020	5020	5020	0
208	20231121	154100	163835510	5020	5020	5020	5020	0
209	20231121	154000	163835510	5020	5020	5020	5020	0
210	20231121	153900	163835510	5020	5020	5020	5020	0
211	20231121	153800	163835510	5020	5020	5020	5020	0
212	20231121	153700	163835510	5020	5020	5020	5020	341
213	20231121	153600	163835510	5020	5020	5020	5020	0
214	20231121	153500	163835510	5020	5020	5020	5020	0
215	20231121	153400	163835510	5020	5020	5020	5020	0
216	20231121	153300	163835510	5020	5020	5020	5020	0
217	20231121	153200	163835510	5020	5020	5020	5020	0
218	20231121	153100	163835510	5020	5020	5020	5020	0
219	20231121	153000	163835510	5020	5020	5020	5020	341
220	20231121	152900	162123690	5000	5000	5000	5000	0
221	20231121	152800	162123690	5000	5000	5000	5000	0
222	20231121	152700	162123690	5000	5000	5000	5000	0
223	20231121	152600	162123690	5000	5000	5000	5000	0
224	20231121	152500	162123690	5000	5000	5000	5000	0
225	20231121	152400	162123690	5000	5000	5000	5000	0
226	20231121	152300	162123690	5000	5000	5000	5000	0
227	20231121	152200	162123690	5000	5000	5000	5000	0
228	20231121	152100	162123690	5000	5000	5000	5000	0
229	20231121	152000	162123690	5000	5000	5000	5000	0
230	20231121	151900	162123690	5000	4995	5000	4995	405
231	20231121	151800	160098815	4995	5000	5000	4995	281
232	20231121	151700	158694990	5000	5000	5000	5000	0
233	20231121	151600	158694990	5000	5000	5000	5000	0
234	20231121	151500	158694990	5000	5000	5000	5000	1
235	20231121	151400	158689990	5000	5000	5000	5000	0
236	20231121	151300	158689990	5000	5000	5000	5000	18
237	20231121	151200	158599990	5010	5010	5010	5010	1
238	20231121	151100	158594980	5000	5000	5000	5000	200
239	20231121	151000	157594980	5000	5000	5000	5000	0
240	20231121	150900	157594980	5000	5000	5000	5000	0
241	20231121	150800	157594980	5000	5000	5000	5000	1
242	20231121	150700	157589980	5000	5000	5000	5000	0
243	20231121	150600	157589980	5000	5000	5000	5000	0
244	20231121	150500	157589980	5000	5000	5000	5000	0
245	20231121	150400	157589980	5000	5000	5000	5000	0
246	20231121	150300	157589980	5000	5000	5000	5000	0
247	20231121	150200	157589980	5000	5000	5000	5000	2
248	20231121	150100	157579980	5000	5000	5000	5000	0
249	20231121	150000	157579980	5000	5000	5000	5000	0
250	20231121	145900	157579980	5000	5000	5000	5000	2
251	20231121	145800	157569980	5010	5010	5010	5010	2
252	20231121	145700	157559960	5000	5000	5000	5000	0
253	20231121	145600	157559960	5000	5000	5000	5000	0
254	20231121	145500	157559960	5000	5000	5000	5000	0
255	20231121	145400	157559960	5000	5000	5000	5000	0
256	20231121	145300	157559960	5000	5000	5000	5000	1
257	20231121	145200	157554960	5000	5000	5000	5000	0
258	20231121	145100	157554960	5000	5000	5000	5000	0
259	20231121	145000	157554960	5000	5000	5000	5000	500
260	20231121	144900	155054960	5000	5000	5000	5000	0
261	20231121	144800	155054960	5000	5000	5000	5000	0
262	20231121	144700	155054960	5000	5000	5000	5000	0
263	20231121	144600	155054960	5000	5000	5000	5000	4
264	20231121	144500	155034960	5000	5000	5000	5000	0
