KissMeData/024880/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190800	103664470	5000	5000	5000	5000	719
3	20231124	190700	103664470	5000	5000	5000	5000	0
4	20231124	190600	103664470	5000	5000	5000	5000	0
5	20231124	190500	103664470	5000	5000	5000	5000	0
6	20231124	190400	103664470	5000	5000	5000	5000	0
7	20231124	190300	103664470	5000	5000	5000	5000	0
8	20231124	190200	103664470	5000	5000	5000	5000	0
9	20231124	190100	103664470	5000	5000	5000	5000	0
10	20231124	190000	103664470	5000	5000	5000	5000	0
11	20231124	185900	103664470	5000	5000	5000	5000	0
12	20231124	185800	103664470	5000	5000	5000	5000	0
13	20231124	185700	103664470	5000	5000	5000	5000	0
14	20231124	185600	103664470	5000	5000	5000	5000	0
15	20231124	185500	103664470	5000	5000	5000	5000	0
16	20231124	185400	103664470	5000	5000	5000	5000	0
17	20231124	185300	103664470	5000	5000	5000	5000	0
18	20231124	185200	103664470	5000	5000	5000	5000	0
19	20231124	185100	103664470	5000	5000	5000	5000	0
20	20231124	185000	103664470	5000	5000	5000	5000	0
21	20231124	184900	103664470	5000	5000	5000	5000	0
22	20231124	184800	103664470	5000	5000	5000	5000	0
23	20231124	184700	103664470	5000	5000	5000	5000	0
24	20231124	184600	103664470	5000	5000	5000	5000	0
25	20231124	184500	103664470	5000	5000	5000	5000	0
26	20231124	184400	103664470	5000	5000	5000	5000	0
27	20231124	184300	103664470	5000	5000	5000	5000	0
28	20231124	184200	103664470	5000	5000	5000	5000	0
29	20231124	184100	103664470	5000	5000	5000	5000	0
30	20231124	184000	103664470	5000	5000	5000	5000	0
31	20231124	183900	103664470	5000	5000	5000	5000	0
32	20231124	183800	103664470	5000	5000	5000	5000	719
33	20231124	183700	103664470	5000	5000	5000	5000	0
34	20231124	183600	103664470	5000	5000	5000	5000	0
35	20231124	183500	103664470	5000	5000	5000	5000	0
36	20231124	183400	103664470	5000	5000	5000	5000	0
37	20231124	183300	103664470	5000	5000	5000	5000	0
38	20231124	183200	103664470	5000	5000	5000	5000	0
39	20231124	183100	103664470	5000	5000	5000	5000	0
40	20231124	183000	103664470	5000	5000	5000	5000	0
41	20231124	182900	103664470	5000	5000	5000	5000	0
42	20231124	182800	103664470	5000	5000	5000	5000	0
43	20231124	182700	103664470	5000	5000	5000	5000	0
44	20231124	182600	103664470	5000	5000	5000	5000	0
45	20231124	182500	103664470	5000	5000	5000	5000	0
46	20231124	182400	103664470	5000	5000	5000	5000	0
47	20231124	182300	103664470	5000	5000	5000	5000	0
48	20231124	182200	103664470	5000	5000	5000	5000	0
49	20231124	182100	103664470	5000	5000	5000	5000	0
50	20231124	182000	103664470	5000	5000	5000	5000	0
51	20231124	181900	103664470	5000	5000	5000	5000	0
52	20231124	181800	103664470	5000	5000	5000	5000	0
53	20231124	181700	103664470	5000	5000	5000	5000	0
54	20231124	181600	103664470	5000	5000	5000	5000	0
55	20231124	181500	103664470	5000	5000	5000	5000	0
56	20231124	181400	103664470	5000	5000	5000	5000	0
57	20231124	181300	103664470	5000	5000	5000	5000	0
58	20231124	181200	103664470	5000	5000	5000	5000	0
59	20231124	181100	103664470	5000	5000	5000	5000	0
60	20231124	181000	103664470	5000	5000	5000	5000	0
61	20231124	180900	103664470	5000	5000	5000	5000	0
62	20231124	180800	103664470	5000	5000	5000	5000	719
63	20231124	180700	103664470	5000	5000	5000	5000	0
64	20231124	180600	103664470	5000	5000	5000	5000	0
65	20231124	180500	103664470	5000	5000	5000	5000	0
66	20231124	180400	103664470	5000	5000	5000	5000	0
67	20231124	180300	103664470	5000	5000	5000	5000	0
68	20231124	180200	103664470	5000	5000	5000	5000	0
69	20231124	180100	103664470	5000	5000	5000	5000	0
70	20231124	180000	103664470	5000	5000	5000	5000	0
71	20231124	175900	103664470	5000	5000	5000	5000	0
72	20231124	175800	103664470	5000	5000	5000	5000	0
73	20231124	175700	103664470	5000	5000	5000	5000	0
74	20231124	175600	103664470	5000	5000	5000	5000	0
75	20231124	175500	103664470	5000	5000	5000	5000	0
76	20231124	175400	103664470	5000	5000	5000	5000	0
77	20231124	175300	103664470	5000	5000	5000	5000	0
