KissMeData/024880/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190300	224637965	4980	4980	4980	4980	2129
3	20231121	190200	224637965	4980	4980	4980	4980	0
4	20231121	190100	224637965	4980	4980	4980	4980	0
5	20231121	190000	224637965	4980	4980	4980	4980	0
6	20231121	185900	224637965	4980	4980	4980	4980	0
7	20231121	185800	224637965	4980	4980	4980	4980	0
8	20231121	185700	224637965	4980	4980	4980	4980	0
9	20231121	185600	224637965	4980	4980	4980	4980	0
10	20231121	185500	224637965	4980	4980	4980	4980	0
11	20231121	185400	224637965	4980	4980	4980	4980	0
12	20231121	185300	224637965	4980	4980	4980	4980	0
13	20231121	185200	224637965	4980	4980	4980	4980	0
14	20231121	185100	224637965	4980	4980	4980	4980	0
15	20231121	185000	224637965	4980	4980	4980	4980	0
16	20231121	184900	224637965	4980	4980	4980	4980	0
17	20231121	184800	224637965	4980	4980	4980	4980	0
18	20231121	184700	224637965	4980	4980	4980	4980	0
19	20231121	184600	224637965	4980	4980	4980	4980	0
20	20231121	184500	224637965	4980	4980	4980	4980	0
21	20231121	184400	224637965	4980	4980	4980	4980	0
22	20231121	184300	224637965	4980	4980	4980	4980	0
23	20231121	184200	224637965	4980	4980	4980	4980	0
24	20231121	184100	224637965	4980	4980	4980	4980	0
25	20231121	184000	224637965	4980	4980	4980	4980	0
26	20231121	183900	224637965	4980	4980	4980	4980	0
27	20231121	183800	224637965	4980	4980	4980	4980	0
28	20231121	183700	224637965	4980	4980	4980	4980	0
29	20231121	183600	224637965	4980	4980	4980	4980	0
30	20231121	183500	224637965	4980	4980	4980	4980	0
31	20231121	183400	224637965	4980	4980	4980	4980	0
32	20231121	183300	224637965	4980	4980	4980	4980	2129
33	20231121	183200	224637965	4980	4980	4980	4980	0
34	20231121	183100	224637965	4980	4980	4980	4980	0
35	20231121	183000	224637965	4980	4980	4980	4980	0
36	20231121	182900	224637965	4980	4980	4980	4980	0
37	20231121	182800	224637965	4980	4980	4980	4980	0
38	20231121	182700	224637965	4980	4980	4980	4980	0
39	20231121	182600	224637965	4980	4980	4980	4980	0
40	20231121	182500	224637965	4980	4980	4980	4980	0
41	20231121	182400	224637965	4980	4980	4980	4980	0
42	20231121	182300	224637965	4980	4980	4980	4980	0
43	20231121	182200	224637965	4980	4980	4980	4980	0
44	20231121	182100	224637965	4980	4980	4980	4980	0
45	20231121	182000	224637965	4980	4980	4980	4980	0
46	20231121	181900	224637965	4980	4980	4980	4980	0
47	20231121	181800	224637965	4980	4980	4980	4980	0
48	20231121	181700	224637965	4980	4980	4980	4980	0
49	20231121	181600	224637965	4980	4980	4980	4980	0
50	20231121	181500	224637965	4980	4980	4980	4980	0
51	20231121	181400	224637965	4980	4980	4980	4980	0
52	20231121	181300	224637965	4980	4980	4980	4980	0
53	20231121	181200	224637965	4980	4980	4980	4980	0
54	20231121	181100	224637965	4980	4980	4980	4980	0
55	20231121	181000	224637965	4980	4980	4980	4980	0
56	20231121	180900	224637965	4980	4980	4980	4980	0
57	20231121	180800	224637965	4980	4980	4980	4980	0
58	20231121	180700	224637965	4980	4980	4980	4980	0
59	20231121	180600	224637965	4980	4980	4980	4980	0
60	20231121	180500	224637965	4980	4980	4980	4980	0
61	20231121	180400	224637965	4980	4980	4980	4980	0
62	20231121	180300	224637965	4980	4980	4980	4980	2129
63	20231121	180200	224637965	4980	4980	4980	4980	0
64	20231121	180100	224637965	4980	4980	4980	4980	0
65	20231121	180000	224637965	4980	4980	4980	4980	0
66	20231121	175900	224637965	4980	4980	4980	4980	0
67	20231121	175800	224637965	4980	4980	4980	4980	0
68	20231121	175700	224637965	4980	4980	4980	4980	0
69	20231121	175600	224637965	4980	4980	4980	4980	0
70	20231121	175500	224637965	4980	4980	4980	4980	0
71	20231121	175400	224637965	4980	4980	4980	4980	0
72	20231121	175300	224637965	4980	4980	4980	4980	0
73	20231121	175200	224637965	4980	4980	4980	4980	0
74	20231121	175100	224637965	4980	4980	4980	4980	0
75	20231121	175000	224637965	4980	4980	4980	4980	0
76	20231121	174900	224637965	4980	4980	4980	4980	0
77	20231121	174800	224637965	4980	4980	4980	4980	0
