KissMeData/030610/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190600	87985900	4995	4995	4995	4995	331
3	20231120	190500	87985900	4995	4995	4995	4995	0
4	20231120	190400	87985900	4995	4995	4995	4995	0
5	20231120	190300	87985900	4995	4995	4995	4995	0
6	20231120	190200	87985900	4995	4995	4995	4995	0
7	20231120	190100	87985900	4995	4995	4995	4995	0
8	20231120	190000	87985900	4995	4995	4995	4995	0
9	20231120	185900	87985900	4995	4995	4995	4995	0
10	20231120	185800	87985900	4995	4995	4995	4995	0
11	20231120	185700	87985900	4995	4995	4995	4995	0
12	20231120	185600	87985900	4995	4995	4995	4995	0
13	20231120	185500	87985900	4995	4995	4995	4995	0
14	20231120	185400	87985900	4995	4995	4995	4995	0
15	20231120	185300	87985900	4995	4995	4995	4995	0
16	20231120	185200	87985900	4995	4995	4995	4995	0
17	20231120	185100	87985900	4995	4995	4995	4995	0
18	20231120	185000	87985900	4995	4995	4995	4995	0
19	20231120	184900	87985900	4995	4995	4995	4995	0
20	20231120	184800	87985900	4995	4995	4995	4995	0
21	20231120	184700	87985900	4995	4995	4995	4995	0
22	20231120	184600	87985900	4995	4995	4995	4995	0
23	20231120	184500	87985900	4995	4995	4995	4995	0
24	20231120	184400	87985900	4995	4995	4995	4995	0
25	20231120	184300	87985900	4995	4995	4995	4995	0
26	20231120	184200	87985900	4995	4995	4995	4995	0
27	20231120	184100	87985900	4995	4995	4995	4995	0
28	20231120	184000	87985900	4995	4995	4995	4995	0
29	20231120	183900	87985900	4995	4995	4995	4995	0
30	20231120	183800	87985900	4995	4995	4995	4995	0
31	20231120	183700	87985900	4995	4995	4995	4995	0
32	20231120	183600	87985900	4995	4995	4995	4995	331
33	20231120	183500	87985900	4995	4995	4995	4995	0
34	20231120	183400	87985900	4995	4995	4995	4995	0
35	20231120	183300	87985900	4995	4995	4995	4995	0
36	20231120	183200	87985900	4995	4995	4995	4995	0
37	20231120	183100	87985900	4995	4995	4995	4995	0
38	20231120	183000	87985900	4995	4995	4995	4995	0
39	20231120	182900	87985900	4995	4995	4995	4995	0
40	20231120	182800	87985900	4995	4995	4995	4995	0
41	20231120	182700	87985900	4995	4995	4995	4995	0
42	20231120	182600	87985900	4995	4995	4995	4995	0
43	20231120	182500	87985900	4995	4995	4995	4995	0
44	20231120	182400	87985900	4995	4995	4995	4995	0
45	20231120	182300	87985900	4995	4995	4995	4995	0
46	20231120	182200	87985900	4995	4995	4995	4995	0
47	20231120	182100	87985900	4995	4995	4995	4995	0
48	20231120	182000	87985900	4995	4995	4995	4995	0
49	20231120	181900	87985900	4995	4995	4995	4995	0
50	20231120	181800	87985900	4995	4995	4995	4995	0
51	20231120	181700	87985900	4995	4995	4995	4995	0
52	20231120	181600	87985900	4995	4995	4995	4995	0
53	20231120	181500	87985900	4995	4995	4995	4995	0
54	20231120	181400	87985900	4995	4995	4995	4995	0
55	20231120	181300	87985900	4995	4995	4995	4995	0
56	20231120	181200	87985900	4995	4995	4995	4995	0
57	20231120	181100	87985900	4995	4995	4995	4995	0
58	20231120	181000	87985900	4995	4995	4995	4995	0
59	20231120	180900	87985900	4995	4995	4995	4995	0
60	20231120	180800	87985900	4995	4995	4995	4995	0
61	20231120	180700	87985900	4995	4995	4995	4995	0
62	20231120	180600	87985900	4995	4995	4995	4995	331
63	20231120	180500	87985900	4995	4995	4995	4995	0
64	20231120	180400	87985900	4995	4995	4995	4995	0
65	20231120	180300	87985900	4995	4995	4995	4995	0
66	20231120	180200	87985900	4995	4995	4995	4995	0
67	20231120	180100	87985900	4995	4995	4995	4995	0
68	20231120	180000	87985900	4995	4995	4995	4995	0
69	20231120	175900	87985900	4995	4995	4995	4995	0
70	20231120	175800	87985900	4995	4995	4995	4995	0
71	20231120	175700	87985900	4995	4995	4995	4995	0
72	20231120	175600	87985900	4995	4995	4995	4995	0
73	20231120	175500	87985900	4995	4995	4995	4995	0
74	20231120	175400	87985900	4995	4995	4995	4995	0
75	20231120	175300	87985900	4995	4995	4995	4995	0
76	20231120	175200	87985900	4995	4995	4995	4995	0
77	20231120	175100	87985900	4995	4995	4995	4995	0