78	20231124	175200	103664470	5000	5000	5000	5000	0
79	20231124	175100	103664470	5000	5000	5000	5000	0
80	20231124	175000	103664470	5000	5000	5000	5000	0
81	20231124	174900	103664470	5000	5000	5000	5000	0
82	20231124	174800	103664470	5000	5000	5000	5000	0
83	20231124	174700	103664470	5000	5000	5000	5000	0
84	20231124	174600	103664470	5000	5000	5000	5000	0
85	20231124	174500	103664470	5000	5000	5000	5000	0
86	20231124	174400	103664470	5000	5000	5000	5000	0
87	20231124	174300	103664470	5000	5000	5000	5000	0
88	20231124	174200	103664470	5000	5000	5000	5000	0
89	20231124	174100	103664470	5000	5000	5000	5000	0
90	20231124	174000	103664470	5000	5000	5000	5000	0
91	20231124	173900	103664470	5000	5000	5000	5000	0
92	20231124	173800	103664470	5000	5000	5000	5000	719
93	20231124	173700	103664470	5000	5000	5000	5000	0
94	20231124	173600	103664470	5000	5000	5000	5000	0
95	20231124	173500	103664470	5000	5000	5000	5000	0
96	20231124	173400	103664470	5000	5000	5000	5000	0
97	20231124	173300	103664470	5000	5000	5000	5000	0
98	20231124	173200	103664470	5000	5000	5000	5000	0
99	20231124	173100	103664470	5000	5000	5000	5000	0
100	20231124	173000	103664470	5000	5000	5000	5000	0
101	20231124	172900	103664470	5000	5000	5000	5000	0
102	20231124	172800	103664470	5000	5000	5000	5000	0
103	20231124	172700	103664470	5000	5000	5000	5000	0
104	20231124	172600	103664470	5000	5000	5000	5000	0
105	20231124	172500	103664470	5000	5000	5000	5000	0
106	20231124	172400	103664470	5000	5000	5000	5000	0
107	20231124	172300	103664470	5000	5000	5000	5000	0
108	20231124	172200	103664470	5000	5000	5000	5000	0
109	20231124	172100	103664470	5000	5000	5000	5000	0
110	20231124	172000	103664470	5000	5000	5000	5000	0
111	20231124	171900	103664470	5000	5000	5000	5000	0
112	20231124	171800	103664470	5000	5000	5000	5000	0
113	20231124	171700	103664470	5000	5000	5000	5000	0
114	20231124	171600	103664470	5000	5000	5000	5000	0
115	20231124	171500	103664470	5000	5000	5000	5000	0
116	20231124	171400	103664470	5000	5000	5000	5000	0
117	20231124	171300	103664470	5000	5000	5000	5000	0
118	20231124	171200	103664470	5000	5000	5000	5000	0
119	20231124	171100	103664470	5000	5000	5000	5000	0
120	20231124	171000	103664470	5000	5000	5000	5000	0
121	20231124	170900	103664470	5000	5000	5000	5000	0
122	20231124	170800	103664470	5000	5000	5000	5000	719
123	20231124	170700	103664470	5000	5000	5000	5000	0
124	20231124	170600	103664470	5000	5000	5000	5000	0
125	20231124	170500	103664470	5000	5000	5000	5000	0
126	20231124	170400	103664470	5000	5000	5000	5000	0
127	20231124	170300	103664470	5000	5000	5000	5000	0
128	20231124	170200	103664470	5000	5000	5000	5000	0
129	20231124	170100	103664470	5000	5000	5000	5000	0
130	20231124	170000	103664470	5000	5000	5000	5000	0
131	20231124	165900	103664470	5000	5000	5000	5000	0
132	20231124	165800	103664470	5000	5000	5000	5000	0
133	20231124	165700	103664470	5000	5000	5000	5000	0
134	20231124	165600	103664470	5000	5000	5000	5000	0
135	20231124	165500	103664470	5000	5000	5000	5000	0
136	20231124	165400	103664470	5000	5000	5000	5000	0
137	20231124	165300	103664470	5000	5000	5000	5000	0
138	20231124	165200	103664470	5000	5000	5000	5000	0
139	20231124	165100	103664470	5000	5000	5000	5000	0
140	20231124	165000	103664470	5000	5000	5000	5000	0
141	20231124	164900	103664470	5000	5000	5000	5000	0
142	20231124	164800	103664470	5000	5000	5000	5000	0
143	20231124	164700	103664470	5000	5000	5000	5000	0
144	20231124	164600	103664470	5000	5000	5000	5000	0
145	20231124	164500	103664470	5000	5000	5000	5000	0
146	20231124	164400	103664470	5000	5000	5000	5000	0
147	20231124	164300	103664470	5000	5000	5000	5000	0
148	20231124	164200	103664470	5000	5000	5000	5000	0
149	20231124	164100	103664470	5000	5000	5000	5000	0
150	20231124	164000	103664470	5000	5000	5000	5000	0
151	20231124	163900	103664470	5000	5000	5000	5000	0
152	20231124	163800	103664470	5000	5000	5000	5000	719
153	20231124	163700	103664470	5000	5000	5000	5000	0