78	20231121	174700	224637965	4980	4980	4980	4980	0
79	20231121	174600	224637965	4980	4980	4980	4980	0
80	20231121	174500	224637965	4980	4980	4980	4980	0
81	20231121	174400	224637965	4980	4980	4980	4980	0
82	20231121	174300	224637965	4980	4980	4980	4980	0
83	20231121	174200	224637965	4980	4980	4980	4980	0
84	20231121	174100	224637965	4980	4980	4980	4980	0
85	20231121	174000	224637965	4980	4980	4980	4980	0
86	20231121	173900	224637965	4980	4980	4980	4980	0
87	20231121	173800	224637965	4980	4980	4980	4980	0
88	20231121	173700	224637965	4980	4980	4980	4980	0
89	20231121	173600	224637965	4980	4980	4980	4980	0
90	20231121	173500	224637965	4980	4980	4980	4980	0
91	20231121	173400	224637965	4980	4980	4980	4980	0
92	20231121	173300	224637965	4980	4980	4980	4980	2129
93	20231121	173200	224637965	4980	4980	4980	4980	0
94	20231121	173100	224637965	4980	4980	4980	4980	0
95	20231121	173000	224637965	4980	4980	4980	4980	0
96	20231121	172900	224637965	4980	4980	4980	4980	0
97	20231121	172800	224637965	4980	4980	4980	4980	0
98	20231121	172700	224637965	4980	4980	4980	4980	0
99	20231121	172600	224637965	4980	4980	4980	4980	0
100	20231121	172500	224637965	4980	4980	4980	4980	0
101	20231121	172400	224637965	4980	4980	4980	4980	0
102	20231121	172300	224637965	4980	4980	4980	4980	0
103	20231121	172200	224637965	4980	4980	4980	4980	0
104	20231121	172100	224637965	4980	4980	4980	4980	0
105	20231121	172000	224637965	4980	4980	4980	4980	0
106	20231121	171900	224637965	4980	4980	4980	4980	0
107	20231121	171800	224637965	4980	4980	4980	4980	0
108	20231121	171700	224637965	4980	4980	4980	4980	0
109	20231121	171600	224637965	4980	4980	4980	4980	0
110	20231121	171500	224637965	4980	4980	4980	4980	0
111	20231121	171400	224637965	4980	4980	4980	4980	0
112	20231121	171300	224637965	4980	4980	4980	4980	0
113	20231121	171200	224637965	4980	4980	4980	4980	0
114	20231121	171100	224637965	4980	4980	4980	4980	0
115	20231121	171000	224637965	4980	4980	4980	4980	0
116	20231121	170900	224637965	4980	4980	4980	4980	0
117	20231121	170800	224637965	4980	4980	4980	4980	0
118	20231121	170700	224637965	4980	4980	4980	4980	0
119	20231121	170600	224637965	4980	4980	4980	4980	0
120	20231121	170500	224637965	4980	4980	4980	4980	0
121	20231121	170400	224637965	4980	4980	4980	4980	0
122	20231121	170300	224637965	4980	4980	4980	4980	2129
123	20231121	170200	224637965	4980	4980	4980	4980	0
124	20231121	170100	224637965	4980	4980	4980	4980	0
125	20231121	170000	224637965	4980	4980	4980	4980	0
126	20231121	165900	224637965	4980	4980	4980	4980	0
127	20231121	165800	224637965	4980	4980	4980	4980	0
128	20231121	165700	224637965	4980	4980	4980	4980	0
129	20231121	165600	224637965	4980	4980	4980	4980	0
130	20231121	165500	224637965	4980	4980	4980	4980	0
131	20231121	165400	224637965	4980	4980	4980	4980	0
132	20231121	165300	224637965	4980	4980	4980	4980	0
133	20231121	165200	224637965	4980	4980	4980	4980	0
134	20231121	165100	224637965	4980	4980	4980	4980	0
135	20231121	165000	224637965	4980	4980	4980	4980	0
136	20231121	164900	224637965	4980	4980	4980	4980	0
137	20231121	164800	224637965	4980	4980	4980	4980	0
138	20231121	164700	224637965	4980	4980	4980	4980	0
139	20231121	164600	224637965	4980	4980	4980	4980	0
140	20231121	164500	224637965	4980	4980	4980	4980	0
141	20231121	164400	224637965	4980	4980	4980	4980	0
142	20231121	164300	224637965	4980	4980	4980	4980	0
143	20231121	164200	224637965	4980	4980	4980	4980	0
144	20231121	164100	224637965	4980	4980	4980	4980	0
145	20231121	164000	224637965	4980	4980	4980	4980	0
146	20231121	163900	224637965	4980	4980	4980	4980	0
147	20231121	163800	224637965	4980	4980	4980	4980	0
148	20231121	163700	224637965	4980	4980	4980	4980	0
149	20231121	163600	224637965	4980	4980	4980	4980	0
150	20231121	163500	224637965	4980	4980	4980	4980	0
151	20231121	163400	224637965	4980	4980	4980	4980	0
152	20231121	163300	224637965	4980	4980	4980	4980	2129