265	20231121	144400	155034960	5000	5000	5000	5000	369
266	20231121	144300	153189960	5000	5000	5000	5000	0
267	20231121	144200	153189960	5000	5000	5000	5000	0
268	20231121	144100	153189960	5000	5000	5000	5000	8
269	20231121	144000	153149960	4995	4995	4995	4995	0
270	20231121	143900	153149960	4995	4995	4995	4995	0
271	20231121	143800	153149960	4995	4995	4995	4995	1
272	20231121	143700	153144965	4995	4995	4995	4995	0
273	20231121	143600	153144965	4995	4995	4995	4995	0
274	20231121	143500	153144965	4995	4995	4995	4995	1
275	20231121	143400	153139970	5000	5000	5000	5000	1
276	20231121	143300	153134970	4995	4995	4995	4995	0
277	20231121	143200	153134970	4995	4995	4995	4995	0
278	20231121	143100	153134970	4995	4995	4995	4995	0
279	20231121	143000	153134970	4995	4995	4995	4995	0
280	20231121	142900	153134970	4995	4995	4995	4995	0
281	20231121	142800	153134970	4995	4995	4995	4995	0
282	20231121	142700	153134970	4995	4995	4995	4995	1
283	20231121	142600	153129975	4990	4990	4990	4990	0
284	20231121	142500	153129975	4990	4990	4990	4990	0
285	20231121	142400	153129975	4990	4990	4990	4990	0
286	20231121	142300	153129975	4990	4990	4990	4990	0
287	20231121	142200	153129975	4990	4990	4990	4990	0
288	20231121	142100	153129975	4990	4990	4990	4990	0
289	20231121	142000	153129975	4990	4990	4990	4990	3
290	20231121	141900	153115005	4990	4990	4990	4990	0
291	20231121	141800	153115005	4990	4990	4990	4990	2
292	20231121	141700	153105025	4990	4995	4995	4990	257
293	20231121	141600	151822330	4995	4995	4995	4995	0
294	20231121	141500	151822330	4995	4995	4995	4995	0
295	20231121	141400	151822330	4995	4995	4995	4995	5
296	20231121	141300	151797355	5000	5000	5000	5000	0
297	20231121	141200	151797355	5000	5000	5000	5000	0
298	20231121	141100	151797355	5000	5000	5000	5000	6
299	20231121	141000	151767355	5000	5000	5000	5000	10
300	20231121	140900	151717355	4995	4995	4995	4995	0
301	20231121	140800	151717355	4995	4995	4995	4995	1
302	20231121	140700	151712360	5000	5000	5000	5000	1
303	20231121	140600	151707360	5000	5000	5000	5000	0
304	20231121	140500	151707360	5000	5000	5000	5000	0
305	20231121	140400	151707360	5000	5000	5000	5000	0
306	20231121	140300	151707360	5000	5000	5000	5000	0
307	20231121	140200	151707360	5000	5000	5000	5000	0
308	20231121	140100	151707360	5000	5000	5000	5000	1
309	20231121	140000	151702360	4995	4995	4995	4995	5
310	20231121	135900	151677385	5000	5000	5000	5000	20
311	20231121	135800	151577385	5000	5000	5000	5000	0
312	20231121	135700	151577385	5000	5000	5000	5000	10
313	20231121	135600	151527385	5000	5000	5000	5000	0
314	20231121	135500	151527385	5000	5000	5000	5000	0
315	20231121	135400	151527385	5000	5000	5000	5000	50
316	20231121	135300	151277385	5000	5000	5000	5000	50
317	20231121	135200	151027385	5000	5000	5000	5000	20
318	20231121	135100	150927385	5000	5000	5000	5000	85
319	20231121	135000	150502385	5000	5000	5000	5000	0
320	20231121	134900	150502385	5000	5000	5000	5000	0
321	20231121	134800	150502385	5000	5000	5000	5000	1