78	20231120	175000	87985900	4995	4995	4995	4995	0
79	20231120	174900	87985900	4995	4995	4995	4995	0
80	20231120	174800	87985900	4995	4995	4995	4995	0
81	20231120	174700	87985900	4995	4995	4995	4995	0
82	20231120	174600	87985900	4995	4995	4995	4995	0
83	20231120	174500	87985900	4995	4995	4995	4995	0
84	20231120	174400	87985900	4995	4995	4995	4995	0
85	20231120	174300	87985900	4995	4995	4995	4995	0
86	20231120	174200	87985900	4995	4995	4995	4995	0
87	20231120	174100	87985900	4995	4995	4995	4995	0
88	20231120	174000	87985900	4995	4995	4995	4995	0
89	20231120	173900	87985900	4995	4995	4995	4995	0
90	20231120	173800	87985900	4995	4995	4995	4995	0
91	20231120	173700	87985900	4995	4995	4995	4995	0
92	20231120	173600	87985900	4995	4995	4995	4995	331
93	20231120	173500	87985900	4995	4995	4995	4995	0
94	20231120	173400	87985900	4995	4995	4995	4995	0
95	20231120	173300	87985900	4995	4995	4995	4995	0
96	20231120	173200	87985900	4995	4995	4995	4995	0
97	20231120	173100	87985900	4995	4995	4995	4995	0
98	20231120	173000	87985900	4995	4995	4995	4995	0
99	20231120	172900	87985900	4995	4995	4995	4995	0
100	20231120	172800	87985900	4995	4995	4995	4995	0
101	20231120	172700	87985900	4995	4995	4995	4995	0
102	20231120	172600	87985900	4995	4995	4995	4995	0
103	20231120	172500	87985900	4995	4995	4995	4995	0
104	20231120	172400	87985900	4995	4995	4995	4995	0
105	20231120	172300	87985900	4995	4995	4995	4995	0
106	20231120	172200	87985900	4995	4995	4995	4995	0
107	20231120	172100	87985900	4995	4995	4995	4995	0
108	20231120	172000	87985900	4995	4995	4995	4995	0
109	20231120	171900	87985900	4995	4995	4995	4995	0
110	20231120	171800	87985900	4995	4995	4995	4995	0
111	20231120	171700	87985900	4995	4995	4995	4995	0
112	20231120	171600	87985900	4995	4995	4995	4995	0
113	20231120	171500	87985900	4995	4995	4995	4995	0
114	20231120	171400	87985900	4995	4995	4995	4995	0
115	20231120	171300	87985900	4995	4995	4995	4995	0
116	20231120	171200	87985900	4995	4995	4995	4995	0
117	20231120	171100	87985900	4995	4995	4995	4995	0
118	20231120	171000	87985900	4995	4995	4995	4995	0
119	20231120	170900	87985900	4995	4995	4995	4995	0
120	20231120	170800	87985900	4995	4995	4995	4995	0
121	20231120	170700	87985900	4995	4995	4995	4995	0
122	20231120	170600	87985900	4995	4995	4995	4995	331
123	20231120	170500	87985900	4995	4995	4995	4995	0
124	20231120	170400	87985900	4995	4995	4995	4995	0
125	20231120	170300	87985900	4995	4995	4995	4995	0
126	20231120	170200	87985900	4995	4995	4995	4995	0
127	20231120	170100	87985900	4995	4995	4995	4995	0
128	20231120	170000	87985900	4995	4995	4995	4995	0
129	20231120	165900	87985900	4995	4995	4995	4995	0
130	20231120	165800	87985900	4995	4995	4995	4995	0
131	20231120	165700	87985900	4995	4995	4995	4995	0
132	20231120	165600	87985900	4995	4995	4995	4995	0
133	20231120	165500	87985900	4995	4995	4995	4995	0
134	20231120	165400	87985900	4995	4995	4995	4995	0
135	20231120	165300	87985900	4995	4995	4995	4995	0
136	20231120	165200	87985900	4995	4995	4995	4995	0
137	20231120	165100	87985900	4995	4995	4995	4995	0
138	20231120	165000	87985900	4995	4995	4995	4995	0
139	20231120	164900	87985900	4995	4995	4995	4995	0
140	20231120	164800	87985900	4995	4995	4995	4995	0
141	20231120	164700	87985900	4995	4995	4995	4995	0
142	20231120	164600	87985900	4995	4995	4995	4995	0
143	20231120	164500	87985900	4995	4995	4995	4995	0
144	20231120	164400	87985900	4995	4995	4995	4995	0
145	20231120	164300	87985900	4995	4995	4995	4995	0
146	20231120	164200	87985900	4995	4995	4995	4995	0
147	20231120	164100	87985900	4995	4995	4995	4995	0
148	20231120	164000	87985900	4995	4995	4995	4995	0
149	20231120	163900	87985900	4995	4995	4995	4995	0
150	20231120	163800	87985900	4995	4995	4995	4995	0
151	20231120	163700	87985900	4995	4995	4995	4995	0
152	20231120	163600	87985900	4995	4995	4995	4995	331
153	20231120	163500	87985900	4995	4995	4995	4995	0
154	20231120	163400	87985900	4995	4995	4995	4995	0