153	20231121	163200	224637965	4980	4980	4980	4980	0
154	20231121	163100	224637965	4980	4980	4980	4980	0
155	20231121	163000	224637965	4980	4980	4980	4980	0
156	20231121	162900	224637965	4980	4980	4980	4980	0
157	20231121	162800	224637965	4980	4980	4980	4980	0
158	20231121	162700	224637965	4980	4980	4980	4980	0
159	20231121	162600	224637965	4980	4980	4980	4980	0
160	20231121	162500	224637965	4980	4980	4980	4980	0
161	20231121	162400	224637965	4980	4980	4980	4980	0
162	20231121	162300	224637965	4980	4980	4980	4980	0
163	20231121	162200	224637965	4980	4980	4980	4980	0
164	20231121	162100	224637965	4980	4980	4980	4980	0
165	20231121	162000	224637965	4980	4980	4980	4980	0
166	20231121	161900	224637965	4980	4980	4980	4980	0
167	20231121	161800	224637965	4980	4980	4980	4980	0
168	20231121	161700	224637965	4980	4980	4980	4980	0
169	20231121	161600	224637965	4980	4980	4980	4980	0
170	20231121	161500	224637965	4980	4980	4980	4980	0
171	20231121	161400	224637965	4980	4980	4980	4980	0
172	20231121	161300	224637965	4980	4980	4980	4980	0
173	20231121	161200	224637965	4980	4980	4980	4980	0
174	20231121	161100	224637965	4980	4980	4980	4980	0
175	20231121	161000	224637965	4980	4980	4980	4980	0
176	20231121	160900	224637965	4980	4980	4980	4980	0
177	20231121	160800	224637965	4980	4980	4980	4980	0
178	20231121	160700	224637965	4980	4980	4980	4980	0
179	20231121	160600	224637965	4980	4980	4980	4980	0
180	20231121	160500	224637965	4980	4980	4980	4980	0
181	20231121	160400	224637965	4980	4980	4980	4980	0
182	20231121	160300	224637965	4980	4980	4980	4980	2129
183	20231121	160200	224637965	4980	4980	4980	4980	0
184	20231121	160100	224637965	4980	4980	4980	4980	0
185	20231121	160000	224637965	4980	4980	4980	4980	0
186	20231121	155900	224637965	4980	4980	4980	4980	0
187	20231121	155800	224637965	4980	4980	4980	4980	0
188	20231121	155700	224637965	4980	4980	4980	4980	0
189	20231121	155600	224637965	4980	4980	4980	4980	0
190	20231121	155500	224637965	4980	4980	4980	4980	0
191	20231121	155400	224637965	4980	4980	4980	4980	0
192	20231121	155300	224637965	4980	4980	4980	4980	0
193	20231121	155200	224637965	4980	4980	4980	4980	0
194	20231121	155100	224637965	4980	4980	4980	4980	0
195	20231121	155000	224637965	4980	4980	4980	4980	0
196	20231121	154900	224637965	4980	4980	4980	4980	0
197	20231121	154800	224637965	4980	4980	4980	4980	0
198	20231121	154700	224637965	4980	4980	4980	4980	0
199	20231121	154600	224637965	4980	4980	4980	4980	0
200	20231121	154500	224637965	4980	4980	4980	4980	0
201	20231121	154400	224637965	4980	4980	4980	4980	0
202	20231121	154300	224637965	4980	4980	4980	4980	0
203	20231121	154200	224637965	4980	4980	4980	4980	0
204	20231121	154100	224637965	4980	4980	4980	4980	0
205	20231121	154000	224637965	4980	4980	4980	4980	0
206	20231121	153900	224637965	4980	4980	4980	4980	0
207	20231121	153800	224637965	4980	4980	4980	4980	0
208	20231121	153700	224637965	4980	4980	4980	4980	0
209	20231121	153600	224637965	4980	4980	4980	4980	0
210	20231121	153500	224637965	4980	4980	4980	4980	0
211	20231121	153400	224637965	4980	4980	4980	4980	0
212	20231121	153300	224637965	4980	4980	4980	4980	2129
213	20231121	153200	224637965	4980	4980	4980	4980	0
214	20231121	153100	224637965	4980	4980	4980	4980	0
215	20231121	153000	224637965	4980	4980	4980	4980	2129
216	20231121	152900	214035545	5000	5000	5000	5000	0
217	20231121	152800	214035545	5000	5000	5000	5000	0
218	20231121	152700	214035545	5000	5000	5000	5000	0
219	20231121	152600	214035545	5000	5000	5000	5000	0
220	20231121	152500	214035545	5000	5000	5000	5000	0
221	20231121	152400	214035545	5000	5000	5000	5000	0
222	20231121	152300	214035545	5000	5000	5000	5000	0
223	20231121	152200	214035545	5000	5000	5000	5000	0
224	20231121	152100	214035545	5000	5000	5000	5000	0
225	20231121	152000	214035545	5000	5000	5000	5000	0
226	20231121	151900	214035545	5000	5000	5000	5000	10
227	20231121	151800	213985545	4990	5000	5000	4990	990
