KissMeData/016450/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185700	227970900	5020	5020	5020	5020	1597
3	20231121	185600	227970900	5020	5020	5020	5020	0
4	20231121	185500	227970900	5020	5020	5020	5020	0
5	20231121	185400	227970900	5020	5020	5020	5020	0
6	20231121	185300	227970900	5020	5020	5020	5020	0
7	20231121	185200	227970900	5020	5020	5020	5020	0
8	20231121	185100	227970900	5020	5020	5020	5020	0
9	20231121	185000	227970900	5020	5020	5020	5020	0
10	20231121	184900	227970900	5020	5020	5020	5020	0
11	20231121	184800	227970900	5020	5020	5020	5020	0
12	20231121	184700	227970900	5020	5020	5020	5020	0
13	20231121	184600	227970900	5020	5020	5020	5020	0
14	20231121	184500	227970900	5020	5020	5020	5020	0
15	20231121	184400	227970900	5020	5020	5020	5020	0
16	20231121	184300	227970900	5020	5020	5020	5020	0
17	20231121	184200	227970900	5020	5020	5020	5020	0
18	20231121	184100	227970900	5020	5020	5020	5020	0
19	20231121	184000	227970900	5020	5020	5020	5020	0
20	20231121	183900	227970900	5020	5020	5020	5020	0
21	20231121	183800	227970900	5020	5020	5020	5020	0
22	20231121	183700	227970900	5020	5020	5020	5020	0
23	20231121	183600	227970900	5020	5020	5020	5020	0
24	20231121	183500	227970900	5020	5020	5020	5020	0
25	20231121	183400	227970900	5020	5020	5020	5020	0
26	20231121	183300	227970900	5020	5020	5020	5020	0
27	20231121	183200	227970900	5020	5020	5020	5020	0
28	20231121	183100	227970900	5020	5020	5020	5020	0
29	20231121	183000	227970900	5020	5020	5020	5020	0
30	20231121	182900	227970900	5020	5020	5020	5020	0
31	20231121	182800	227970900	5020	5020	5020	5020	0
32	20231121	182700	227970900	5020	5020	5020	5020	1597
33	20231121	182600	227970900	5020	5020	5020	5020	0
34	20231121	182500	227970900	5020	5020	5020	5020	0
35	20231121	182400	227970900	5020	5020	5020	5020	0
36	20231121	182300	227970900	5020	5020	5020	5020	0
37	20231121	182200	227970900	5020	5020	5020	5020	0
38	20231121	182100	227970900	5020	5020	5020	5020	0
39	20231121	182000	227970900	5020	5020	5020	5020	0
40	20231121	181900	227970900	5020	5020	5020	5020	0
41	20231121	181800	227970900	5020	5020	5020	5020	0
42	20231121	181700	227970900	5020	5020	5020	5020	0
43	20231121	181600	227970900	5020	5020	5020	5020	0
44	20231121	181500	227970900	5020	5020	5020	5020	0
45	20231121	181400	227970900	5020	5020	5020	5020	0
46	20231121	181300	227970900	5020	5020	5020	5020	0
47	20231121	181200	227970900	5020	5020	5020	5020	0
48	20231121	181100	227970900	5020	5020	5020	5020	0
49	20231121	181000	227970900	5020	5020	5020	5020	0
50	20231121	180900	227970900	5020	5020	5020	5020	0
51	20231121	180800	227970900	5020	5020	5020	5020	0
52	20231121	180700	227970900	5020	5020	5020	5020	0
53	20231121	180600	227970900	5020	5020	5020	5020	0
54	20231121	180500	227970900	5020	5020	5020	5020	0
55	20231121	180400	227970900	5020	5020	5020	5020	0
56	20231121	180300	227970900	5020	5020	5020	5020	0
57	20231121	180200	227970900	5020	5020	5020	5020	0
58	20231121	180100	227970900	5020	5020	5020	5020	0
59	20231121	180000	227970900	5020	5020	5020	5020	0
60	20231121	175900	227970900	5020	5020	5020	5020	0
61	20231121	175800	227970900	5020	5020	5020	5020	0
62	20231121	175700	227970900	5020	5020	5020	5020	1597
63	20231121	175600	227970900	5020	5020	5020	5020	0
64	20231121	175500	227970900	5020	5020	5020	5020	0
65	20231121	175400	227970900	5020	5020	5020	5020	0
66	20231121	175300	227970900	5020	5020	5020	5020	0
67	20231121	175200	227970900	5020	5020	5020	5020	0
68	20231121	175100	227970900	5020	5020	5020	5020	0
69	20231121	175000	227970900	5020	5020	5020	5020	0
70	20231121	174900	227970900	5020	5020	5020	5020	0
71	20231121	174800	227970900	5020	5020	5020	5020	0
72	20231121	174700	227970900	5020	5020	5020	5020	0
73	20231121	174600	227970900	5020	5020	5020	5020	0
74	20231121	174500	227970900	5020	5020	5020	5020	0
75	20231121	174400	227970900	5020	5020	5020	5020	0
76	20231121	174300	227970900	5020	5020	5020	5020	0