155	20231120	163300	87985900	4995	4995	4995	4995	0
156	20231120	163200	87985900	4995	4995	4995	4995	0
157	20231120	163100	87985900	4995	4995	4995	4995	0
158	20231120	163000	87985900	4995	4995	4995	4995	0
159	20231120	162900	87985900	4995	4995	4995	4995	0
160	20231120	162800	87985900	4995	4995	4995	4995	0
161	20231120	162700	87985900	4995	4995	4995	4995	0
162	20231120	162600	87985900	4995	4995	4995	4995	0
163	20231120	162500	87985900	4995	4995	4995	4995	0
164	20231120	162400	87985900	4995	4995	4995	4995	0
165	20231120	162300	87985900	4995	4995	4995	4995	0
166	20231120	162200	87985900	4995	4995	4995	4995	0
167	20231120	162100	87985900	4995	4995	4995	4995	0
168	20231120	162000	87985900	4995	4995	4995	4995	0
169	20231120	161900	87985900	4995	4995	4995	4995	0
170	20231120	161800	87985900	4995	4995	4995	4995	0
171	20231120	161700	87985900	4995	4995	4995	4995	0
172	20231120	161600	87985900	4995	4995	4995	4995	0
173	20231120	161500	87985900	4995	4995	4995	4995	0
174	20231120	161400	87985900	4995	4995	4995	4995	0
175	20231120	161300	87985900	4995	4995	4995	4995	0
176	20231120	161200	87985900	4995	4995	4995	4995	0
177	20231120	161100	87985900	4995	4995	4995	4995	0
178	20231120	161000	87985900	4995	4995	4995	4995	0
179	20231120	160900	87985900	4995	4995	4995	4995	0
180	20231120	160800	87985900	4995	4995	4995	4995	0
181	20231120	160700	87985900	4995	4995	4995	4995	0
182	20231120	160600	87985900	4995	4995	4995	4995	331
183	20231120	160500	87985900	4995	4995	4995	4995	0
184	20231120	160400	87985900	4995	4995	4995	4995	0
185	20231120	160300	87985900	4995	4995	4995	4995	0
186	20231120	160200	87985900	4995	4995	4995	4995	0
187	20231120	160100	87985900	4995	4995	4995	4995	0
188	20231120	160000	87985900	4995	4995	4995	4995	0
189	20231120	155900	87985900	4995	4995	4995	4995	0
190	20231120	155800	87985900	4995	4995	4995	4995	0
191	20231120	155700	87985900	4995	4995	4995	4995	0
192	20231120	155600	87985900	4995	4995	4995	4995	0
193	20231120	155500	87985900	4995	4995	4995	4995	0
194	20231120	155400	87985900	4995	4995	4995	4995	0
195	20231120	155300	87985900	4995	4995	4995	4995	0
196	20231120	155200	87985900	4995	4995	4995	4995	0
197	20231120	155100	87985900	4995	4995	4995	4995	0
198	20231120	155000	87985900	4995	4995	4995	4995	0
199	20231120	154900	87985900	4995	4995	4995	4995	0
200	20231120	154800	87985900	4995	4995	4995	4995	0
201	20231120	154700	87985900	4995	4995	4995	4995	0
202	20231120	154600	87985900	4995	4995	4995	4995	0
203	20231120	154500	87985900	4995	4995	4995	4995	0
204	20231120	154400	87985900	4995	4995	4995	4995	0
205	20231120	154300	87985900	4995	4995	4995	4995	0
206	20231120	154200	87985900	4995	4995	4995	4995	0
207	20231120	154100	87985900	4995	4995	4995	4995	0
208	20231120	154000	87985900	4995	4995	4995	4995	0
209	20231120	153900	87985900	4995	4995	4995	4995	0
210	20231120	153800	87985900	4995	4995	4995	4995	0
211	20231120	153700	87985900	4995	4995	4995	4995	0
212	20231120	153600	87985900	4995	4995	4995	4995	331
213	20231120	153500	87985900	4995	4995	4995	4995	0
214	20231120	153400	87985900	4995	4995	4995	4995	0
215	20231120	153300	87985900	4995	4995	4995	4995	0
216	20231120	153200	87985900	4995	4995	4995	4995	0
217	20231120	153100	87985900	4995	4995	4995	4995	0
218	20231120	153000	87985900	4995	4995	4995	4995	331
219	20231120	152900	86332555	4990	4990	4990	4990	0
220	20231120	152800	86332555	4990	4990	4990	4990	0
221	20231120	152700	86332555	4990	4990	4990	4990	0
222	20231120	152600	86332555	4990	4990	4990	4990	0
223	20231120	152500	86332555	4990	4990	4990	4990	0
224	20231120	152400	86332555	4990	4990	4990	4990	0
225	20231120	152300	86332555	4990	4990	4990	4990	0
226	20231120	152200	86332555	4990	4990	4990	4990	0
227	20231120	152100	86332555	4990	4990	4990	4990	0
228	20231120	152000	86332555	4990	4990	4990	4990	0
229	20231120	151900	86332555	4990	4990	4990	4990	25