228	20231121	151700	209036640	5000	5000	5000	5000	507
229	20231121	151600	206501640	4995	5010	5010	4995	445
230	20231121	151500	204276765	4995	5000	5010	4995	238
231	20231121	151400	203085715	5000	5000	5000	5000	45
232	20231121	151300	202860715	5000	5000	5000	5000	0
233	20231121	151200	202860715	5000	5000	5000	5000	0
234	20231121	151100	202860715	5000	5000	5000	5000	10
235	20231121	151000	202810715	4990	4990	4990	4990	0
236	20231121	150900	202810715	4990	4990	4990	4990	39
237	20231121	150800	202616105	4990	4990	4990	4990	0
238	20231121	150700	202616105	4990	4990	4990	4990	74
239	20231121	150600	202246845	4990	4990	4990	4990	0
240	20231121	150500	202246845	4990	4990	4990	4990	0
241	20231121	150400	202246845	4990	4990	4990	4990	8
242	20231121	150300	202206925	4990	4990	4990	4990	0
243	20231121	150200	202206925	4990	4990	4990	4990	11
244	20231121	150100	202152035	5010	5000	5010	5000	4
245	20231121	150000	202132025	5020	5020	5020	5020	1
246	20231121	145900	202127005	5020	5020	5020	5020	0
247	20231121	145800	202127005	5020	5020	5020	5020	0
248	20231121	145700	202127005	5020	5010	5020	5010	50
249	20231121	145600	201876335	5020	5020	5020	5020	0
250	20231121	145500	201876335	5020	5010	5020	5010	3829
251	20231121	145400	182666225	5010	5010	5010	5010	0
252	20231121	145300	182666225	5010	5010	5010	5010	0
253	20231121	145200	182666225	5010	5010	5010	5010	0
254	20231121	145100	182666225	5010	5010	5010	5010	0
255	20231121	145000	182666225	5010	5010	5010	5010	0
256	20231121	144900	182666225	5010	5010	5010	5010	0
257	20231121	144800	182666225	5010	5010	5010	5010	0
258	20231121	144700	182666225	5010	5010	5010	5010	2
259	20231121	144600	182656205	4980	4980	4980	4980	0
260	20231121	144500	182656205	4980	4980	4980	4980	0
261	20231121	144400	182656205	4980	4980	4980	4980	0
262	20231121	144300	182656205	4980	4980	4980	4980	0
263	20231121	144200	182656205	4980	4980	4980	4980	99
264	20231121	144100	182163185	5010	4995	5010	4995	120
265	20231121	144000	181563025	4980	4980	4980	4980	0
266	20231121	143900	181563025	4980	4980	4980	4980	400
267	20231121	143800	179571025	4980	4980	4980	4980	4
268	20231121	143700	179551105	4995	4995	4995	4995	9
269	20231121	143600	179506150	4995	4995	4995	4995	0
270	20231121	143500	179506150	4995	4995	4995	4995	50
271	20231121	143400	179256400	4980	4980	4980	4980	0
272	20231121	143300	179256400	4980	4980	4980	4980	1502
273	20231121	143200	171776440	4980	4980	4980	4980	2558
274	20231121	143100	159037600	4985	4985	4985	4985	1
275	20231121	143000	159032615	4980	4980	4980	4980	0
276	20231121	142900	159032615	4980	4980	4980	4980	101
277	20231121	142800	158529635	4980	4980	4980	4980	1356
278	20231121	142700	151776755	4985	4985	4985	4985	246
279	20231121	142600	150550445	5010	5010	5010	5010	0
280	20231121	142500	150550445	5010	5010	5010	5010	0
281	20231121	142400	150550445	5010	5010	5010	5010	0
282	20231121	142300	150550445	5010	5010	5010	5010	0
283	20231121	142200	150550445	5010	5010	5010	5010	0
284	20231121	142100	150550445	5010	5010	5010	5010	0
285	20231121	142000	150550445	5010	5010	5010	5010	0
286	20231121	141900	150550445	5010	5010	5010	5010	5
287	20231121	141800	150525395	4980	4980	4980	4980	0
288	20231121	141700	150525395	4980	4980	4980	4980	0
289	20231121	141600	150525395	4980	4980	4980	4980	0
290	20231121	141500	150525395	4980	4985	4985	4980	222
291	20231121	141400	149418880	5010	5010	5010	5010	0
292	20231121	141300	149418880	5010	5010	5010	5010	0
293	20231121	141200	149418880	5010	5010	5010	5010	0
294	20231121	141100	149418880	5010	5010	5010	5010	0
295	20231121	141000	149418880	5010	5010	5010	5010	0
296	20231121	140900	149418880	5010	5010	5010	5010	0
297	20231121	140800	149418880	5010	5010	5010	5010	0
298	20231121	140700	149418880	5010	5010	5010	5010	0
299	20231121	140600	149418880	5010	5010	5010	5010	0
300	20231121	140500	149418880	5010	5010	5010	5010	0
301	20231121	140400	149418880	5010	5010	5010	5010	0
302	20231121	140300	149418880	5010	5010	5010	5010	0