154	20231124	163600	103664470	5000	5000	5000	5000	0
155	20231124	163500	103664470	5000	5000	5000	5000	0
156	20231124	163400	103664470	5000	5000	5000	5000	0
157	20231124	163300	103664470	5000	5000	5000	5000	0
158	20231124	163200	103664470	5000	5000	5000	5000	0
159	20231124	163100	103664470	5000	5000	5000	5000	0
160	20231124	163000	103664470	5000	5000	5000	5000	0
161	20231124	162900	103664470	5000	5000	5000	5000	0
162	20231124	162800	103664470	5000	5000	5000	5000	0
163	20231124	162700	103664470	5000	5000	5000	5000	0
164	20231124	162600	103664470	5000	5000	5000	5000	0
165	20231124	162500	103664470	5000	5000	5000	5000	0
166	20231124	162400	103664470	5000	5000	5000	5000	0
167	20231124	162300	103664470	5000	5000	5000	5000	0
168	20231124	162200	103664470	5000	5000	5000	5000	0
169	20231124	162100	103664470	5000	5000	5000	5000	0
170	20231124	162000	103664470	5000	5000	5000	5000	0
171	20231124	161900	103664470	5000	5000	5000	5000	0
172	20231124	161800	103664470	5000	5000	5000	5000	0
173	20231124	161700	103664470	5000	5000	5000	5000	0
174	20231124	161600	103664470	5000	5000	5000	5000	0
175	20231124	161500	103664470	5000	5000	5000	5000	0
176	20231124	161400	103664470	5000	5000	5000	5000	0
177	20231124	161300	103664470	5000	5000	5000	5000	0
178	20231124	161200	103664470	5000	5000	5000	5000	0
179	20231124	161100	103664470	5000	5000	5000	5000	0
180	20231124	161000	103664470	5000	5000	5000	5000	0
181	20231124	160900	103664470	5000	5000	5000	5000	0
182	20231124	160800	103664470	5000	5000	5000	5000	719
183	20231124	160700	103664470	5000	5000	5000	5000	0
184	20231124	160600	103664470	5000	5000	5000	5000	0
185	20231124	160500	103664470	5000	5000	5000	5000	0
186	20231124	160400	103664470	5000	5000	5000	5000	0
187	20231124	160300	103664470	5000	5000	5000	5000	0
188	20231124	160200	103664470	5000	5000	5000	5000	0
189	20231124	160100	103664470	5000	5000	5000	5000	0
190	20231124	160000	103664470	5000	5000	5000	5000	0
191	20231124	155900	103664470	5000	5000	5000	5000	0
192	20231124	155800	103664470	5000	5000	5000	5000	0
193	20231124	155700	103664470	5000	5000	5000	5000	0
194	20231124	155600	103664470	5000	5000	5000	5000	0
195	20231124	155500	103664470	5000	5000	5000	5000	0
196	20231124	155400	103664470	5000	5000	5000	5000	0
197	20231124	155300	103664470	5000	5000	5000	5000	0
198	20231124	155200	103664470	5000	5000	5000	5000	0
199	20231124	155100	103664470	5000	5000	5000	5000	0
200	20231124	155000	103664470	5000	5000	5000	5000	0
201	20231124	154900	103664470	5000	5000	5000	5000	0
202	20231124	154800	103664470	5000	5000	5000	5000	0
203	20231124	154700	103664470	5000	5000	5000	5000	0
204	20231124	154600	103664470	5000	5000	5000	5000	0
205	20231124	154500	103664470	5000	5000	5000	5000	0
206	20231124	154400	103664470	5000	5000	5000	5000	0
207	20231124	154300	103664470	5000	5000	5000	5000	0
208	20231124	154200	103664470	5000	5000	5000	5000	0
209	20231124	154100	103664470	5000	5000	5000	5000	0
210	20231124	154000	103664470	5000	5000	5000	5000	0
211	20231124	153900	103664470	5000	5000	5000	5000	0
212	20231124	153800	103664470	5000	5000	5000	5000	719
213	20231124	153700	103664470	5000	5000	5000	5000	0
214	20231124	153600	103664470	5000	5000	5000	5000	0
215	20231124	153500	103664470	5000	5000	5000	5000	0
216	20231124	153400	103664470	5000	5000	5000	5000	0
217	20231124	153300	103664470	5000	5000	5000	5000	0
218	20231124	153200	103664470	5000	5000	5000	5000	0
219	20231124	153100	103664470	5000	5000	5000	5000	0
220	20231124	153000	103664470	5000	5000	5000	5000	719
221	20231124	152900	100069470	5000	5000	5000	5000	0
222	20231124	152800	100069470	5000	5000	5000	5000	0
223	20231124	152700	100069470	5000	5000	5000	5000	0
224	20231124	152600	100069470	5000	5000	5000	5000	0
225	20231124	152500	100069470	5000	5000	5000	5000	0
226	20231124	152400	100069470	5000	5000	5000	5000	0
227	20231124	152300	100069470	5000	5000	5000	5000	0
228	20231124	152200	100069470	5000	5000	5000	5000	0