322	20231121	134700	150497385	4990	5000	5000	4990	220
323	20231121	134600	149398420	5000	5000	5000	5000	60
324	20231121	134500	149098420	5000	5000	5000	5000	0
325	20231121	134400	149098420	5000	5000	5000	5000	10
326	20231121	134300	149048420	5000	5000	5000	5000	0
327	20231121	134200	149048420	5000	5000	5000	5000	0
328	20231121	134100	149048420	5000	5000	5000	5000	0
329	20231121	134000	149048420	5000	5000	5000	5000	0
330	20231121	133900	149048420	5000	5000	5000	5000	0
331	20231121	133800	149048420	5000	5000	5000	5000	1
332	20231121	133700	149043420	4995	4995	4995	4995	0
333	20231121	133600	149043420	4995	4995	4995	4995	0
334	20231121	133500	149043420	4995	4995	4995	4995	0
335	20231121	133400	149043420	4995	4995	4995	4995	0
336	20231121	133300	149043420	4995	4995	4995	4995	0
337	20231121	133200	149043420	4995	4995	4995	4995	230
338	20231121	133100	147894570	4995	4995	4995	4995	0
339	20231121	133000	147894570	4995	4995	4995	4995	0
340	20231121	132900	147894570	4995	4995	4995	4995	1000
341	20231121	132800	142899570	4995	4995	4995	4995	0
342	20231121	132700	142899570	4995	4995	4995	4995	6
343	20231121	132600	142869600	4995	4995	4995	4995	285
344	20231121	132500	141446025	4995	4995	4995	4995	0
345	20231121	132400	141446025	4995	4995	4995	4995	13
346	20231121	132300	141381090	5000	5000	5000	5000	0
347	20231121	132200	141381090	5000	5000	5000	5000	80
348	20231121	132100	140981090	5000	5000	5000	5000	0
349	20231121	132000	140981090	5000	5000	5000	5000	0
350	20231121	131900	140981090	5000	5000	5000	5000	0
351	20231121	131800	140981090	5000	5000	5000	5000	0
352	20231121	131700	140981090	5000	5000	5000	5000	0
353	20231121	131600	140981090	5000	5000	5000	5000	0
354	20231121	131500	140981090	5000	5000	5000	5000	0
355	20231121	131400	140981090	5000	5000	5000	5000	111
356	20231121	131300	140426090	4995	4995	4995	4995	0
357	20231121	131200	140426090	4995	4995	4995	4995	200
358	20231121	131100	139427090	4995	4995	4995	4995	0
359	20231121	131000	139427090	4995	4995	4995	4995	5
360	20231121	130900	139402115	4995	4995	4995	4995	0
361	20231121	130800	139402115	4995	4995	4995	4995	0
362	20231121	130700	139402115	4995	4995	4995	4995	104
363	20231121	130600	138882635	4995	4995	4995	4995	5
364	20231121	130500	138857660	5000	5000	5000	5000	1
365	20231121	130400	138852660	4995	4995	4995	4995	110
366	20231121	130300	138303210	5000	5000	5000	5000	3
367	20231121	130200	138288210	5000	5000	5000	5000	0
368	20231121	130100	138288210	5000	4995	5000	4995	164
369	20231121	130000	137469025	5000	5000	5000	5000	1
370	20231121	125900	137464025	4995	5000	5000	4995	8
371	20231121	125800	137424045	5000	5000	5000	5000	0
372	20231121	125700	137424045	5000	5000	5000	5000	1
373	20231121	125600	137419045	4995	4995	4995	4995	0
374	20231121	125500	137419045	4995	4995	4995	4995	10
375	20231121	125400	137369095	4995	4995	4995	4995	0
376	20231121	125300	137369095	4995	4995	4995	4995	0
377	20231121	125200	137369095	4995	4995	4995	4995	0
378	20231121	125100	137369095	4995	4995	4995	4995	0