303	20231121	140200	149418880	5010	5010	5010	5010	20
304	20231121	140100	149318680	4980	4980	4980	4980	1300
305	20231121	140000	142844680	4980	4985	4985	4980	222
306	20231121	135900	141738210	5010	5010	5010	5010	0
307	20231121	135800	141738210	5010	5010	5010	5010	0
308	20231121	135700	141738210	5010	5010	5010	5010	30
309	20231121	135600	141587910	4985	4990	4990	4985	1828
310	20231121	135500	132470585	4990	4990	4990	4990	0
311	20231121	135400	132470585	4990	4990	4990	4990	0
312	20231121	135300	132470585	4990	4995	4995	4990	1150
313	20231121	135200	126731590	5020	5020	5020	5020	0
314	20231121	135100	126731590	5020	5020	5020	5020	0
315	20231121	135000	126731590	5020	5020	5020	5020	0
316	20231121	134900	126731590	5020	5020	5020	5020	0
317	20231121	134800	126731590	5020	5020	5020	5020	0
318	20231121	134700	126731590	5020	5000	5020	5000	150
319	20231121	134600	125980590	4985	4990	4990	4985	1744
320	20231121	134500	117286060	4990	4990	4990	4990	223
321	20231121	134400	116173290	5000	5000	5000	5000	0
322	20231121	134300	116173290	5000	5000	5000	5000	0
323	20231121	134200	116173290	5000	5000	5000	5000	0
324	20231121	134100	116173290	5000	5000	5000	5000	0
325	20231121	134000	116173290	5000	5000	5000	5000	0
326	20231121	133900	116173290	5000	5000	5000	5000	0
327	20231121	133800	116173290	5000	5000	5000	5000	100
328	20231121	133700	115673290	5010	5010	5010	5010	0
329	20231121	133600	115673290	5010	5010	5010	5010	0
330	20231121	133500	115673290	5010	5010	5010	5010	0
331	20231121	133400	115673290	5010	5010	5010	5010	0
332	20231121	133300	115673290	5010	5010	5010	5010	0
333	20231121	133200	115673290	5010	5010	5010	5010	0
334	20231121	133100	115673290	5010	5010	5010	5010	0
335	20231121	133000	115673290	5010	5010	5010	5010	27
336	20231121	132900	115538020	5020	5020	5020	5020	0
337	20231121	132800	115538020	5020	5020	5020	5020	2
338	20231121	132700	115527980	5020	5020	5020	5020	300
339	20231121	132600	114021980	5020	5020	5020	5020	0
340	20231121	132500	114021980	5020	5020	5020	5020	0
341	20231121	132400	114021980	5020	5020	5020	5020	0
342	20231121	132300	114021980	5020	5020	5020	5020	477
343	20231121	132200	111627440	4990	4990	4990	4990	0
344	20231121	132100	111627440	4990	5010	5010	4990	216
345	20231121	132000	110549500	5010	5010	5010	5010	2
346	20231121	131900	110539480	5010	4990	5010	4990	410
347	20231121	131800	108487380	4990	4990	4990	4990	0
348	20231121	131700	108487380	4990	4990	4990	4990	0
349	20231121	131600	108487380	4990	4990	4990	4990	0
350	20231121	131500	108487380	4990	4990	4990	4990	0
351	20231121	131400	108487380	4990	4990	4990	4990	10
352	20231121	131300	108437480	5010	5010	5010	5010	0
353	20231121	131200	108437480	5010	5010	5010	5010	0
354	20231121	131100	108437480	5010	5010	5010	5010	20
355	20231121	131000	108337280	5000	5000	5000	5000	494
356	20231121	130900	105867280	4995	4995	4995	4995	0
357	20231121	130800	105867280	4995	4995	4995	4995	0
358	20231121	130700	105867280	4995	4995	4995	4995	0
359	20231121	130600	105867280	4995	4995	5000	4995	11
360	20231121	130500	105812315	4985	4990	4990	4985	1000
361	20231121	130400	100824515	4990	4990	4990	4990	16
362	20231121	130300	100744675	4995	4995	4995	4995	9
363	20231121	130200	100699720	5000	5000	5000	5000	0
364	20231121	130100	100699720	5000	5000	5000	5000	0
365	20231121	130000	100699720	5000	5000	5000	5000	0
366	20231121	125900	100699720	5000	5000	5000	5000	0
367	20231121	125800	100699720	5000	5000	5000	5000	0
368	20231121	125700	100699720	5000	5000	5000	5000	0
369	20231121	125600	100699720	5000	5000	5000	5000	0
370	20231121	125500	100699720	5000	5000	5000	5000	76
371	20231121	125400	100319720	4995	4995	4995	4995	0
372	20231121	125300	100319720	4995	4995	4995	4995	0
373	20231121	125200	100319720	4995	4995	4995	4995	0
374	20231121	125100	100319720	4995	4995	4995	4995	1
375	20231121	125000	100314725	4995	4995	4995	4995	0
376	20231121	124900	100314725	4995	4995	4995	4995	400