77	20231121	174200	227970900	5020	5020	5020	5020	0
78	20231121	174100	227970900	5020	5020	5020	5020	0
79	20231121	174000	227970900	5020	5020	5020	5020	0
80	20231121	173900	227970900	5020	5020	5020	5020	0
81	20231121	173800	227970900	5020	5020	5020	5020	0
82	20231121	173700	227970900	5020	5020	5020	5020	0
83	20231121	173600	227970900	5020	5020	5020	5020	0
84	20231121	173500	227970900	5020	5020	5020	5020	0
85	20231121	173400	227970900	5020	5020	5020	5020	0
86	20231121	173300	227970900	5020	5020	5020	5020	0
87	20231121	173200	227970900	5020	5020	5020	5020	0
88	20231121	173100	227970900	5020	5020	5020	5020	0
89	20231121	173000	227970900	5020	5020	5020	5020	0
90	20231121	172900	227970900	5020	5020	5020	5020	0
91	20231121	172800	227970900	5020	5020	5020	5020	0
92	20231121	172700	227970900	5020	5020	5020	5020	1597
93	20231121	172600	227970900	5020	5020	5020	5020	0
94	20231121	172500	227970900	5020	5020	5020	5020	0
95	20231121	172400	227970900	5020	5020	5020	5020	0
96	20231121	172300	227970900	5020	5020	5020	5020	0
97	20231121	172200	227970900	5020	5020	5020	5020	0
98	20231121	172100	227970900	5020	5020	5020	5020	0
99	20231121	172000	227970900	5020	5020	5020	5020	0
100	20231121	171900	227970900	5020	5020	5020	5020	0
101	20231121	171800	227970900	5020	5020	5020	5020	0
102	20231121	171700	227970900	5020	5020	5020	5020	0
103	20231121	171600	227970900	5020	5020	5020	5020	0
104	20231121	171500	227970900	5020	5020	5020	5020	0
105	20231121	171400	227970900	5020	5020	5020	5020	0
106	20231121	171300	227970900	5020	5020	5020	5020	0
107	20231121	171200	227970900	5020	5020	5020	5020	0
108	20231121	171100	227970900	5020	5020	5020	5020	0
109	20231121	171000	227970900	5020	5020	5020	5020	0
110	20231121	170900	227970900	5020	5020	5020	5020	0
111	20231121	170800	227970900	5020	5020	5020	5020	0
112	20231121	170700	227970900	5020	5020	5020	5020	0
113	20231121	170600	227970900	5020	5020	5020	5020	0
114	20231121	170500	227970900	5020	5020	5020	5020	0
115	20231121	170400	227970900	5020	5020	5020	5020	0
116	20231121	170300	227970900	5020	5020	5020	5020	0
117	20231121	170200	227970900	5020	5020	5020	5020	0
118	20231121	170100	227970900	5020	5020	5020	5020	0
119	20231121	170000	227970900	5020	5020	5020	5020	0
120	20231121	165900	227970900	5020	5020	5020	5020	0
121	20231121	165800	227970900	5020	5020	5020	5020	0
122	20231121	165700	227970900	5020	5020	5020	5020	1597
123	20231121	165600	227970900	5020	5020	5020	5020	0
124	20231121	165500	227970900	5020	5020	5020	5020	0
125	20231121	165400	227970900	5020	5020	5020	5020	0
126	20231121	165300	227970900	5020	5020	5020	5020	0
127	20231121	165200	227970900	5020	5020	5020	5020	0
128	20231121	165100	227970900	5020	5020	5020	5020	0
129	20231121	165000	227970900	5020	5020	5020	5020	0
130	20231121	164900	227970900	5020	5020	5020	5020	0
131	20231121	164800	227970900	5020	5020	5020	5020	0
132	20231121	164700	227970900	5020	5020	5020	5020	0
133	20231121	164600	227970900	5020	5020	5020	5020	0
134	20231121	164500	227970900	5020	5020	5020	5020	0
135	20231121	164400	227970900	5020	5020	5020	5020	0
136	20231121	164300	227970900	5020	5020	5020	5020	0
137	20231121	164200	227970900	5020	5020	5020	5020	0
138	20231121	164100	227970900	5020	5020	5020	5020	0
139	20231121	164000	227970900	5020	5020	5020	5020	0
140	20231121	163900	227970900	5020	5020	5020	5020	0
141	20231121	163800	227970900	5020	5020	5020	5020	0
142	20231121	163700	227970900	5020	5020	5020	5020	0
143	20231121	163600	227970900	5020	5020	5020	5020	0
144	20231121	163500	227970900	5020	5020	5020	5020	0
145	20231121	163400	227970900	5020	5020	5020	5020	0
146	20231121	163300	227970900	5020	5020	5020	5020	0
147	20231121	163200	227970900	5020	5020	5020	5020	0
148	20231121	163100	227970900	5020	5020	5020	5020	0
149	20231121	163000	227970900	5020	5020	5020	5020	0
150	20231121	162900	227970900	5020	5020	5020	5020	0
151	20231121	162800	227970900	5020	5020	5020	5020	0