379	20231121	125000	137369095	4995	4995	4995	4995	0
380	20231121	124900	137369095	4995	4995	4995	4995	0
381	20231121	124800	137369095	4995	4995	4995	4995	100
382	20231121	124700	136869595	4995	4995	4995	4995	170
383	20231121	124600	136020445	4995	4995	4995	4995	0
384	20231121	124500	136020445	4995	4995	4995	4995	175
385	20231121	124400	135146320	5000	5000	5000	5000	0
386	20231121	124300	135146320	5000	5000	5000	5000	0
387	20231121	124200	135146320	5000	5000	5000	5000	0
388	20231121	124100	135146320	5000	5000	5000	5000	0
389	20231121	124000	135146320	5000	5000	5000	5000	0
390	20231121	123900	135146320	5000	5000	5000	5000	0
391	20231121	123800	135146320	5000	5000	5000	5000	0
392	20231121	123700	135146320	5000	5000	5000	5000	0
393	20231121	123600	135146320	5000	5000	5000	5000	0
394	20231121	123500	135146320	5000	5000	5000	5000	0
395	20231121	123400	135146320	5000	5000	5000	5000	0
396	20231121	123300	135146320	5000	5000	5000	5000	0
397	20231121	123200	135146320	5000	5000	5000	5000	0
398	20231121	123100	135146320	5000	5000	5000	5000	0
399	20231121	123000	135146320	5000	5000	5000	5000	0
400	20231121	122900	135146320	5000	5000	5000	5000	0
401	20231121	122800	135146320	5000	5000	5000	5000	60
402	20231121	122700	134846320	4995	4995	4995	4995	0
403	20231121	122600	134846320	4995	4995	4995	4995	0
404	20231121	122500	134846320	4995	4995	4995	4995	0
405	20231121	122400	134846320	4995	4995	4995	4995	0
406	20231121	122300	134846320	4995	4995	4995	4995	0
407	20231121	122200	134846320	4995	4995	4995	4995	0
408	20231121	122100	134846320	4995	4995	4995	4995	0
409	20231121	122000	134846320	4995	4995	4995	4995	0
410	20231121	121900	134846320	4995	4995	4995	4995	0
411	20231121	121800	134846320	4995	4995	4995	4995	0
412	20231121	121700	134846320	4995	4995	4995	4995	0
413	20231121	121600	134846320	4995	5000	5000	4995	284
414	20231121	121500	133427205	5000	5000	5000	5000	1
415	20231121	121400	133422205	5000	5000	5000	5000	3
416	20231121	121300	133407205	5000	5000	5000	5000	1
417	20231121	121200	133402205	5000	5000	5000	5000	0
418	20231121	121100	133402205	5000	5000	5000	5000	0
419	20231121	121000	133402205	5000	5000	5000	5000	0
420	20231121	120900	133402205	5000	5000	5000	5000	0
421	20231121	120800	133402205	5000	5000	5000	5000	0
422	20231121	120700	133402205	5000	5000	5010	5000	8
423	20231121	120600	133362175	5000	5000	5000	5000	0
424	20231121	120500	133362175	5000	5000	5000	5000	0
425	20231121	120400	133362175	5000	5000	5000	5000	0
426	20231121	120300	133362175	5000	5000	5000	5000	0
427	20231121	120200	133362175	5000	5000	5000	5000	0
428	20231121	120100	133362175	5000	5000	5000	5000	0
429	20231121	120000	133362175	5000	5000	5000	5000	0
430	20231121	115900	133362175	5000	5000	5000	5000	56
431	20231121	115800	133082175	5000	5000	5000	5000	44
432	20231121	115700	132862175	5000	5000	5000	5000	0
433	20231121	115600	132862175	5000	5000	5000	5000	4
434	20231121	115500	132842175	5010	5010	5010	5010	0
435	20231121	115400	132842175	5010	5010	5010	5010	26