377	20231121	124800	98316725	4995	4995	4995	4995	0
378	20231121	124700	98316725	4995	4995	4995	4995	0
379	20231121	124600	98316725	4995	4995	4995	4995	0
380	20231121	124500	98316725	4995	4995	4995	4995	100
381	20231121	124400	97817225	4990	4990	4990	4990	0
382	20231121	124300	97817225	4990	4990	4990	4990	0
383	20231121	124200	97817225	4990	4990	4990	4990	0
384	20231121	124100	97817225	4990	4990	4990	4990	0
385	20231121	124000	97817225	4990	4990	4990	4990	50
386	20231121	123900	97567725	5000	5000	5000	5000	0
387	20231121	123800	97567725	5000	5000	5000	5000	0
388	20231121	123700	97567725	5000	5000	5000	5000	0
389	20231121	123600	97567725	5000	5000	5000	5000	0
390	20231121	123500	97567725	5000	5000	5000	5000	0
391	20231121	123400	97567725	5000	5000	5000	5000	0
392	20231121	123300	97567725	5000	5000	5000	5000	40
393	20231121	123200	97367725	4990	4990	4990	4990	0
394	20231121	123100	97367725	4990	4990	4990	4990	0
395	20231121	123000	97367725	4990	4990	4990	4990	0
396	20231121	122900	97367725	4990	4990	4990	4990	1
397	20231121	122800	97362735	5000	5000	5000	5000	0
398	20231121	122700	97362735	5000	5000	5000	5000	0
399	20231121	122600	97362735	5000	5000	5000	5000	0
400	20231121	122500	97362735	5000	5000	5000	5000	18
401	20231121	122400	97272735	5000	5000	5000	5000	0
402	20231121	122300	97272735	5000	5000	5000	5000	0
403	20231121	122200	97272735	5000	5000	5000	5000	0
404	20231121	122100	97272735	5000	5000	5000	5000	0
405	20231121	122000	97272735	5000	5000	5000	5000	0
406	20231121	121900	97272735	5000	5000	5000	5000	0
407	20231121	121800	97272735	5000	5000	5000	5000	0
408	20231121	121700	97272735	5000	5000	5000	5000	20
409	20231121	121600	97172735	5000	4995	5000	4995	12
410	20231121	121500	97112790	4985	4985	4985	4985	0
411	20231121	121400	97112790	4985	4995	4995	4985	300
412	20231121	121300	95617215	4985	4985	4985	4985	0
413	20231121	121200	95617215	4985	5000	5000	4985	364
414	20231121	121100	93802440	5000	5000	5000	5000	0
415	20231121	121000	93802440	5000	5000	5000	5000	1
416	20231121	120900	93797440	4990	4990	4990	4990	0
417	20231121	120800	93797440	4990	4990	4990	4990	0
418	20231121	120700	93797440	4990	4990	4990	4990	0
419	20231121	120600	93797440	4990	4990	4990	4990	0
420	20231121	120500	93797440	4990	4990	4990	4990	0
421	20231121	120400	93797440	4990	4990	4990	4990	0
422	20231121	120300	93797440	4990	4990	4990	4990	0
423	20231121	120200	93797440	4990	4990	4990	4990	4
424	20231121	120100	93777480	4995	4995	4995	4995	16
425	20231121	120000	93697560	4995	4995	4995	4995	30
426	20231121	115900	93547710	5000	5000	5000	5000	0
427	20231121	115800	93547710	5000	5000	5000	5000	0
428	20231121	115700	93547710	5000	5000	5000	5000	0
429	20231121	115600	93547710	5000	5000	5000	5000	0
430	20231121	115500	93547710	5000	5000	5000	5000	0
431	20231121	115400	93547710	5000	5000	5000	5000	0
432	20231121	115300	93547710	5000	5000	5000	5000	0
433	20231121	115200	93547710	5000	5000	5000	5000	0
434	20231121	115100	93547710	5000	5000	5000	5000	0
435	20231121	115000	93547710	5000	5000	5000	5000	0
436	20231121	114900	93547710	5000	5000	5000	5000	0
437	20231121	114800	93547710	5000	5000	5000	5000	4
438	20231121	114700	93527710	5000	5000	5000	5000	0
439	20231121	114600	93527710	5000	5000	5000	5000	0
440	20231121	114500	93527710	5000	5000	5000	5000	0
441	20231121	114400	93527710	5000	5000	5000	5000	0
442	20231121	114300	93527710	5000	5000	5000	5000	0
443	20231121	114200	93527710	5000	5000	5000	5000	0
444	20231121	114100	93527710	5000	5000	5000	5000	0
445	20231121	114000	93527710	5000	5000	5000	5000	0
446	20231121	113900	93527710	5000	5000	5000	5000	0
447	20231121	113800	93527710	5000	5000	5000	5000	1
448	20231121	113700	93522710	4985	4985	4985	4985	0
449	20231121	113600	93522710	4985	4985	4985	4985	0
450	20231121	113500	93522710	4985	4985	4985	4985	0
451	20231121	113400	93522710	4985	4985	4985	4985	0
452	20231121	113300	93522710	4985	4985	4985	4985	0
453	20231121	113200	93522710	4985	4985	4985	4985	0