230	20231120	151800	86207805	5000	5000	5000	5000	4
231	20231120	151700	86187805	4990	4990	4990	4990	18
232	20231120	151600	86097985	4995	4995	4995	4995	301
233	20231120	151500	84594490	5000	5000	5000	5000	0
234	20231120	151400	84594490	5000	5000	5000	5000	0
235	20231120	151300	84594490	5000	5000	5000	5000	0
236	20231120	151200	84594490	5000	5000	5000	5000	4
237	20231120	151100	84574490	5000	5000	5000	5000	0
238	20231120	151000	84574490	5000	5000	5000	5000	0
239	20231120	150900	84574490	5000	5000	5000	5000	2
240	20231120	150800	84564490	4995	4995	4995	4995	3
241	20231120	150700	84549505	5000	5000	5000	5000	0
242	20231120	150600	84549505	5000	5000	5000	5000	0
243	20231120	150500	84549505	5000	5000	5000	5000	0
244	20231120	150400	84549505	5000	5000	5000	5000	0
245	20231120	150300	84549505	5000	5000	5000	5000	0
246	20231120	150200	84549505	5000	5000	5000	5000	0
247	20231120	150100	84549505	5000	5000	5000	5000	0
248	20231120	150000	84549505	5000	5000	5000	5000	0
249	20231120	145900	84549505	5000	5000	5000	5000	30
250	20231120	145800	84399505	5000	5000	5000	5000	0
251	20231120	145700	84399505	5000	5000	5000	5000	0
252	20231120	145600	84399505	5000	5000	5000	5000	0
253	20231120	145500	84399505	5000	5000	5000	5000	0
254	20231120	145400	84399505	5000	5000	5000	5000	0
255	20231120	145300	84399505	5000	5000	5000	5000	0
256	20231120	145200	84399505	5000	5000	5000	5000	0
257	20231120	145100	84399505	5000	5000	5000	5000	0
258	20231120	145000	84399505	5000	5000	5000	5000	966
259	20231120	144900	79569505	5000	5000	5000	5000	80
260	20231120	144800	79169505	5000	5000	5000	5000	123
261	20231120	144700	78554505	5010	5010	5010	5010	0
262	20231120	144600	78554505	5010	5010	5010	5010	27
263	20231120	144500	78419235	5010	5010	5010	5010	791
264	20231120	144400	74456325	5010	5010	5010	5010	682
265	20231120	144300	71039505	5000	5000	5000	5000	0
266	20231120	144200	71039505	5000	5000	5000	5000	77
267	20231120	144100	70654505	5000	5010	5010	5000	5
268	20231120	144000	70629475	5000	5000	5000	5000	212
269	20231120	143900	69569475	5000	5000	5000	5000	0
270	20231120	143800	69569475	5000	5000	5000	5000	202
271	20231120	143700	68559475	5000	5000	5000	5000	0
272	20231120	143600	68559475	5000	5000	5000	5000	0
273	20231120	143500	68559475	5000	5000	5000	5000	0
274	20231120	143400	68559475	5000	5000	5000	5000	0
275	20231120	143300	68559475	5000	5000	5000	5000	0
276	20231120	143200	68559475	5000	5000	5000	5000	5
277	20231120	143100	68534475	5000	5000	5000	5000	0
278	20231120	143000	68534475	5000	5000	5000	5000	0
279	20231120	142900	68534475	5000	5000	5000	5000	0
280	20231120	142800	68534475	5000	5000	5000	5000	0
281	20231120	142700	68534475	5000	5000	5000	5000	0
282	20231120	142600	68534475	5000	5000	5000	5000	0
283	20231120	142500	68534475	5000	5000	5000	5000	0
284	20231120	142400	68534475	5000	5000	5000	5000	0
285	20231120	142300	68534475	5000	5000	5000	5000	0
286	20231120	142200	68534475	5000	5000	5000	5000	0
287	20231120	142100	68534475	5000	5000	5000	5000	0
288	20231120	142000	68534475	5000	5000	5000	5000	1
289	20231120	141900	68529475	4990	4990	4990	4990	7
290	20231120	141800	68494545	4990	4990	4990	4990	0
291	20231120	141700	68494545	4990	4990	4990	4990	47
292	20231120	141600	68260015	5000	5000	5000	5000	0
293	20231120	141500	68260015	5000	5000	5000	5000	0
294	20231120	141400	68260015	5000	5000	5000	5000	0
295	20231120	141300	68260015	5000	5000	5000	5000	0
296	20231120	141200	68260015	5000	4990	5000	4990	101
297	20231120	141100	67756015	4990	4990	4990	4990	0
298	20231120	141000	67756015	4990	4990	4990	4990	0
299	20231120	140900	67756015	4990	4990	4990	4990	0
300	20231120	140800	67756015	4990	4990	4990	4990	0
301	20231120	140700	67756015	4990	4990	4990	4990	2
302	20231120	140600	67746035	4990	4990	4990	4990	200
303	20231120	140500	66748035	5000	5000	5000	5000	2
304	20231120	140400	66738035	5000	5000	5000	5000	0
305	20231120	140300	66738035	5000	5000	5000	5000	0