229	20231124	152100	100069470	5000	5000	5000	5000	0
230	20231124	152000	100069470	5000	5000	5000	5000	0
231	20231124	151900	100069470	5000	4995	5000	4995	48
232	20231124	151800	99829570	5000	5000	5000	4995	37
233	20231124	151700	99644665	4995	4995	5000	4995	240
234	20231124	151600	98445635	5000	4995	5000	4995	18
235	20231124	151500	98355700	5000	4995	5000	4995	7
236	20231124	151400	98320730	4995	4995	4995	4995	29
237	20231124	151300	98175875	5000	4990	5000	4990	18
238	20231124	151200	98086025	4990	4990	4990	4990	3
239	20231124	151100	98071055	4990	4990	4990	4990	1
240	20231124	151000	98066065	4990	4985	4990	4985	35
241	20231124	150900	97891560	4990	5000	5000	4990	5
242	20231124	150800	97866600	4990	5000	5000	4990	2
243	20231124	150700	97856610	4985	4985	5000	4985	120
244	20231124	150600	97258245	5000	4985	5000	4985	1145
245	20231124	150500	91550030	4990	4990	4990	4990	1
246	20231124	150400	91545040	4990	4990	4990	4990	20
247	20231124	150300	91445240	4990	4990	4990	4990	0
248	20231124	150200	91445240	4990	4990	4990	4990	20
249	20231124	150100	91345440	4995	4995	4995	4995	6
250	20231124	150000	91315470	4995	4995	4995	4995	41
251	20231124	145900	91110675	4995	4995	4995	4995	0
252	20231124	145800	91110675	4995	4995	4995	4995	5
253	20231124	145700	91085700	4995	4995	4995	4995	5
254	20231124	145600	91060725	5000	4990	5010	4990	1070
255	20231124	145500	85707165	4990	4990	4990	4990	146
256	20231124	145400	84978625	4990	4990	4990	4990	0
257	20231124	145300	84978625	4990	4990	4990	4990	854
258	20231124	145200	80717165	5000	5000	5000	5000	70
259	20231124	145100	80367165	5000	5000	5000	5000	0
260	20231124	145000	80367165	5000	5000	5000	5000	0
261	20231124	144900	80367165	5000	5000	5000	5000	0
262	20231124	144800	80367165	5000	4990	5000	4990	64
263	20231124	144700	80047215	4995	4995	4995	4995	0
264	20231124	144600	80047215	4995	4995	4995	4995	0
265	20231124	144500	80047215	4995	4995	4995	4995	0
266	20231124	144400	80047215	4995	4995	4995	4995	1
267	20231124	144300	80042220	4995	4995	4995	4995	29
268	20231124	144200	79897365	4990	4995	4995	4990	1557
269	20231124	144100	72120315	5000	5000	5000	5000	146
270	20231124	144000	71390315	5000	4995	5000	4995	48
271	20231124	143900	71150470	5000	5000	5000	5000	0
272	20231124	143800	71150470	5000	5000	5000	5000	287
273	20231124	143700	69715470	5000	5010	5010	5000	26
274	20231124	143600	69585310	5010	5010	5010	5010	2
275	20231124	143500	69575290	5010	5010	5010	5010	20
276	20231124	143400	69475090	5010	5010	5010	5010	12
277	20231124	143300	69414970	5010	5010	5010	5010	466
278	20231124	143200	67080310	5010	5010	5010	5010	1
279	20231124	143100	67075300	5010	5010	5010	5010	0
280	20231124	143000	67075300	5010	5010	5010	5010	6
281	20231124	142900	67045240	5010	5010	5010	5010	0
282	20231124	142800	67045240	5010	5010	5010	5010	5
283	20231124	142700	67020190	5010	5010	5010	5010	0
284	20231124	142600	67020190	5010	5010	5010	5010	6
285	20231124	142500	66990130	5000	5000	5000	5000	2
286	20231124	142400	66980130	5010	5010	5010	5010	1
287	20231124	142300	66975120	5010	5010	5010	5010	5
288	20231124	142200	66950070	5010	5010	5010	5010	51
289	20231124	142100	66694560	5010	5010	5010	5010	4
290	20231124	142000	66674520	5010	5010	5010	5010	19
291	20231124	141900	66579330	5010	5010	5010	5010	1
292	20231124	141800	66574320	5010	5010	5010	5010	4
293	20231124	141700	66554280	5010	5010	5010	5010	3
294	20231124	141600	66539250	5010	5010	5010	5010	7
295	20231124	141500	66504180	5010	5010	5010	5010	16
296	20231124	141400	66424020	5010	5010	5010	5010	0
297	20231124	141300	66424020	5010	5010	5010	5010	5
298	20231124	141200	66398970	5010	5010	5010	5010	0
299	20231124	141100	66398970	5010	5010	5010	5010	4
300	20231124	141000	66378930	5010	5010	5010	5010	0
301	20231124	140900	66378930	5010	5010	5010	5010	2
302	20231124	140800	66368910	5000	5010	5010	5000	7
303	20231124	140700	66333870	5000	5000	5000	5000	0
304	20231124	140600	66333870	5000	5010	5010	5000	265