454	20231121	113100	93522710	4985	4985	4985	4985	0
455	20231121	113000	93522710	4985	4985	4985	4985	0
456	20231121	112900	93522710	4985	4990	4990	4985	802
457	20231121	112800	89524305	4990	4995	4995	4990	2900
458	20231121	112700	75053205	4990	4990	4990	4990	0
459	20231121	112600	75053205	4990	4995	4995	4990	850
460	20231121	112500	70811325	4995	4995	4995	4995	0
461	20231121	112400	70811325	4995	4995	4995	4995	221
462	20231121	112300	69707430	4995	4995	4995	4995	43
463	20231121	112200	69492645	4995	4995	4995	4995	0
464	20231121	112100	69492645	4995	4995	4995	4995	311
465	20231121	112000	67939200	4995	4995	4995	4995	0
466	20231121	111900	67939200	4995	4995	4995	4995	0
467	20231121	111800	67939200	4995	4995	4995	4995	0
468	20231121	111700	67939200	4995	4995	4995	4995	153
469	20231121	111600	67174965	4995	4995	4995	4995	0
470	20231121	111500	67174965	4995	4995	4995	4995	0
471	20231121	111400	67174965	4995	4995	4995	4995	0
472	20231121	111300	67174965	4995	4995	4995	4995	0
473	20231121	111200	67174965	4995	4995	4995	4995	0
474	20231121	111100	67174965	4995	4995	4995	4995	53
475	20231121	111000	66910230	5000	5000	5000	5000	0
476	20231121	110900	66910230	5000	5000	5000	5000	0
477	20231121	110800	66910230	5000	5000	5000	5000	0
478	20231121	110700	66910230	5000	5000	5000	5000	0
479	20231121	110600	66910230	5000	5000	5000	5000	0
480	20231121	110500	66910230	5000	5000	5000	5000	0
481	20231121	110400	66910230	5000	5000	5000	5000	151
482	20231121	110300	66155230	5000	5000	5000	5000	0
483	20231121	110200	66155230	5000	5000	5000	5000	0
484	20231121	110100	66155230	5000	5000	5000	5000	0
485	20231121	110000	66155230	5000	5000	5000	5000	0
486	20231121	105900	66155230	5000	5000	5000	5000	0
487	20231121	105800	66155230	5000	5000	5000	5000	4
488	20231121	105700	66135230	4990	4990	4990	4990	17
489	20231121	105600	66050400	5000	5000	5000	5000	0
490	20231121	105500	66050400	5000	5000	5000	5000	19
491	20231121	105400	65955400	5000	5000	5000	5000	0
492	20231121	105300	65955400	5000	5000	5000	5000	0
493	20231121	105200	65955400	5000	5000	5000	5000	0
494	20231121	105100	65955400	5000	5000	5000	5000	0
495	20231121	105000	65955400	5000	5000	5000	5000	0
496	20231121	104900	65955400	5000	5000	5000	5000	0
497	20231121	104800	65955400	5000	5000	5000	5000	16
498	20231121	104700	65875400	4985	4990	4990	4985	727
499	20231121	104600	62250870	5000	5000	5000	5000	1
500	20231121	104500	62245870	4990	4990	4990	4990	0
501	20231121	104400	62245870	4990	4990	4990	4990	0
502	20231121	104300	62245870	4990	4990	4990	4990	0
503	20231121	104200	62245870	4990	4990	4990	4990	0
504	20231121	104100	62245870	4990	4990	4990	4990	0
505	20231121	104000	62245870	4990	4990	4990	4990	0
506	20231121	103900	62245870	4990	4990	4990	4990	84
507	20231121	103800	61826710	4990	4990	4990	4990	0
508	20231121	103700	61826710	4990	4990	4990	4990	549
509	20231121	103600	59087200	4995	4995	4995	4995	581
510	20231121	103500	56185105	5000	5000	5000	5000	0
511	20231121	103400	56185105	5000	5000	5000	5000	38
512	20231121	103300	55995105	5010	5010	5010	5010	0
513	20231121	103200	55995105	5010	5010	5010	5010	0
514	20231121	103100	55995105	5010	5010	5010	5010	0
515	20231121	103000	55995105	5010	5010	5010	5010	0
516	20231121	102900	55995105	5010	5010	5010	5010	0
517	20231121	102800	55995105	5010	5010	5010	5010	0
518	20231121	102700	55995105	5010	5010	5010	5010	0
519	20231121	102600	55995105	5010	5010	5010	5010	0
520	20231121	102500	55995105	5010	5010	5010	5010	0
521	20231121	102400	55995105	5010	5010	5010	5010	4
522	20231121	102300	55975065	5010	5010	5010	5010	1
523	20231121	102200	55970055	5000	5000	5000	5000	204
524	20231121	102100	54950055	5020	5020	5020	5020	0
525	20231121	102000	54950055	5020	5020	5020	5020	0
526	20231121	101900	54950055	5020	5020	5020	5020	0
527	20231121	101800	54950055	5020	5020	5020	5020	1
528	20231121	101700	54945035	5020	5020	5020	5020	0
529	20231121	101600	54945035	5020	5020	5020	5020	0