152	20231121	162700	227970900	5020	5020	5020	5020	1597
153	20231121	162600	227970900	5020	5020	5020	5020	0
154	20231121	162500	227970900	5020	5020	5020	5020	0
155	20231121	162400	227970900	5020	5020	5020	5020	0
156	20231121	162300	227970900	5020	5020	5020	5020	0
157	20231121	162200	227970900	5020	5020	5020	5020	0
158	20231121	162100	227970900	5020	5020	5020	5020	0
159	20231121	162000	227970900	5020	5020	5020	5020	0
160	20231121	161900	227970900	5020	5020	5020	5020	0
161	20231121	161800	227970900	5020	5020	5020	5020	0
162	20231121	161700	227970900	5020	5020	5020	5020	0
163	20231121	161600	227970900	5020	5020	5020	5020	0
164	20231121	161500	227970900	5020	5020	5020	5020	0
165	20231121	161400	227970900	5020	5020	5020	5020	0
166	20231121	161300	227970900	5020	5020	5020	5020	0
167	20231121	161200	227970900	5020	5020	5020	5020	0
168	20231121	161100	227970900	5020	5020	5020	5020	0
169	20231121	161000	227970900	5020	5020	5020	5020	0
170	20231121	160900	227970900	5020	5020	5020	5020	0
171	20231121	160800	227970900	5020	5020	5020	5020	0
172	20231121	160700	227970900	5020	5020	5020	5020	0
173	20231121	160600	227970900	5020	5020	5020	5020	0
174	20231121	160500	227970900	5020	5020	5020	5020	0
175	20231121	160400	227970900	5020	5020	5020	5020	0
176	20231121	160300	227970900	5020	5020	5020	5020	0
177	20231121	160200	227970900	5020	5020	5020	5020	0
178	20231121	160100	227970900	5020	5020	5020	5020	0
179	20231121	160000	227970900	5020	5020	5020	5020	0
180	20231121	155900	227970900	5020	5020	5020	5020	0
181	20231121	155800	227970900	5020	5020	5020	5020	0
182	20231121	155700	227970900	5020	5020	5020	5020	1597
183	20231121	155600	227970900	5020	5020	5020	5020	0
184	20231121	155500	227970900	5020	5020	5020	5020	0
185	20231121	155400	227970900	5020	5020	5020	5020	0
186	20231121	155300	227970900	5020	5020	5020	5020	0
187	20231121	155200	227970900	5020	5020	5020	5020	0
188	20231121	155100	227970900	5020	5020	5020	5020	0
189	20231121	155000	227970900	5020	5020	5020	5020	0
190	20231121	154900	227970900	5020	5020	5020	5020	0
191	20231121	154800	227970900	5020	5020	5020	5020	0
192	20231121	154700	227970900	5020	5020	5020	5020	0
193	20231121	154600	227970900	5020	5020	5020	5020	0
194	20231121	154500	227970900	5020	5020	5020	5020	0
195	20231121	154400	227970900	5020	5020	5020	5020	0
196	20231121	154300	227970900	5020	5020	5020	5020	0
197	20231121	154200	227970900	5020	5020	5020	5020	0
198	20231121	154100	227970900	5020	5020	5020	5020	0
199	20231121	154000	227970900	5020	5020	5020	5020	0
200	20231121	153900	227970900	5020	5020	5020	5020	0
201	20231121	153800	227970900	5020	5020	5020	5020	0
202	20231121	153700	227970900	5020	5020	5020	5020	0
203	20231121	153600	227970900	5020	5020	5020	5020	0
204	20231121	153500	227970900	5020	5020	5020	5020	0
205	20231121	153400	227970900	5020	5020	5020	5020	0
206	20231121	153300	227970900	5020	5020	5020	5020	0
207	20231121	153200	227970900	5020	5020	5020	5020	0
208	20231121	153100	227970900	5020	5020	5020	5020	0
209	20231121	153000	227970900	5020	5020	5020	5020	1597
210	20231121	152900	219953960	5010	5010	5010	5010	0
211	20231121	152800	219953960	5010	5010	5010	5010	0
212	20231121	152700	219953960	5010	5010	5010	5010	0
213	20231121	152600	219953960	5010	5010	5010	5010	0
214	20231121	152500	219953960	5010	5010	5010	5010	0
215	20231121	152400	219953960	5010	5010	5010	5010	0
216	20231121	152300	219953960	5010	5010	5010	5010	0
217	20231121	152200	219953960	5010	5010	5010	5010	0
218	20231121	152100	219953960	5010	5010	5010	5010	0
219	20231121	152000	219953960	5010	5010	5010	5010	0
220	20231121	151900	219953960	5010	5010	5010	5010	265
221	20231121	151800	218626310	5010	4995	5010	4995	458
222	20231121	151700	216336355	5000	5000	5000	5000	0
223	20231121	151600	216336355	5000	5000	5000	5000	171
224	20231121	151500	215481355	4995	4995	4995	4995	10
225	20231121	151400	215431405	5000	4995	5000	4995	43
226	20231121	151300	215216605	5000	5000	5000	5000	0