305	20231124	140500	65008830	5010	5010	5010	5010	0
306	20231124	140400	65008830	5010	5010	5010	5010	0
307	20231124	140300	65008830	5010	5010	5010	5010	4
308	20231124	140200	64988790	5010	5010	5010	5010	0
309	20231124	140100	64988790	5010	5010	5010	5010	1
310	20231124	140000	64983780	5010	5010	5010	5010	14
311	20231124	135900	64913640	5010	5010	5010	5010	0
312	20231124	135800	64913640	5010	5010	5010	5010	2
313	20231124	135700	64903620	5010	5010	5010	5010	4
314	20231124	135600	64883580	5010	5010	5010	5010	0
315	20231124	135500	64883580	5010	5010	5010	5010	4
316	20231124	135400	64863540	5010	5010	5010	5010	0
317	20231124	135300	64863540	5010	5010	5010	5010	2
318	20231124	135200	64853520	5010	5010	5010	5010	5
319	20231124	135100	64828470	5010	5010	5010	5010	0
320	20231124	135000	64828470	5010	5010	5010	5010	0
321	20231124	134900	64828470	5010	5010	5010	5010	4
322	20231124	134800	64808430	5010	5010	5010	5010	0
323	20231124	134700	64808430	5010	5010	5010	5010	1
324	20231124	134600	64803420	5010	5010	5010	5010	15
325	20231124	134500	64728270	5010	5010	5010	5010	0
326	20231124	134400	64728270	5010	5010	5010	5010	2
327	20231124	134300	64718250	5010	5010	5010	5010	4
328	20231124	134200	64698210	5010	5010	5010	5010	2
329	20231124	134100	64688190	5010	5010	5010	5010	4
330	20231124	134000	64668150	5000	5000	5000	5000	0
331	20231124	133900	64668150	5000	5000	5000	5000	0
332	20231124	133800	64668150	5000	5000	5000	5000	65
333	20231124	133700	64343150	5010	5010	5010	5010	2
334	20231124	133600	64333130	5010	5010	5010	5010	0
335	20231124	133500	64333130	5010	5010	5010	5010	0
336	20231124	133400	64333130	5010	5010	5010	5010	0
337	20231124	133300	64333130	5010	5010	5010	5010	0
338	20231124	133200	64333130	5010	5010	5010	5010	3
339	20231124	133100	64318100	5010	5010	5010	5010	0
340	20231124	133000	64318100	5010	5010	5010	5010	0
341	20231124	132900	64318100	5010	5010	5010	5010	0
342	20231124	132800	64318100	5010	5000	5010	5000	291
343	20231124	132700	62863080	5010	5010	5010	5010	0
344	20231124	132600	62863080	5010	5000	5010	5000	122
345	20231124	132500	62253060	5000	5000	5000	5000	0
346	20231124	132400	62253060	5000	5000	5000	5000	161
347	20231124	132300	61448060	5010	5010	5010	5010	0
348	20231124	132200	61448060	5010	5010	5010	5010	0
349	20231124	132100	61448060	5010	5010	5010	5010	0
350	20231124	132000	61448060	5010	5010	5010	5010	0
351	20231124	131900	61448060	5010	5010	5010	5010	0
352	20231124	131800	61448060	5010	5010	5010	5010	0
353	20231124	131700	61448060	5010	5010	5010	5010	0
354	20231124	131600	61448060	5010	5010	5010	5010	0
355	20231124	131500	61448060	5010	5010	5010	5010	0
356	20231124	131400	61448060	5010	5010	5010	5010	2
357	20231124	131300	61438040	5010	5010	5010	5010	0
358	20231124	131200	61438040	5010	5010	5010	5010	130
359	20231124	131100	60786740	5000	5000	5000	5000	0
360	20231124	131000	60786740	5000	5000	5000	5000	100
361	20231124	130900	60286740	5010	5010	5010	5010	0
362	20231124	130800	60286740	5010	5010	5010	5010	0
363	20231124	130700	60286740	5010	5010	5010	5010	0
364	20231124	130600	60286740	5010	5010	5010	5010	0
365	20231124	130500	60286740	5010	5010	5010	5010	0
366	20231124	130400	60286740	5010	5010	5010	5010	0
367	20231124	130300	60286740	5010	5010	5010	5010	0
368	20231124	130200	60286740	5010	5010	5010	5010	0
369	20231124	130100	60286740	5010	5010	5010	5010	0
370	20231124	130000	60286740	5010	5010	5010	5010	0
371	20231124	125900	60286740	5010	5010	5010	5010	500
372	20231124	125800	57781740	5000	5000	5000	5000	0
373	20231124	125700	57781740	5000	5000	5000	5000	0
374	20231124	125600	57781740	5000	5000	5000	5000	19
375	20231124	125500	57686740	5000	5000	5000	5000	1
376	20231124	125400	57681740	4995	4995	4995	4995	0
377	20231124	125300	57681740	4995	4995	4995	4995	0
378	20231124	125200	57681740	4995	4995	4995	4995	0
379	20231124	125100	57681740	4995	4995	4995	4995	0
380	20231124	125000	57681740	4995	5000	5000	4995	14
381	20231124	124900	57611775	5000	5000	5000	5000	0