436	20231121	115300	132711915	5010	5010	5010	5010	0
437	20231121	115200	132711915	5010	5010	5010	5010	2
438	20231121	115100	132701895	5000	5000	5000	5000	1000
439	20231121	115000	127701895	5000	5000	5000	5000	0
440	20231121	114900	127701895	5000	5000	5000	5000	0
441	20231121	114800	127701895	5000	5000	5000	5000	130
442	20231121	114700	127051895	5000	5000	5000	5000	0
443	20231121	114600	127051895	5000	5000	5000	5000	0
444	20231121	114500	127051895	5000	5000	5000	5000	2
445	20231121	114400	127041895	5010	5010	5010	5010	0
446	20231121	114300	127041895	5010	5010	5010	5010	0
447	20231121	114200	127041895	5010	5010	5010	5010	0
448	20231121	114100	127041895	5010	5010	5010	5010	0
449	20231121	114000	127041895	5010	5010	5010	5010	0
450	20231121	113900	127041895	5010	5010	5010	5010	1
451	20231121	113800	127036885	5010	5010	5010	5010	0
452	20231121	113700	127036885	5010	5010	5010	5010	0
453	20231121	113600	127036885	5010	5010	5010	5010	0
454	20231121	113500	127036885	5010	5010	5010	5010	1
455	20231121	113400	127031875	5010	5010	5010	5010	0
456	20231121	113300	127031875	5010	5010	5010	5010	0
457	20231121	113200	127031875	5010	5010	5010	5010	11
458	20231121	113100	126976765	5000	5000	5000	5000	0
459	20231121	113000	126976765	5000	5000	5000	5000	55
460	20231121	112900	126701765	5010	5010	5010	5010	0
461	20231121	112800	126701765	5010	5010	5010	5010	0
462	20231121	112700	126701765	5010	5010	5010	5010	0
463	20231121	112600	126701765	5010	5010	5010	5010	0
464	20231121	112500	126701765	5010	5010	5010	5010	2
465	20231121	112400	126691745	5010	5010	5010	5010	0
466	20231121	112300	126691745	5010	5010	5010	5010	0
467	20231121	112200	126691745	5010	5010	5010	5010	0
468	20231121	112100	126691745	5010	5010	5010	5010	1
469	20231121	112000	126686735	5000	5020	5020	5000	5
470	20231121	111900	126661675	5000	5000	5000	5000	0
471	20231121	111800	126661675	5000	5000	5000	5000	0
472	20231121	111700	126661675	5000	5000	5000	5000	65
473	20231121	111600	126336675	5020	5020	5020	5020	0
474	20231121	111500	126336675	5020	5020	5020	5020	0
475	20231121	111400	126336675	5020	5020	5020	5020	0
476	20231121	111300	126336675	5020	5020	5020	5020	1
477	20231121	111200	126331655	5010	5010	5010	5010	0
478	20231121	111100	126331655	5010	5010	5010	5010	0
479	20231121	111000	126331655	5010	5010	5010	5010	0
480	20231121	110900	126331655	5010	5010	5010	5010	6
481	20231121	110800	126301595	5010	5010	5010	5010	0
482	20231121	110700	126301595	5010	5010	5010	5010	0
483	20231121	110600	126301595	5010	5010	5010	5010	0
484	20231121	110500	126301595	5010	5010	5010	5010	2
485	20231121	110400	126291575	5020	5020	5020	5020	0
486	20231121	110300	126291575	5020	5020	5020	5020	1
487	20231121	110200	126286555	5020	5020	5020	5020	0
488	20231121	110100	126286555	5020	5020	5020	5020	0
489	20231121	110000	126286555	5020	5020	5020	5020	0
490	20231121	105900	126286555	5020	5020	5020	5020	0
491	20231121	105800	126286555	5020	5020	5020	5020	0
492	20231121	105700	126286555	5020	5020	5020	5020	341