306	20231120	140200	66738035	5000	5000	5000	5000	0
307	20231120	140100	66738035	5000	5000	5000	5000	0
308	20231120	140000	66738035	5000	5000	5000	5000	0
309	20231120	135900	66738035	5000	5000	5000	5000	0
310	20231120	135800	66738035	5000	5000	5000	5000	0
311	20231120	135700	66738035	5000	5000	5000	5000	0
312	20231120	135600	66738035	5000	5000	5000	5000	0
313	20231120	135500	66738035	5000	5000	5000	5000	0
314	20231120	135400	66738035	5000	4995	5000	4995	85
315	20231120	135300	66313455	4995	4990	4995	4990	754
316	20231120	135200	62550990	4990	4990	4990	4990	5
317	20231120	135100	62526040	4985	4985	4985	4985	35
318	20231120	135000	62351565	4985	4985	4985	4985	0
319	20231120	134900	62351565	4985	4985	4985	4985	0
320	20231120	134800	62351565	4985	4985	4985	4985	0
321	20231120	134700	62351565	4985	4985	4985	4985	0
322	20231120	134600	62351565	4985	4985	4985	4985	0
323	20231120	134500	62351565	4985	4985	4985	4985	0
324	20231120	134400	62351565	4985	4985	4990	4985	6
325	20231120	134300	62321645	4990	4990	4990	4990	10
326	20231120	134200	62271745	4990	4990	4990	4990	0
327	20231120	134100	62271745	4990	4990	4990	4990	0
328	20231120	134000	62271745	4990	4990	4990	4990	0
329	20231120	133900	62271745	4990	4990	4990	4990	0
330	20231120	133800	62271745	4990	4990	4990	4990	2
331	20231120	133700	62261765	4990	4990	4990	4990	60
332	20231120	133600	61962365	4990	4990	4990	4990	0
333	20231120	133500	61962365	4990	4990	4990	4990	0
334	20231120	133400	61962365	4990	4990	4990	4990	1
335	20231120	133300	61957375	4990	4990	4990	4990	0
336	20231120	133200	61957375	4990	4990	4990	4990	0
337	20231120	133100	61957375	4990	4990	4990	4990	5
338	20231120	133000	61932425	4990	4990	4990	4990	0
339	20231120	132900	61932425	4990	4990	4990	4990	0
340	20231120	132800	61932425	4990	4990	4990	4990	100
341	20231120	132700	61433425	4990	4990	4990	4990	0
342	20231120	132600	61433425	4990	4990	4990	4990	0
343	20231120	132500	61433425	4990	4990	4990	4990	0
344	20231120	132400	61433425	4990	4990	4990	4990	0
345	20231120	132300	61433425	4990	4990	4990	4990	0
346	20231120	132200	61433425	4990	4980	4990	4980	62
347	20231120	132100	61124065	4980	4980	4980	4980	0
348	20231120	132000	61124065	4980	4980	4980	4980	0
349	20231120	131900	61124065	4980	4980	4980	4980	0
350	20231120	131800	61124065	4980	4980	4980	4980	0
351	20231120	131700	61124065	4980	4985	4985	4980	39
352	20231120	131600	60929695	4985	4990	4990	4985	272
353	20231120	131500	59573765	4990	4990	4990	4990	0
354	20231120	131400	59573765	4990	4990	4990	4990	0
355	20231120	131300	59573765	4990	4990	4990	4990	0
356	20231120	131200	59573765	4990	4990	4990	4990	0
357	20231120	131100	59573765	4990	4990	4990	4990	0
358	20231120	131000	59573765	4990	4995	4995	4990	3
359	20231120	130900	59558790	4995	4995	4995	4995	217
360	20231120	130800	58474875	4995	4995	4995	4995	0
361	20231120	130700	58474875	4995	4995	4995	4995	40
362	20231120	130600	58275075	4995	4995	4995	4995	0
363	20231120	130500	58275075	4995	4995	4995	4995	0
364	20231120	130400	58275075	4995	4995	4995	4995	0
365	20231120	130300	58275075	4995	4995	4995	4995	0
366	20231120	130200	58275075	4995	4995	4995	4995	0
367	20231120	130100	58275075	4995	4995	4995	4995	0
368	20231120	130000	58275075	4995	4995	4995	4995	0
369	20231120	125900	58275075	4995	4995	4995	4995	0
370	20231120	125800	58275075	4995	4995	4995	4995	0
371	20231120	125700	58275075	4995	4995	4995	4995	0
372	20231120	125600	58275075	4995	4995	4995	4995	0
373	20231120	125500	58275075	4995	4995	4995	4995	56
374	20231120	125400	57995355	4995	4995	4995	4995	0
375	20231120	125300	57995355	4995	4995	4995	4995	0
376	20231120	125200	57995355	4995	4995	4995	4995	0
377	20231120	125100	57995355	4995	4995	4995	4995	0
378	20231120	125000	57995355	4995	4995	4995	4995	0
379	20231120	124900	57995355	4995	4995	4995	4995	0
380	20231120	124800	57995355	4995	4995	4995	4995	2