382	20231124	124800	57611775	5000	5000	5000	5000	50
383	20231124	124700	57361775	5000	5000	5000	5000	2
384	20231124	124600	57351775	5000	5000	5000	5000	3
385	20231124	124500	57336775	5000	5000	5000	5000	1
386	20231124	124400	57331775	4995	4995	4995	4995	0
387	20231124	124300	57331775	4995	4995	4995	4995	25
388	20231124	124200	57206900	5000	5000	5000	5000	0
389	20231124	124100	57206900	5000	5000	5000	5000	16
390	20231124	124000	57126900	5000	5000	5000	5000	0
391	20231124	123900	57126900	5000	5000	5000	5000	0
392	20231124	123800	57126900	5000	5000	5000	5000	0
393	20231124	123700	57126900	5000	5000	5000	5000	0
394	20231124	123600	57126900	5000	5000	5000	5000	0
395	20231124	123500	57126900	5000	5000	5000	5000	1
396	20231124	123400	57121900	5000	5000	5000	5000	0
397	20231124	123300	57121900	5000	5000	5000	5000	547
398	20231124	123200	54386900	5010	5010	5010	5010	9
399	20231124	123100	54341810	5010	5010	5010	5010	0
400	20231124	123000	54341810	5010	5010	5010	5010	1
401	20231124	122900	54336800	5010	5010	5010	5010	0
402	20231124	122800	54336800	5010	5010	5010	5010	0
403	20231124	122700	54336800	5010	5010	5010	5010	1
404	20231124	122600	54331790	5000	5000	5000	5000	4
405	20231124	122500	54311790	5000	5010	5010	5000	101
406	20231124	122400	53806780	5000	5000	5000	5000	0
407	20231124	122300	53806780	5000	5000	5000	5000	0
408	20231124	122200	53806780	5000	5000	5000	5000	0
409	20231124	122100	53806780	5000	5000	5000	5000	49
410	20231124	122000	53561780	5000	5000	5000	5000	0
411	20231124	121900	53561780	5000	5000	5000	5000	0
412	20231124	121800	53561780	5000	5000	5000	5000	0
413	20231124	121700	53561780	5000	5010	5010	5000	2
414	20231124	121600	53551770	5000	5000	5000	5000	0
415	20231124	121500	53551770	5000	5000	5000	5000	0
416	20231124	121400	53551770	5000	5000	5000	5000	2
417	20231124	121300	53541770	4995	4995	4995	4995	0
418	20231124	121200	53541770	4995	4995	4995	4995	0
419	20231124	121100	53541770	4995	4995	4995	4995	0
420	20231124	121000	53541770	4995	4995	4995	4995	21
421	20231124	120900	53436875	5000	5000	5000	5000	24
422	20231124	120800	53316875	5000	5000	5000	5000	600
423	20231124	120700	50316875	4995	4995	4995	4995	0
424	20231124	120600	50316875	4995	4995	4995	4995	1
425	20231124	120500	50311880	5000	5000	5000	5000	7
426	20231124	120400	50276880	5000	5000	5000	5000	0
427	20231124	120300	50276880	5000	5000	5000	5000	0
428	20231124	120200	50276880	5000	5000	5000	5000	11
429	20231124	120100	50221880	5000	5000	5000	5000	1
430	20231124	120000	50216880	5000	5000	5000	5000	0
431	20231124	115900	50216880	5000	5000	5000	5000	110
432	20231124	115800	49666880	5000	5000	5000	5000	0
433	20231124	115700	49666880	5000	5000	5000	5000	0
434	20231124	115600	49666880	5000	5000	5000	5000	132
435	20231124	115500	49006880	5000	5000	5000	5000	0
436	20231124	115400	49006880	5000	5000	5000	5000	15
437	20231124	115300	48931880	5000	5000	5000	5000	0
438	20231124	115200	48931880	5000	5000	5000	5000	14
439	20231124	115100	48861880	5010	5010	5010	5010	10
440	20231124	115000	48811780	5010	5000	5010	5000	4
441	20231124	114900	48791750	5000	5000	5000	5000	0
442	20231124	114800	48791750	5000	5000	5000	5000	0
443	20231124	114700	48791750	5000	5000	5000	5000	1
444	20231124	114600	48786750	5000	5000	5000	5000	26
445	20231124	114500	48656750	5000	5000	5000	5000	0
446	20231124	114400	48656750	5000	5000	5000	5000	85
447	20231124	114300	48231750	5000	5000	5000	5000	0
448	20231124	114200	48231750	5000	5000	5000	5000	1
449	20231124	114100	48226750	5000	5000	5000	5000	1
450	20231124	114000	48221750	5010	5010	5010	5010	70
451	20231124	113900	47871050	5000	5000	5000	5000	0
452	20231124	113800	47871050	5000	5000	5000	5000	67
453	20231124	113700	47536050	5010	5010	5010	5010	0
454	20231124	113600	47536050	5010	5010	5010	5010	6
455	20231124	113500	47505990	5020	5020	5020	5020	0
456	20231124	113400	47505990	5020	5020	5020	5020	0
457	20231124	113300	47505990	5020	5020	5020	5020	0