493	20231121	105600	124574735	5020	5020	5020	5020	0
494	20231121	105500	124574735	5020	5030	5030	5020	4
495	20231121	105400	124554635	5030	5030	5030	5030	20
496	20231121	105300	124454035	5030	5030	5030	5030	0
497	20231121	105200	124454035	5030	5030	5030	5030	2
498	20231121	105100	124443975	5030	5010	5030	5010	18085
499	20231121	105000	33656405	5010	5010	5010	5010	0
500	20231121	104900	33656405	5010	5010	5010	5010	0
501	20231121	104800	33656405	5010	5010	5010	5010	0
502	20231121	104700	33656405	5010	5010	5010	5010	0
503	20231121	104600	33656405	5010	5010	5010	5010	0
504	20231121	104500	33656405	5010	5010	5010	5010	5
505	20231121	104400	33631355	5010	5010	5010	5010	0
506	20231121	104300	33631355	5010	5010	5010	5010	0
507	20231121	104200	33631355	5010	5010	5010	5010	0
508	20231121	104100	33631355	5010	5010	5010	5010	0
509	20231121	104000	33631355	5010	5010	5010	5010	3
510	20231121	103900	33616325	5000	5000	5000	5000	0
511	20231121	103800	33616325	5000	5000	5000	5000	39
512	20231121	103700	33421325	5000	4995	5000	4995	1001
513	20231121	103600	28416330	5000	5000	5000	5000	4
514	20231121	103500	28396330	5000	5000	5000	5000	0
515	20231121	103400	28396330	5000	5000	5000	5000	0
516	20231121	103300	28396330	5000	5000	5000	5000	0
517	20231121	103200	28396330	5000	5000	5000	5000	1
518	20231121	103100	28391330	5000	5000	5000	5000	0
519	20231121	103000	28391330	5000	5000	5000	5000	0
520	20231121	102900	28391330	5000	5000	5000	5000	6
521	20231121	102800	28361330	4995	4995	4995	4995	0
522	20231121	102700	28361330	4995	4995	4995	4995	4
523	20231121	102600	28341350	5000	5000	5000	5000	4
524	20231121	102500	28321350	5000	5000	5000	5000	0
525	20231121	102400	28321350	5000	5000	5000	5000	210
526	20231121	102300	27271350	5000	5000	5000	5000	0
527	20231121	102200	27271350	5000	5000	5000	5000	5
528	20231121	102100	27246350	5000	5000	5000	5000	20
529	20231121	102000	27146350	5000	5000	5000	5000	4
530	20231121	101900	27126350	5000	5000	5000	5000	0
531	20231121	101800	27126350	5000	5000	5000	5000	0
532	20231121	101700	27126350	5000	5000	5000	5000	0
533	20231121	101600	27126350	5000	5000	5000	5000	0
534	20231121	101500	27126350	5000	5000	5000	5000	0
535	20231121	101400	27126350	5000	5000	5000	5000	0
536	20231121	101300	27126350	5000	5000	5000	5000	0
537	20231121	101200	27126350	5000	5000	5000	5000	0
538	20231121	101100	27126350	5000	5000	5000	5000	0
539	20231121	101000	27126350	5000	5000	5000	5000	0
540	20231121	100900	27126350	5000	5000	5000	5000	0
541	20231121	100800	27126350	5000	5000	5000	5000	0
542	20231121	100700	27126350	5000	5000	5000	5000	0
543	20231121	100600	27126350	5000	5000	5000	5000	0
544	20231121	100500	27126350	5000	5000	5000	5000	0
545	20231121	100400	27126350	5000	5000	5000	5000	0
546	20231121	100300	27126350	5000	5000	5000	5000	1
547	20231121	100200	27121350	5000	5000	5000	5000	0
548	20231121	100100	27121350	5000	5000	5000	5000	0
549	20231121	100000	27121350	5000	5000	5000	5000	0
550	20231121	095900	27121350	5000	5000	5000	5000	0