227	20231121	151200	215216605	5000	5000	5000	5000	8
228	20231121	151100	215176605	4995	4995	4995	4995	0
229	20231121	151000	215176605	4995	4990	4995	4990	281
230	20231121	150900	213773040	4990	4990	4990	4990	0
231	20231121	150800	213773040	4990	4990	4990	4990	301
232	20231121	150700	212271050	4995	4995	4995	4995	0
233	20231121	150600	212271050	4995	4995	4995	4995	32
234	20231121	150500	212111210	4995	4995	4995	4995	133
235	20231121	150400	211446875	4990	4990	4990	4990	0
236	20231121	150300	211446875	4990	4990	4990	4990	41
237	20231121	150200	211242285	4990	4990	4990	4990	0
238	20231121	150100	211242285	4990	4990	4990	4990	0
239	20231121	150000	211242285	4990	4990	4990	4990	40
240	20231121	145900	211042685	4990	4990	4990	4990	0
241	20231121	145800	211042685	4990	4990	4990	4990	1
242	20231121	145700	211037695	4990	4995	4995	4990	41
243	20231121	145600	210833100	4990	4990	4990	4990	0
244	20231121	145500	210833100	4990	4990	4990	4990	23
245	20231121	145400	210718330	4990	4990	4990	4990	0
246	20231121	145300	210718330	4990	4990	4990	4990	113
247	20231121	145200	210154460	4990	4990	4990	4990	311
248	20231121	145100	208602570	4995	4995	4995	4995	0
249	20231121	145000	208602570	4995	4995	4995	4995	22
250	20231121	144900	208492680	4990	4990	4990	4990	4
251	20231121	144800	208472720	4990	4990	4990	4990	40
252	20231121	144700	208273120	4990	4990	4990	4990	0
253	20231121	144600	208273120	4990	4990	4990	4990	0
254	20231121	144500	208273120	4990	4990	4990	4990	41
255	20231121	144400	208068530	4990	4990	4990	4990	1427
256	20231121	144300	200947800	4990	4990	4990	4990	0
257	20231121	144200	200947800	4990	4990	4990	4990	0
258	20231121	144100	200947800	4990	4990	4990	4990	40
259	20231121	144000	200748200	4990	4990	4990	4990	0
260	20231121	143900	200748200	4990	4990	4990	4990	40
261	20231121	143800	200548600	4995	4995	4995	4995	20
262	20231121	143700	200448700	4995	4995	4995	4995	0
263	20231121	143600	200448700	4995	4995	4995	4995	649
264	20231121	143500	197206945	4995	4995	4995	4995	43
265	20231121	143400	196992160	5000	4995	5000	4995	41
266	20231121	143300	196787355	5000	5000	5000	5000	163
267	20231121	143200	195972355	5010	5010	5010	5010	0
268	20231121	143100	195972355	5010	5010	5010	5010	10
269	20231121	143000	195922255	5010	5010	5010	5010	10
270	20231121	142900	195872155	5010	5010	5010	5010	0
271	20231121	142800	195872155	5010	5010	5010	5010	0
272	20231121	142700	195872155	5010	5010	5010	5010	0
273	20231121	142600	195872155	5010	5010	5010	5010	0
274	20231121	142500	195872155	5010	5010	5010	5010	0
275	20231121	142400	195872155	5010	5010	5010	5010	0
276	20231121	142300	195872155	5010	5010	5010	5010	6
277	20231121	142200	195842095	5000	5000	5000	5000	0
278	20231121	142100	195842095	5000	5000	5000	5000	0
279	20231121	142000	195842095	5000	5000	5000	5000	0
280	20231121	141900	195842095	5000	5000	5000	5000	0
281	20231121	141800	195842095	5000	5000	5000	5000	0
282	20231121	141700	195842095	5000	5000	5000	5000	0
283	20231121	141600	195842095	5000	5000	5000	5000	90
284	20231121	141500	195392095	4995	4995	4995	4995	0
285	20231121	141400	195392095	4995	4995	4995	4995	0
286	20231121	141300	195392095	4995	4995	4995	4995	0
287	20231121	141200	195392095	4995	4995	4995	4995	0
288	20231121	141100	195392095	4995	4995	4995	4995	0
289	20231121	141000	195392095	4995	4995	4995	4995	0
290	20231121	140900	195392095	4995	4995	4995	4995	0
291	20231121	140800	195392095	4995	4995	4995	4995	0
292	20231121	140700	195392095	4995	4995	4995	4995	500
293	20231121	140600	192894595	5010	5010	5010	5010	1
294	20231121	140500	192889585	4995	4995	4995	4995	0
295	20231121	140400	192889585	4995	4995	4995	4995	0
296	20231121	140300	192889585	4995	5000	5000	4995	1000
297	20231121	140200	187894525	5010	5010	5010	5010	6
298	20231121	140100	187864465	5010	5010	5010	5010	0
299	20231121	140000	187864465	5010	5010	5010	5010	36
300	20231121	135900	187684105	4995	4995	4995	4995	6