381	20231120	124700	57985365	4995	4995	4995	4995	0
382	20231120	124600	57985365	4995	4995	4995	4995	0
383	20231120	124500	57985365	4995	4990	4995	4990	15
384	20231120	124400	57910445	4990	4990	4990	4990	0
385	20231120	124300	57910445	4990	4990	4990	4990	0
386	20231120	124200	57910445	4990	4990	4990	4990	0
387	20231120	124100	57910445	4990	4990	4990	4990	0
388	20231120	124000	57910445	4990	4990	4990	4990	0
389	20231120	123900	57910445	4990	4990	4990	4990	0
390	20231120	123800	57910445	4990	4980	4990	4980	2023
391	20231120	123700	47826140	4975	4975	4975	4975	0
392	20231120	123600	47826140	4975	4975	4975	4975	0
393	20231120	123500	47826140	4975	4975	4975	4975	0
394	20231120	123400	47826140	4975	4975	4975	4975	0
395	20231120	123300	47826140	4975	4975	4975	4975	0
396	20231120	123200	47826140	4975	4980	4980	4975	3
397	20231120	123100	47811205	4980	4980	4980	4980	3
398	20231120	123000	47796265	4975	4975	4975	4975	0
399	20231120	122900	47796265	4975	4975	4975	4975	0
400	20231120	122800	47796265	4975	4975	4975	4975	0
401	20231120	122700	47796265	4975	4975	4975	4975	0
402	20231120	122600	47796265	4975	4975	4975	4975	0
403	20231120	122500	47796265	4975	4980	4980	4975	40
404	20231120	122400	47597165	4970	4970	4970	4970	0
405	20231120	122300	47597165	4970	4970	4970	4970	0
406	20231120	122200	47597165	4970	4970	4970	4970	0
407	20231120	122100	47597165	4970	4970	4970	4970	0
408	20231120	122000	47597165	4970	4970	4970	4970	0
409	20231120	121900	47597165	4970	4970	4970	4970	0
410	20231120	121800	47597165	4970	4970	4970	4970	0
411	20231120	121700	47597165	4970	4970	4970	4970	0
412	20231120	121600	47597165	4970	4970	4970	4970	0
413	20231120	121500	47597165	4970	4970	4970	4970	2
414	20231120	121400	47587225	4970	4970	4970	4970	0
415	20231120	121300	47587225	4970	4970	4970	4970	491
416	20231120	121200	45146955	4970	4975	4975	4970	137
417	20231120	121100	44466060	4970	4970	4970	4970	0
418	20231120	121000	44466060	4970	4970	4970	4970	2
419	20231120	120900	44456120	4970	4970	4970	4970	0
420	20231120	120800	44456120	4970	4970	4970	4970	0
421	20231120	120700	44456120	4970	4970	4970	4970	2
422	20231120	120600	44446180	4980	4980	4980	4970	6
423	20231120	120500	44416320	4980	4980	4980	4980	2
424	20231120	120400	44406360	4980	4980	4980	4980	0
425	20231120	120300	44406360	4980	4980	4980	4980	1
426	20231120	120200	44401380	4980	4980	4980	4980	0
427	20231120	120100	44401380	4980	4980	4980	4980	0
428	20231120	120000	44401380	4980	4980	4980	4980	0
429	20231120	115900	44401380	4980	4980	4980	4980	0
430	20231120	115800	44401380	4980	4980	4980	4980	0
431	20231120	115700	44401380	4980	4980	4980	4980	1
432	20231120	115600	44396400	4980	4980	4980	4980	0
433	20231120	115500	44396400	4980	4980	4980	4980	0
434	20231120	115400	44396400	4980	4980	4980	4980	0
435	20231120	115300	44396400	4980	4980	4980	4980	1
436	20231120	115200	44391420	4975	4975	4975	4975	0
437	20231120	115100	44391420	4975	4975	4975	4975	0
438	20231120	115000	44391420	4975	4975	4975	4975	0
439	20231120	114900	44391420	4975	4975	4975	4975	0
440	20231120	114800	44391420	4975	4975	4975	4975	0
441	20231120	114700	44391420	4975	4975	4975	4975	0
442	20231120	114600	44391420	4975	4975	4975	4975	60
443	20231120	114500	44092920	4975	4975	4975	4975	0
444	20231120	114400	44092920	4975	4975	4975	4975	0
445	20231120	114300	44092920	4975	4975	4975	4975	2
446	20231120	114200	44082970	4980	4980	4980	4980	0
447	20231120	114100	44082970	4980	4980	4980	4980	12
448	20231120	114000	44023210	4980	4980	4980	4980	1
449	20231120	113900	44018230	4975	4975	4975	4975	0
450	20231120	113800	44018230	4975	4975	4975	4975	0
451	20231120	113700	44018230	4975	4975	4975	4975	10
452	20231120	113600	43968480	4980	4980	4980	4980	15
453	20231120	113500	43893780	4975	4975	4975	4975	0
454	20231120	113400	43893780	4975	4980	4980	4975	156
455	20231120	113300	43117665	4975	4975	4975	4975	1018
456	20231120	113200	38053115	4965	4965	4965	4965	0