458	20231124	113200	47505990	5020	5020	5020	5020	0
459	20231124	113100	47505990	5020	5020	5020	5020	0
460	20231124	113000	47505990	5020	5010	5020	5010	139
461	20231124	112900	46809370	5020	5020	5020	5020	0
462	20231124	112800	46809370	5020	5020	5020	5020	57
463	20231124	112700	46523230	5010	5010	5010	5010	0
464	20231124	112600	46523230	5010	5010	5010	5010	0
465	20231124	112500	46523230	5010	5010	5010	5010	0
466	20231124	112400	46523230	5010	5010	5010	5010	0
467	20231124	112300	46523230	5010	5010	5010	5010	0
468	20231124	112200	46523230	5010	5010	5010	5010	0
469	20231124	112100	46523230	5010	5010	5010	5010	14
470	20231124	112000	46453090	5020	5020	5020	5020	4
471	20231124	111900	46433010	5010	5010	5010	5010	0
472	20231124	111800	46433010	5010	5010	5010	5010	0
473	20231124	111700	46433010	5010	5010	5010	5010	0
474	20231124	111600	46433010	5010	5010	5010	5010	0
475	20231124	111500	46433010	5010	5010	5010	5010	0
476	20231124	111400	46433010	5010	5010	5010	5010	0
477	20231124	111300	46433010	5010	5010	5010	5010	63
478	20231124	111200	46117380	5010	5020	5020	5010	5
479	20231124	111100	46092290	5020	5010	5020	5010	225
480	20231124	111000	44964810	5020	5020	5020	5020	0
481	20231124	110900	44964810	5020	5010	5020	5010	164
482	20231124	110800	44143010	5020	5010	5030	5010	311
483	20231124	110700	42584450	5030	5020	5030	5020	13
484	20231124	110600	42519090	5020	5030	5030	5020	10
485	20231124	110500	42468850	5030	5030	5030	5030	19
486	20231124	110400	42373280	5030	5030	5030	5030	0
487	20231124	110300	42373280	5030	5030	5030	5030	0
488	20231124	110200	42373280	5030	5030	5030	5030	4
489	20231124	110100	42353160	5030	5030	5030	5030	0
490	20231124	110000	42353160	5030	5030	5030	5030	0
491	20231124	105900	42353160	5030	5030	5030	5030	4
492	20231124	105800	42333040	5020	5010	5020	5010	358
493	20231124	105700	40539110	5010	5010	5010	5010	0
494	20231124	105600	40539110	5010	5010	5010	5010	4
495	20231124	105500	40519070	5000	5000	5000	5000	6
496	20231124	105400	40489070	5000	5000	5000	5000	0
497	20231124	105300	40489070	5000	5000	5000	5000	0
498	20231124	105200	40489070	5000	5000	5000	5000	10
499	20231124	105100	40439070	5000	5010	5010	5000	13
500	20231124	105000	40374030	5010	5010	5010	5010	0
501	20231124	104900	40374030	5010	5010	5010	5010	4
502	20231124	104800	40353990	5010	5010	5010	5010	0
503	20231124	104700	40353990	5010	5010	5010	5010	0
504	20231124	104600	40353990	5010	5010	5010	5010	4
505	20231124	104500	40333950	5010	5010	5010	5010	0
506	20231124	104400	40333950	5010	5010	5010	5010	0
507	20231124	104300	40333950	5010	5010	5010	5010	4
508	20231124	104200	40313910	5000	5000	5000	5000	0
509	20231124	104100	40313910	5000	5000	5000	5000	0
510	20231124	104000	40313910	5000	5000	5000	5000	0
511	20231124	103900	40313910	5000	5000	5000	5000	6
512	20231124	103800	40283910	5000	5000	5000	5000	306
513	20231124	103700	38753910	5000	5000	5000	5000	0
514	20231124	103600	38753910	5000	5000	5000	5000	85
515	20231124	103500	38328910	5000	5000	5000	5000	0
516	20231124	103400	38328910	5000	5000	5000	5000	500
517	20231124	103300	35828910	5010	5010	5010	5010	0
518	20231124	103200	35828910	5010	5010	5010	5010	0
519	20231124	103100	35828910	5010	5010	5010	5010	0
520	20231124	103000	35828910	5010	5010	5010	5010	0
521	20231124	102900	35828910	5010	5010	5010	5010	1
522	20231124	102800	35823900	5010	5010	5010	5010	1
523	20231124	102700	35818890	5010	5010	5010	5010	15
524	20231124	102600	35743740	5010	5010	5010	5010	0
525	20231124	102500	35743740	5010	5010	5010	5010	2
526	20231124	102400	35733720	5010	5010	5010	5010	10
527	20231124	102300	35683620	5010	5010	5010	5010	0
528	20231124	102200	35683620	5010	5010	5010	5010	0
529	20231124	102100	35683620	5010	5010	5010	5010	4
530	20231124	102000	35663580	5010	5010	5010	5010	425
531	20231124	101900	33534330	5010	5010	5010	5010	0
532	20231124	101800	33534330	5010	5010	5010	5010	0
533	20231124	101700	33534330	5010	5010	5010	5010	0