301	20231121	135800	187654135	5000	5000	5000	5000	0
302	20231121	135700	187654135	5000	5000	5000	5000	141
303	20231121	135600	186949135	4995	4995	4995	4995	42
304	20231121	135500	186739345	5000	5000	5000	5000	0
305	20231121	135400	186739345	5000	5000	5000	5000	0
306	20231121	135300	186739345	5000	5000	5000	5000	0
307	20231121	135200	186739345	5000	5000	5000	5000	1
308	20231121	135100	186734345	5000	5000	5000	5000	0
309	20231121	135000	186734345	5000	5000	5000	5000	0
310	20231121	134900	186734345	5000	5000	5000	5000	0
311	20231121	134800	186734345	5000	5000	5000	5000	1
312	20231121	134700	186729345	5000	5000	5000	5000	158
313	20231121	134600	185939345	5000	5000	5000	5000	0
314	20231121	134500	185939345	5000	5000	5000	5000	0
315	20231121	134400	185939345	5000	5000	5000	5000	0
316	20231121	134300	185939345	5000	5000	5000	5000	0
317	20231121	134200	185939345	5000	5000	5000	5000	0
318	20231121	134100	185939345	5000	5000	5000	5000	10
319	20231121	134000	185889345	5000	5000	5000	5000	0
320	20231121	133900	185889345	5000	5000	5000	5000	0
321	20231121	133800	185889345	5000	5000	5000	5000	167
322	20231121	133700	185054345	5010	5010	5010	5010	0
323	20231121	133600	185054345	5010	5010	5010	5010	0
324	20231121	133500	185054345	5010	5010	5010	5010	0
325	20231121	133400	185054345	5010	5010	5010	5010	10
326	20231121	133300	185004245	5010	5010	5010	5010	0
327	20231121	133200	185004245	5010	5010	5010	5010	250
328	20231121	133100	183751745	5010	5010	5010	5010	50
329	20231121	133000	183501245	5000	5000	5000	5000	10
330	20231121	132900	183451245	5000	5000	5000	5000	43
331	20231121	132800	183236245	5000	5000	5000	5000	39
332	20231121	132700	183041245	5010	5010	5010	5010	0
333	20231121	132600	183041245	5010	5010	5010	5010	0
334	20231121	132500	183041245	5010	5010	5010	5010	7
335	20231121	132400	183006175	5010	5010	5010	5010	0
336	20231121	132300	183006175	5010	5010	5010	5010	0
337	20231121	132200	183006175	5010	5010	5010	5010	0
338	20231121	132100	183006175	5010	5010	5010	5010	3
339	20231121	132000	182991145	5000	5000	5000	5000	0
340	20231121	131900	182991145	5000	5000	5000	5000	0
341	20231121	131800	182991145	5000	5000	5000	5000	0
342	20231121	131700	182991145	5000	5000	5000	5000	0
343	20231121	131600	182991145	5000	5000	5000	5000	0
344	20231121	131500	182991145	5000	5000	5000	5000	0
345	20231121	131400	182991145	5000	5000	5000	5000	0
346	20231121	131300	182991145	5000	5000	5000	5000	0
347	20231121	131200	182991145	5000	5000	5000	5000	1
348	20231121	131100	182986145	5010	5010	5010	5010	3
349	20231121	131000	182971115	5000	5000	5000	5000	0
350	20231121	130900	182971115	5000	5000	5000	5000	0
351	20231121	130800	182971115	5000	5000	5000	5000	0
352	20231121	130700	182971115	5000	5000	5000	5000	600
353	20231121	130600	179971115	5010	5010	5010	5010	34
354	20231121	130500	179800775	5010	5010	5010	5010	500
355	20231121	130400	177295775	5000	5000	5000	5000	0
356	20231121	130300	177295775	5000	5000	5000	5000	0
357	20231121	130200	177295775	5000	5000	5000	5000	21
358	20231121	130100	177190775	5000	5000	5000	5000	0
359	20231121	130000	177190775	5000	5000	5000	5000	200
360	20231121	125900	176190775	5000	5000	5000	5000	0
361	20231121	125800	176190775	5000	5000	5000	5000	0
362	20231121	125700	176190775	5000	5000	5000	5000	0
363	20231121	125600	176190775	5000	5000	5000	5000	1
364	20231121	125500	176185775	5000	5000	5000	5000	0
365	20231121	125400	176185775	5000	5000	5000	5000	2
366	20231121	125300	176175775	5000	5000	5000	5000	1
367	20231121	125200	176170775	5000	5000	5000	5000	2
368	20231121	125100	176160775	5000	5000	5000	5000	0
369	20231121	125000	176160775	5000	5000	5000	5000	831
370	20231121	124900	172005775	5000	5000	5000	5000	0
371	20231121	124800	172005775	5000	5000	5000	5000	0
372	20231121	124700	172005775	5000	5000	5000	5000	860
373	20231121	124600	167705775	5020	5020	5020	5020	0
374	20231121	124500	167705775	5020	5020	5020	5020	0