457	20231120	113100	38053115	4965	4970	4970	4965	57
458	20231120	113000	37770100	4970	4970	4970	4970	0
459	20231120	112900	37770100	4970	4970	4970	4970	0
460	20231120	112800	37770100	4970	4970	4970	4970	0
461	20231120	112700	37770100	4970	4970	4970	4970	0
462	20231120	112600	37770100	4970	4970	4970	4970	0
463	20231120	112500	37770100	4970	4975	4975	4970	157
464	20231120	112400	36989805	4975	4975	4975	4975	1
465	20231120	112300	36984830	4975	4975	4975	4975	0
466	20231120	112200	36984830	4975	4975	4975	4975	0
467	20231120	112100	36984830	4975	4975	4975	4975	0
468	20231120	112000	36984830	4975	4975	4975	4975	0
469	20231120	111900	36984830	4975	4975	4975	4975	0
470	20231120	111800	36984830	4975	4975	4975	4975	0
471	20231120	111700	36984830	4975	4975	4975	4975	100
472	20231120	111600	36487330	4975	4975	4975	4975	0
473	20231120	111500	36487330	4975	4975	4975	4975	1
474	20231120	111400	36482355	4975	4975	4975	4975	0
475	20231120	111300	36482355	4975	4975	4975	4975	0
476	20231120	111200	36482355	4975	4975	4975	4975	1
477	20231120	111100	36477380	4965	4965	4965	4965	0
478	20231120	111000	36477380	4965	4965	4965	4965	0
479	20231120	110900	36477380	4965	4975	4975	4965	244
480	20231120	110800	35263920	4970	4970	4970	4970	100
481	20231120	110700	34766920	4970	4970	4970	4970	174
482	20231120	110600	33902140	4975	4975	4975	4975	0
483	20231120	110500	33902140	4975	4975	4975	4975	86
484	20231120	110400	33474290	4980	4980	4980	4980	0
485	20231120	110300	33474290	4980	4980	4980	4980	0
486	20231120	110200	33474290	4980	4980	4980	4980	0
487	20231120	110100	33474290	4980	4980	4980	4980	0
488	20231120	110000	33474290	4980	4980	4980	4980	0
489	20231120	105900	33474290	4980	4980	4980	4980	0
490	20231120	105800	33474290	4980	4980	4980	4980	0
491	20231120	105700	33474290	4980	4980	4980	4980	0
492	20231120	105600	33474290	4980	4980	4980	4980	0
493	20231120	105500	33474290	4980	4980	4980	4980	0
494	20231120	105400	33474290	4980	4975	4980	4975	7
495	20231120	105300	33439460	4980	4980	4980	4980	1
496	20231120	105200	33434480	4975	4975	4975	4975	431
497	20231120	105100	31290255	4975	4975	4975	4975	0
498	20231120	105000	31290255	4975	4975	4975	4975	0
499	20231120	104900	31290255	4975	4975	4975	4975	0
500	20231120	104800	31290255	4975	4975	4975	4975	0
501	20231120	104700	31290255	4975	4975	4975	4975	0
502	20231120	104600	31290255	4975	4975	4975	4975	0
503	20231120	104500	31290255	4975	4975	4975	4975	0
504	20231120	104400	31290255	4975	4975	4975	4975	0
505	20231120	104300	31290255	4975	4975	4975	4975	0
506	20231120	104200	31290255	4975	4975	4975	4975	14
507	20231120	104100	31220605	4975	4975	4975	4975	0
508	20231120	104000	31220605	4975	4975	4975	4975	0
509	20231120	103900	31220605	4975	4975	4975	4975	0
510	20231120	103800	31220605	4975	4975	4975	4975	2
511	20231120	103700	31210655	4975	4975	4975	4975	0
512	20231120	103600	31210655	4975	4975	4975	4975	0
513	20231120	103500	31210655	4975	4975	4975	4975	0
514	20231120	103400	31210655	4975	4975	4975	4975	1
515	20231120	103300	31205680	4965	4965	4965	4965	1
516	20231120	103200	31200715	4975	4975	4975	4975	500
517	20231120	103100	28713215	4975	4975	4975	4975	0
518	20231120	103000	28713215	4975	4975	4975	4975	0
519	20231120	102900	28713215	4975	4975	4975	4975	0
520	20231120	102800	28713215	4975	4975	4975	4975	0
521	20231120	102700	28713215	4975	4975	4975	4975	0
522	20231120	102600	28713215	4975	4975	4975	4975	0
523	20231120	102500	28713215	4975	4975	4975	4975	20
524	20231120	102400	28613715	4970	4970	4970	4970	99
525	20231120	102300	28121685	4975	4975	4975	4975	0
526	20231120	102200	28121685	4975	4975	4975	4975	50
527	20231120	102100	27872935	4980	4980	4980	4980	0
528	20231120	102000	27872935	4980	4980	4980	4980	0
529	20231120	101900	27872935	4980	4980	4980	4980	1
530	20231120	101800	27867955	4975	4975	4975	4975	74
531	20231120	101700	27499805	4970	4970	4970	4970	0