551	20231121	095800	27121350	5000	5000	5000	5000	1
552	20231121	095700	27116350	5000	5000	5000	5000	0
553	20231121	095600	27116350	5000	5000	5000	5000	80
554	20231121	095500	26716350	4995	4995	4995	4995	2
555	20231121	095400	26706360	5000	5000	5000	5000	0
556	20231121	095300	26706360	5000	5000	5000	5000	5
557	20231121	095200	26681360	4995	5000	5000	4995	4
558	20231121	095100	26661370	4995	4995	4995	4995	2
559	20231121	095000	26651380	4995	4995	4995	4995	1
560	20231121	094900	26646385	5000	5000	5000	4995	8
561	20231121	094800	26606390	5000	5000	5000	5000	0
562	20231121	094700	26606390	5000	5000	5000	5000	0
563	20231121	094600	26606390	5000	5000	5000	5000	372
564	20231121	094500	24746390	5010	5010	5010	5010	0
565	20231121	094400	24746390	5010	5010	5010	5010	163
566	20231121	094300	23929760	5010	5010	5010	5010	1
567	20231121	094200	23924750	5000	5010	5010	5000	62
568	20231121	094100	23614140	5010	5010	5010	5010	0
569	20231121	094000	23614140	5010	5020	5020	5010	4
570	20231121	093900	23594080	5020	5020	5020	5020	0
571	20231121	093800	23594080	5020	5020	5020	5010	34
572	20231121	093700	23423630	5010	5010	5010	5010	842
573	20231121	093600	19205210	5010	5000	5010	5000	650
574	20231121	093500	15955190	5000	5000	5000	5000	0
575	20231121	093400	15955190	5000	5000	5000	5000	0
576	20231121	093300	15955190	5000	5000	5000	5000	0
577	20231121	093200	15955190	5000	4995	5000	4995	227
578	20231121	093100	14821295	4995	4995	4995	4995	258
579	20231121	093000	13532585	4995	4995	4995	4995	2
580	20231121	092900	13522595	4990	4990	4990	4990	973
581	20231121	092800	8667325	4990	4990	4990	4990	27
582	20231121	092700	8532595	4990	4990	4990	4990	0
583	20231121	092600	8532595	4990	4990	4990	4990	0
584	20231121	092500	8532595	4990	4990	4990	4990	40
585	20231121	092400	8332995	4990	4990	4990	4990	960
586	20231121	092300	3542595	4995	4995	4995	4995	21
587	20231121	092200	3437700	4990	4990	4990	4990	5
588	20231121	092100	3412750	4995	4995	4995	4995	40
589	20231121	092000	3212950	4995	4995	4995	4995	0
590	20231121	091900	3212950	4995	5000	5000	4995	4
591	20231121	091800	3192960	5000	5000	5000	5000	0
592	20231121	091700	3192960	5000	5000	5000	5000	0
593	20231121	091600	3192960	5000	5000	5000	5000	0
594	20231121	091500	3192960	5000	5000	5000	5000	0
595	20231121	091400	3192960	5000	5000	5000	5000	0
596	20231121	091300	3192960	5000	5000	5000	5000	230
597	20231121	091200	2042960	5000	5000	5000	5000	8
598	20231121	091100	2002960	5000	5000	5000	5000	0
599	20231121	091000	2002960	5000	5000	5000	5000	0
600	20231121	090900	2002960	5000	5000	5000	5000	0
601	20231121	090800	2002960	5000	5000	5000	5000	2
602	20231121	090700	1992960	5000	5000	5000	5000	4
603	20231121	090600	1972960	4995	4995	4995	4995	0
604	20231121	090500	1972960	4995	4995	4995	4995	2
605	20231121	090400	1962970	4995	4995	4995	4995	202
606	20231121	090300	953980	5000	5000	5000	5000	100
607	20231121	090200	453980	5000	5000	5000	5000	0
608	20231121	090100	453980	5000	5000	5000	5000	0
609	20231121	090000	453980	5000	4980	5000	4980	91