375	20231121	124400	167705775	5020	5020	5020	5020	148
376	20231121	124300	166962815	5020	5020	5020	5020	0
377	20231121	124200	166962815	5020	5020	5020	5020	0
378	20231121	124100	166962815	5020	5020	5020	5020	0
379	20231121	124000	166962815	5020	5020	5020	5020	0
380	20231121	123900	166962815	5020	5030	5030	5020	2
381	20231121	123800	166952765	5020	5020	5020	5020	0
382	20231121	123700	166952765	5020	5020	5020	5020	5
383	20231121	123600	166927665	5020	5020	5020	5020	93
384	20231121	123500	166460805	5020	5020	5020	5020	40
385	20231121	123400	166260005	5000	5000	5000	5000	0
386	20231121	123300	166260005	5000	5000	5000	5000	0
387	20231121	123200	166260005	5000	5000	5000	5000	0
388	20231121	123100	166260005	5000	5000	5000	5000	0
389	20231121	123000	166260005	5000	5000	5000	5000	0
390	20231121	122900	166260005	5000	5000	5000	5000	0
391	20231121	122800	166260005	5000	5000	5000	5000	0
392	20231121	122700	166260005	5000	5000	5000	5000	0
393	20231121	122600	166260005	5000	5000	5000	5000	0
394	20231121	122500	166260005	5000	5000	5000	5000	200
395	20231121	122400	165260005	5030	5030	5030	5030	0
396	20231121	122300	165260005	5030	5030	5030	5030	0
397	20231121	122200	165260005	5030	5030	5030	5030	1
398	20231121	122100	165254975	5000	5000	5000	5000	0
399	20231121	122000	165254975	5000	5010	5010	5000	200
400	20231121	121900	164254545	5040	5040	5040	5040	0
401	20231121	121800	164254545	5040	5040	5040	5040	0
402	20231121	121700	164254545	5040	5040	5040	5040	0
403	20231121	121600	164254545	5040	5030	5040	5030	60
404	20231121	121500	163952565	5010	5010	5010	5010	0
405	20231121	121400	163952565	5010	5010	5010	5010	0
406	20231121	121300	163952565	5010	5010	5010	5010	10
407	20231121	121200	163902465	5010	5010	5010	5010	0
408	20231121	121100	163902465	5010	5010	5010	5010	90
409	20231121	121000	163451565	5010	5010	5010	5010	10
410	20231121	120900	163401465	5010	5010	5010	5010	0
411	20231121	120800	163401465	5010	5010	5010	5010	0
412	20231121	120700	163401465	5010	5010	5010	5010	0
413	20231121	120600	163401465	5010	5010	5010	5010	0
414	20231121	120500	163401465	5010	5010	5010	5010	2
415	20231121	120400	163391445	5060	5060	5060	5060	0
416	20231121	120300	163391445	5060	5060	5060	5060	0
417	20231121	120200	163391445	5060	5030	5070	5030	260
418	20231121	120100	162077415	5020	5050	5050	5020	1100
419	20231121	120000	156525415	5050	5040	5050	5040	1010
420	20231121	115900	151434915	5040	5040	5040	5040	0
421	20231121	115800	151434915	5040	5040	5040	5040	0
422	20231121	115700	151434915	5040	5040	5040	5040	4
423	20231121	115600	151414755	5040	5040	5040	5040	0
424	20231121	115500	151414755	5040	5040	5040	5040	992
425	20231121	115400	146415075	5040	5040	5040	5040	10
426	20231121	115300	146364675	5050	5030	5050	5030	159
427	20231121	115200	145563225	5030	5020	5030	5020	71
428	20231121	115100	145206615	5020	5020	5020	5020	10
429	20231121	115000	145156415	4990	4990	4990	4990	2
430	20231121	114900	145146435	5060	5060	5060	5060	0
431	20231121	114800	145146435	5060	4990	5060	4950	10218
432	20231121	114700	94359410	4990	4990	4990	4990	29
433	20231121	114600	94214700	4985	4990	4990	4980	2142
434	20231121	114500	83541800	5030	5030	5030	4980	5006
435	20231121	114400	58542260	5040	5040	5040	5040	10
436	20231121	114300	58491860	5040	5040	5040	5040	0
437	20231121	114200	58491860	5040	5030	5040	5030	2000
438	20231121	114100	48413350	5010	5010	5010	5010	20
439	20231121	114000	48313150	5030	5030	5030	5030	10
440	20231121	113900	48262850	5030	5030	5030	5030	0
441	20231121	113800	48262850	5030	5030	5030	5030	0
442	20231121	113700	48262850	5030	5030	5030	5030	0
443	20231121	113600	48262850	5030	5030	5030	5030	0
444	20231121	113500	48262850	5030	5030	5030	5030	0
445	20231121	113400	48262850	5030	5030	5030	5030	21
446	20231121	113300	48157220	5020	5020	5020	5020	0
447	20231121	113200	48157220	5020	5020	5020	5020	0
448	20231121	113100	48157220	5020	5020	5020	5020	0