532	20231120	101600	27499805	4970	4970	4970	4970	0
533	20231120	101500	27499805	4970	4970	4970	4970	0
534	20231120	101400	27499805	4970	4970	4970	4970	0
535	20231120	101300	27499805	4970	4975	4975	4970	102
536	20231120	101200	26992855	4975	4980	4980	4975	25
537	20231120	101100	26868475	4975	4975	4975	4975	2
538	20231120	101000	26858525	4975	4975	4975	4975	0
539	20231120	100900	26858525	4975	4975	4975	4975	0
540	20231120	100800	26858525	4975	4980	4980	4975	717
541	20231120	100700	23291240	4980	4980	4980	4980	0
542	20231120	100600	23291240	4980	4980	4980	4980	62
543	20231120	100500	22982480	4985	4985	4985	4985	50
544	20231120	100400	22733230	4985	4985	4985	4985	0
545	20231120	100300	22733230	4985	4985	4985	4985	2
546	20231120	100200	22723260	4975	4975	4975	4975	423
547	20231120	100100	20618835	4975	4975	4975	4975	0
548	20231120	100000	20618835	4975	4975	4975	4975	0
549	20231120	095900	20618835	4975	4975	4975	4975	0
550	20231120	095800	20618835	4975	4975	4975	4975	1
551	20231120	095700	20613860	4985	4985	4985	4985	1
552	20231120	095600	20608875	4955	4955	4955	4955	2
553	20231120	095500	20598965	4945	4985	4985	4945	2404
554	20231120	095400	8683860	4990	4990	4990	4990	0
555	20231120	095300	8683860	4990	4990	4990	4990	0
556	20231120	095200	8683860	4990	4990	4990	4990	1
557	20231120	095100	8678870	4990	4990	4990	4990	0
558	20231120	095000	8678870	4990	4990	4990	4990	0
559	20231120	094900	8678870	4990	4990	4990	4990	0
560	20231120	094800	8678870	4990	4990	4990	4990	0
561	20231120	094700	8678870	4990	4990	4990	4990	0
562	20231120	094600	8678870	4990	4990	4990	4990	0
563	20231120	094500	8678870	4990	4990	4990	4990	0
564	20231120	094400	8678870	4990	4985	4990	4985	11
565	20231120	094300	8624025	4985	4985	4985	4985	0
566	20231120	094200	8624025	4985	4985	4985	4985	10
567	20231120	094100	8574175	4970	4980	4980	4970	168
568	20231120	094000	7739015	4980	4980	4980	4980	0
569	20231120	093900	7739015	4980	4980	4980	4980	0
570	20231120	093800	7739015	4980	4980	4980	4980	437
571	20231120	093700	5562755	4980	4980	4980	4980	0
572	20231120	093600	5562755	4980	4975	4980	4975	25
573	20231120	093500	5438355	4975	4975	4975	4975	0
574	20231120	093400	5438355	4975	4975	4975	4975	2
575	20231120	093300	5428405	4975	4975	4975	4975	0
576	20231120	093200	5428405	4975	4975	4975	4975	15
577	20231120	093100	5353780	4975	4975	4975	4975	0
578	20231120	093000	5353780	4975	4975	4975	4975	0
579	20231120	092900	5353780	4975	4975	4975	4975	0
580	20231120	092800	5353780	4975	4975	4975	4975	0
581	20231120	092700	5353780	4975	4975	4975	4975	0
582	20231120	092600	5353780	4975	4975	4975	4975	1
583	20231120	092500	5348805	4960	4960	4960	4960	0
584	20231120	092400	5348805	4960	4960	4960	4960	0
585	20231120	092300	5348805	4960	4960	4960	4960	0
586	20231120	092200	5348805	4960	4960	4960	4960	0
587	20231120	092100	5348805	4960	4960	4960	4960	0
588	20231120	092000	5348805	4960	4960	4960	4960	0
589	20231120	091900	5348805	4960	4960	4960	4960	0
590	20231120	091800	5348805	4960	4960	4960	4960	0
591	20231120	091700	5348805	4960	4960	4960	4960	8
592	20231120	091600	5309125	4970	4970	4970	4970	0
593	20231120	091500	5309125	4970	4970	4970	4970	0
594	20231120	091400	5309125	4970	4970	4970	4970	0
595	20231120	091300	5309125	4970	4975	4975	4970	339
596	20231120	091200	3624230	4975	4975	4975	4975	0
597	20231120	091100	3624230	4975	4980	4980	4975	251
598	20231120	091000	2375495	5000	5000	5000	5000	0
599	20231120	090900	2375495	5000	5000	5000	5000	0
600	20231120	090800	2375495	5000	5000	5000	5000	0
601	20231120	090700	2375495	5000	4995	5000	4995	2
602	20231120	090600	2365500	4980	4980	4980	4980	0
603	20231120	090500	2365500	4980	4980	4980	4980	0
604	20231120	090400	2365500	4980	4980	4980	4980	0
605	20231120	090300	2365500	4980	4980	4980	4980	3
606	20231120	090200	2350560	4980	4980	4980	4980	0
607	20231120	090100	2350560	4980	4980	4980	4980	430
608	20231120	090000	209160	4980	4980	4980	4980	42