530	20231121	101500	54945035	5020	5020	5020	5020	0
531	20231121	101400	54945035	5020	5020	5020	5020	0
532	20231121	101300	54945035	5020	5020	5020	5020	0
533	20231121	101200	54945035	5020	5020	5020	5020	0
534	20231121	101100	54945035	5020	5020	5020	5020	0
535	20231121	101000	54945035	5020	5020	5020	5020	0
536	20231121	100900	54945035	5020	5020	5020	5020	0
537	20231121	100800	54945035	5020	5020	5020	5020	0
538	20231121	100700	54945035	5020	5010	5020	5010	2
539	20231121	100600	54935005	5010	5010	5010	5010	0
540	20231121	100500	54935005	5010	5010	5010	5010	0
541	20231121	100400	54935005	5010	5010	5010	5010	0
542	20231121	100300	54935005	5010	5010	5010	5010	14
543	20231121	100200	54864865	5000	5000	5000	5000	70
544	20231121	100100	54514865	5000	5000	5000	5000	249
545	20231121	100000	53269865	5000	5000	5000	5000	0
546	20231121	095900	53269865	5000	5000	5000	5000	51
547	20231121	095800	53014865	5000	5000	5000	5000	0
548	20231121	095700	53014865	5000	5000	5000	5000	10
549	20231121	095600	52964865	5000	5000	5000	5000	0
550	20231121	095500	52964865	5000	5000	5000	5000	400
551	20231121	095400	50964865	5010	5010	5010	5010	0
552	20231121	095300	50964865	5010	5010	5010	5010	0
553	20231121	095200	50964865	5010	5010	5010	5010	0
554	20231121	095100	50964865	5010	5010	5010	5010	0
555	20231121	095000	50964865	5010	5010	5010	5010	0
556	20231121	094900	50964865	5010	5010	5010	5010	55
557	20231121	094800	50689315	5010	5010	5010	5010	45
558	20231121	094700	50463865	5010	5010	5010	5010	0
559	20231121	094600	50463865	5010	5010	5010	5010	0
560	20231121	094500	50463865	5010	5010	5010	5010	18
561	20231121	094400	50373685	5020	5010	5020	5010	511
562	20231121	094300	47808605	5010	5010	5010	5010	0
563	20231121	094200	47808605	5010	5010	5010	5010	0
564	20231121	094100	47808605	5010	5010	5010	5010	0
565	20231121	094000	47808605	5010	5010	5010	5010	0
566	20231121	093900	47808605	5010	5010	5010	5010	0
567	20231121	093800	47808605	5010	5010	5010	5010	0
568	20231121	093700	47808605	5010	5010	5010	5010	0
569	20231121	093600	47808605	5010	5010	5010	5010	0
570	20231121	093500	47808605	5010	5010	5010	5010	0
571	20231121	093400	47808605	5010	5010	5010	5010	1
572	20231121	093300	47803595	4995	4995	4995	4995	10
573	20231121	093200	47753645	4995	4995	4995	4995	79
574	20231121	093100	47359040	5010	5010	5010	5010	77
575	20231121	093000	46973270	5010	5020	5020	5010	23
576	20231121	092900	46857840	5010	5010	5010	5010	0
577	20231121	092800	46857840	5010	5010	5010	5010	136
578	20231121	092700	46176480	5010	5010	5010	5010	210
579	20231121	092600	45124380	5010	5010	5010	5010	0
580	20231121	092500	45124380	5010	5000	5010	4995	1211
581	20231121	092400	39073735	5000	5000	5000	5000	400
582	20231121	092300	37073735	5010	5010	5010	5010	9
583	20231121	092200	37028645	5010	5010	5010	5010	70
584	20231121	092100	36677945	5010	5010	5010	5010	392
585	20231121	092000	34714025	5010	5010	5010	5010	100
586	20231121	091900	34213025	5020	5020	5020	5020	1040
587	20231121	091800	28992225	5020	5020	5020	5020	1000
588	20231121	091700	23972225	5020	5020	5020	5020	50
589	20231121	091600	23721225	5020	5000	5020	5000	12
590	20231121	091500	23661145	5030	5030	5030	5030	1
591	20231121	091400	23656115	5020	5000	5020	4995	2026
592	20231121	091300	13485640	4985	4985	4985	4985	0
593	20231121	091200	13485640	4985	4985	4985	4985	0
594	20231121	091100	13485640	4985	4985	4985	4985	0
595	20231121	091000	13485640	4985	4985	4985	4985	1
596	20231121	090900	13480655	4985	4985	4985	4985	1
597	20231121	090800	13475670	4985	4985	4985	4985	0
598	20231121	090700	13475670	4985	4985	4985	4985	0
599	20231121	090600	13475670	4985	4985	4985	4985	54
600	20231121	090500	13206480	4985	5020	5020	4985	46
601	20231121	090400	12977100	5020	5020	5020	5020	0
602	20231121	090300	12977100	5020	4985	5020	4985	1217
603	20231121	090200	6869300	4985	4985	4985	4985	100
604	20231121	090100	6370800	4985	4985	4985	4985	44
605	20231121	090000	6151460	5010	4980	5010	4980	1235