449	20231121	113000	48157220	5020	5020	5020	5020	124
450	20231121	112900	47534740	5010	5010	5010	5010	0
451	20231121	112800	47534740	5010	5010	5010	5010	0
452	20231121	112700	47534740	5010	5010	5010	5010	0
453	20231121	112600	47534740	5010	5010	5010	5010	0
454	20231121	112500	47534740	5010	5010	5010	5010	0
455	20231121	112400	47534740	5010	5010	5010	5010	0
456	20231121	112300	47534740	5010	5010	5010	5010	0
457	20231121	112200	47534740	5010	5010	5010	5010	0
458	20231121	112100	47534740	5010	5020	5020	5010	360
459	20231121	112000	45727830	5030	5030	5030	5030	0
460	20231121	111900	45727830	5030	5020	5030	5020	94
461	20231121	111800	45255750	5030	5030	5030	5030	0
462	20231121	111700	45255750	5030	5030	5030	5030	0
463	20231121	111600	45255750	5030	5030	5030	5030	0
464	20231121	111500	45255750	5030	5030	5030	5030	0
465	20231121	111400	45255750	5030	5030	5030	5030	0
466	20231121	111300	45255750	5030	5030	5030	5030	0
467	20231121	111200	45255750	5030	5030	5030	5030	0
468	20231121	111100	45255750	5030	5030	5030	5030	0
469	20231121	111000	45255750	5030	5030	5030	5030	5
470	20231121	110900	45230600	5040	5040	5040	5040	2
471	20231121	110800	45220520	5030	5030	5030	5030	0
472	20231121	110700	45220520	5030	5030	5030	5030	0
473	20231121	110600	45220520	5030	5030	5030	5030	0
474	20231121	110500	45220520	5030	5030	5030	5030	0
475	20231121	110400	45220520	5030	5030	5030	5030	75
476	20231121	110300	44843270	5030	5030	5030	5030	0
477	20231121	110200	44843270	5030	5030	5030	5030	9
478	20231121	110100	44798000	5020	5020	5020	5020	1
479	20231121	110000	44792980	5040	5040	5040	5040	54
480	20231121	105900	44520820	5010	5010	5010	5010	0
481	20231121	105800	44520820	5010	5010	5010	5010	0
482	20231121	105700	44520820	5010	5010	5010	5010	0
483	20231121	105600	44520820	5010	5010	5010	5010	0
484	20231121	105500	44520820	5010	5010	5010	5010	0
485	20231121	105400	44520820	5010	5010	5010	5010	0
486	20231121	105300	44520820	5010	5010	5010	5010	95
487	20231121	105200	44044870	5010	5010	5010	5010	4
488	20231121	105100	44024830	5010	5040	5040	5010	70
489	20231121	105000	43672510	5030	5030	5030	5030	98
490	20231121	104900	43179570	5020	5020	5020	5020	0
491	20231121	104800	43179570	5020	5020	5020	5020	0
492	20231121	104700	43179570	5020	5020	5020	5020	0
493	20231121	104600	43179570	5020	5020	5020	5020	0
494	20231121	104500	43179570	5020	5020	5020	5020	0
495	20231121	104400	43179570	5020	5020	5020	5020	0
496	20231121	104300	43179570	5020	5020	5020	5020	0
497	20231121	104200	43179570	5020	5020	5020	5020	67
498	20231121	104100	42843230	5010	5010	5010	5010	0
499	20231121	104000	42843230	5010	5010	5010	5010	0
500	20231121	103900	42843230	5010	5010	5010	5010	0
501	20231121	103800	42843230	5010	5010	5010	5010	797
502	20231121	103700	38850260	5000	5000	5000	5000	0
503	20231121	103600	38850260	5000	5000	5000	5000	0
504	20231121	103500	38850260	5000	5010	5010	5000	497
505	20231121	103400	36361030	5010	5010	5010	5010	0
506	20231121	103300	36361030	5010	5020	5030	5010	73
507	20231121	103200	35994210	5030	5030	5030	5030	0
508	20231121	103100	35994210	5030	5030	5030	5030	213
509	20231121	103000	34922820	5020	5020	5020	5020	0
510	20231121	102900	34922820	5020	5020	5020	5020	9
511	20231121	102800	34877640	5030	5030	5030	5030	0
512	20231121	102700	34877640	5030	5030	5030	5030	0
513	20231121	102600	34877640	5030	5030	5030	5030	0
514	20231121	102500	34877640	5030	5030	5030	5030	2
515	20231121	102400	34867580	5040	5030	5040	5030	54
516	20231121	102300	34595600	5010	5010	5010	5010	240
517	20231121	102200	33393200	5010	5030	5030	5010	8
518	20231121	102100	33353080	5010	5010	5010	5010	0
519	20231121	102000	33353080	5010	5010	5010	5010	1
520	20231121	101900	33348070	5010	5010	5010	5010	0
521	20231121	101800	33348070	5010	5010	5010	5010	0
522	20231121	101700	33348070	5010	5010	5010	5010	2
523	20231121	101600	33338050	5040	5040	5040	5040	0
524	20231121	101500	33338050	5040	5030	5040	5030	54