534	20231124	101600	33534330	5010	5010	5010	5010	0
535	20231124	101500	33534330	5010	5010	5010	5010	25
536	20231124	101400	33409080	5000	5000	5000	5000	0
537	20231124	101300	33409080	5000	5000	5000	5000	0
538	20231124	101200	33409080	5000	5000	5000	5000	0
539	20231124	101100	33409080	5000	5000	5000	5000	0
540	20231124	101000	33409080	5000	5000	5000	5000	0
541	20231124	100900	33409080	5000	5020	5020	5000	100
542	20231124	100800	32907510	5030	5030	5030	5030	5
543	20231124	100700	32882360	5030	5030	5030	5030	11
544	20231124	100600	32827030	5020	5020	5020	5020	0
545	20231124	100500	32827030	5020	5020	5020	5020	1
546	20231124	100400	32822010	5020	5020	5020	5020	0
547	20231124	100300	32822010	5020	5020	5020	5020	5
548	20231124	100200	32796910	5030	5030	5030	5030	0
549	20231124	100100	32796910	5030	5030	5030	5030	0
550	20231124	100000	32796910	5030	5030	5030	5030	0
551	20231124	095900	32796910	5030	5030	5030	5030	1107
552	20231124	095800	27228700	5020	5020	5020	5020	0
553	20231124	095700	27228700	5020	5020	5020	5020	0
554	20231124	095600	27228700	5020	5020	5020	5020	0
555	20231124	095500	27228700	5020	5020	5020	5020	0
556	20231124	095400	27228700	5020	5020	5020	5020	0
557	20231124	095300	27228700	5020	5020	5020	5020	1000
558	20231124	095200	22208700	5010	5010	5010	5010	0
559	20231124	095100	22208700	5010	5010	5010	5010	17
560	20231124	095000	22123530	5010	5010	5010	5010	6
561	20231124	094900	22093470	5010	5010	5010	5010	0
562	20231124	094800	22093470	5010	5010	5010	5010	0
563	20231124	094700	22093470	5010	5010	5010	5010	0
564	20231124	094600	22093470	5010	5010	5010	5010	0
565	20231124	094500	22093470	5010	5010	5010	5010	0
566	20231124	094400	22093470	5010	5010	5010	5010	0
567	20231124	094300	22093470	5010	5010	5010	5010	1
568	20231124	094200	22088460	5000	5000	5000	5000	0
569	20231124	094100	22088460	5000	5000	5000	5000	0
570	20231124	094000	22088460	5000	5000	5000	5000	0
571	20231124	093900	22088460	5000	5000	5000	5000	338
572	20231124	093800	20398460	5020	5020	5020	5020	0
573	20231124	093700	20398460	5020	5010	5020	5010	2
574	20231124	093600	20388430	5000	5000	5000	5000	0
575	20231124	093500	20388430	5000	5000	5000	5000	0
576	20231124	093400	20388430	5000	5000	5000	5000	0
577	20231124	093300	20388430	5000	5000	5000	5000	379
578	20231124	093200	18493430	5010	5010	5010	5010	1
579	20231124	093100	18488420	5020	5020	5020	5020	0
580	20231124	093000	18488420	5020	5020	5020	5020	20
581	20231124	092900	18388020	5010	5010	5010	5010	0
582	20231124	092800	18388020	5010	5010	5010	5010	115
583	20231124	092700	17811870	5010	5010	5010	5010	0
584	20231124	092600	17811870	5010	5010	5010	5010	100
585	20231124	092500	17310870	5020	5020	5020	5020	0
586	20231124	092400	17310870	5020	5020	5020	5020	0
587	20231124	092300	17310870	5020	5020	5020	5020	0
588	20231124	092200	17310870	5020	5020	5020	5020	0
589	20231124	092100	17310870	5020	5020	5020	5020	0
590	20231124	092000	17310870	5020	5020	5020	5020	0
591	20231124	091900	17310870	5020	5050	5050	5020	1102
592	20231124	091800	11748630	5050	5050	5050	5050	0
593	20231124	091700	11748630	5050	5020	5050	5020	230
594	20231124	091600	10593580	5020	5020	5020	5020	0
595	20231124	091500	10593580	5020	5020	5020	5020	208
596	20231124	091400	9549420	5020	5020	5020	5020	1
597	20231124	091300	9544400	5020	5020	5020	5020	0
598	20231124	091200	9544400	5020	5020	5020	5020	500
599	20231124	091100	7034400	5020	5020	5020	5020	0
600	20231124	091000	7034400	5020	5000	5020	5000	880
601	20231124	090900	2624400	5020	5010	5020	5010	28
602	20231124	090800	2484070	5010	5010	5010	5010	55
603	20231124	090700	2208520	5020	5020	5020	5020	0
604	20231124	090600	2208520	5020	5020	5020	5020	1
605	20231124	090500	2203500	5020	5020	5020	5020	0
606	20231124	090400	2203500	5020	5020	5020	5020	7
607	20231124	090300	2168360	5020	5030	5030	5020	305
608	20231124	090200	634260	5030	5030	5030	5030	100
609	20231124	090100	131260	5030	5030	5030	5030	0
610	20231124	090000	131260	5030	5060	5060	5030	26