525	20231121	101400	33066100	5030	5030	5030	5030	0
526	20231121	101300	33066100	5030	5030	5030	5030	0
527	20231121	101200	33066100	5030	5030	5030	5030	0
528	20231121	101100	33066100	5030	5030	5030	5030	0
529	20231121	101000	33066100	5030	5030	5030	5030	0
530	20231121	100900	33066100	5030	5030	5030	5030	2
531	20231121	100800	33056040	5020	5020	5020	5020	0
532	20231121	100700	33056040	5020	5020	5020	5020	349
533	20231121	100600	31304060	5020	5020	5020	5020	54
534	20231121	100500	31032980	5000	5000	5000	5000	0
535	20231121	100400	31032980	5000	5000	5000	5000	0
536	20231121	100300	31032980	5000	5000	5000	5000	0
537	20231121	100200	31032980	5000	5000	5000	5000	0
538	20231121	100100	31032980	5000	5000	5000	5000	0
539	20231121	100000	31032980	5000	5000	5000	5000	58
540	20231121	095900	30742980	4995	4995	4995	4995	0
541	20231121	095800	30742980	4995	5020	5020	4995	694
542	20231121	095700	27261450	4995	5010	5020	4995	74
543	20231121	095600	26890530	4995	4995	4995	4995	16
544	20231121	095500	26810610	4985	4985	4985	4985	18
545	20231121	095400	26720880	4985	4985	4985	4985	0
546	20231121	095300	26720880	4985	4985	4985	4985	0
547	20231121	095200	26720880	4985	4985	4985	4985	0
548	20231121	095100	26720880	4985	4985	4985	4985	31
549	20231121	095000	26566345	5010	5010	5010	5010	0
550	20231121	094900	26566345	5010	5010	5010	5010	0
551	20231121	094800	26566345	5010	4990	5010	4990	55
552	20231121	094700	26291460	4985	4985	4985	4985	18
553	20231121	094600	26201730	4990	4985	4990	4985	235
554	20231121	094500	25029175	4985	4985	4985	4985	17
555	20231121	094400	24944430	4990	4985	4990	4985	20
556	20231121	094300	24844725	4985	4985	4985	4985	0
557	20231121	094200	24844725	4985	4985	4985	4985	20
558	20231121	094100	24745025	4985	4985	4985	4985	26
559	20231121	094000	24615415	4985	4985	4985	4985	0
560	20231121	093900	24615415	4985	4990	4990	4985	57
561	20231121	093800	24330995	4985	4985	4985	4985	0
562	20231121	093700	24330995	4985	4985	4985	4985	36
563	20231121	093600	24151535	4985	4980	4985	4980	539
564	20231121	093500	21467120	4980	4985	4985	4980	133
565	20231121	093400	20804130	4985	4985	4985	4985	23
566	20231121	093300	20689475	4985	4985	4985	4985	0
567	20231121	093200	20689475	4985	4985	4985	4985	1
568	20231121	093100	20684490	4990	4985	4990	4985	84
569	20231121	093000	20265740	4985	4985	4985	4985	15
570	20231121	092900	20190965	4980	4985	4985	4980	194
571	20231121	092800	19224835	4985	4985	4985	4985	0
572	20231121	092700	19224835	4985	4985	4985	4985	1
573	20231121	092600	19219850	4985	4985	4985	4985	25
574	20231121	092500	19095225	4985	4985	4985	4985	241
575	20231121	092400	17893840	4990	4990	4990	4990	54
576	20231121	092300	17624380	4990	4995	4995	4990	79
577	20231121	092200	17229790	4995	4995	4995	4995	0
578	20231121	092100	17229790	4995	4995	4995	4995	36
579	20231121	092000	17049970	4990	4985	4990	4985	109
580	20231121	091900	16506390	4985	4990	4990	4985	164
581	20231121	091800	15688445	4990	4995	4995	4990	771
582	20231121	091700	11839535	4995	5000	5000	4995	265
583	20231121	091600	10515840	5000	5000	5000	5000	14
584	20231121	091500	10445840	5000	5000	5000	5000	104
585	20231121	091400	9925840	5000	5000	5000	5000	0
586	20231121	091300	9925840	5000	5000	5000	5000	0
587	20231121	091200	9925840	5000	5000	5000	5000	20
588	20231121	091100	9825840	5000	5000	5000	5000	0
589	20231121	091000	9825840	5000	5000	5000	5000	157
590	20231121	090900	9040840	5000	5000	5000	5000	282
591	20231121	090800	7630840	5000	5010	5010	5000	134
592	20231121	090700	6960700	5000	5010	5010	5000	174
593	20231121	090600	6090690	5010	5010	5010	5010	10
594	20231121	090500	6040590	5000	5000	5000	5000	10
595	20231121	090400	5990590	5000	5000	5000	5000	0
596	20231121	090300	5990590	5000	5010	5010	5000	648
597	20231121	090200	2750490	5010	5010	5010	5010	277
598	20231121	090100	1362720	5010	5010	5010	5010	20
599	20231121	090000	1262520	5010	5010	5010	5010	252