KissMeData/024880/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190200	236788820	5010	5010	5010	5010	1712
3	20231122	190100	236788820	5010	5010	5010	5010	0
4	20231122	190000	236788820	5010	5010	5010	5010	0
5	20231122	185900	236788820	5010	5010	5010	5010	0
6	20231122	185800	236788820	5010	5010	5010	5010	0
7	20231122	185700	236788820	5010	5010	5010	5010	0
8	20231122	185600	236788820	5010	5010	5010	5010	0
9	20231122	185500	236788820	5010	5010	5010	5010	0
10	20231122	185400	236788820	5010	5010	5010	5010	0
11	20231122	185300	236788820	5010	5010	5010	5010	0
12	20231122	185200	236788820	5010	5010	5010	5010	0
13	20231122	185100	236788820	5010	5010	5010	5010	0
14	20231122	185000	236788820	5010	5010	5010	5010	0
15	20231122	184900	236788820	5010	5010	5010	5010	0
16	20231122	184800	236788820	5010	5010	5010	5010	0
17	20231122	184700	236788820	5010	5010	5010	5010	0
18	20231122	184600	236788820	5010	5010	5010	5010	0
19	20231122	184500	236788820	5010	5010	5010	5010	0
20	20231122	184400	236788820	5010	5010	5010	5010	0
21	20231122	184300	236788820	5010	5010	5010	5010	0
22	20231122	184200	236788820	5010	5010	5010	5010	0
23	20231122	184100	236788820	5010	5010	5010	5010	0
24	20231122	184000	236788820	5010	5010	5010	5010	0
25	20231122	183900	236788820	5010	5010	5010	5010	0
26	20231122	183800	236788820	5010	5010	5010	5010	0
27	20231122	183700	236788820	5010	5010	5010	5010	0
28	20231122	183600	236788820	5010	5010	5010	5010	0
29	20231122	183500	236788820	5010	5010	5010	5010	0
30	20231122	183400	236788820	5010	5010	5010	5010	0
31	20231122	183300	236788820	5010	5010	5010	5010	0
32	20231122	183200	236788820	5010	5010	5010	5010	1712
33	20231122	183100	236788820	5010	5010	5010	5010	0
34	20231122	183000	236788820	5010	5010	5010	5010	0
35	20231122	182900	236788820	5010	5010	5010	5010	0
36	20231122	182800	236788820	5010	5010	5010	5010	0
37	20231122	182700	236788820	5010	5010	5010	5010	0
38	20231122	182600	236788820	5010	5010	5010	5010	0
39	20231122	182500	236788820	5010	5010	5010	5010	0
40	20231122	182400	236788820	5010	5010	5010	5010	0
41	20231122	182300	236788820	5010	5010	5010	5010	0
42	20231122	182200	236788820	5010	5010	5010	5010	0
43	20231122	182100	236788820	5010	5010	5010	5010	0
44	20231122	182000	236788820	5010	5010	5010	5010	0
45	20231122	181900	236788820	5010	5010	5010	5010	0
46	20231122	181800	236788820	5010	5010	5010	5010	0
47	20231122	181700	236788820	5010	5010	5010	5010	0
48	20231122	181600	236788820	5010	5010	5010	5010	0
49	20231122	181500	236788820	5010	5010	5010	5010	0
50	20231122	181400	236788820	5010	5010	5010	5010	0
51	20231122	181300	236788820	5010	5010	5010	5010	0
52	20231122	181200	236788820	5010	5010	5010	5010	0
53	20231122	181100	236788820	5010	5010	5010	5010	0
54	20231122	181000	236788820	5010	5010	5010	5010	0
55	20231122	180900	236788820	5010	5010	5010	5010	0
56	20231122	180800	236788820	5010	5010	5010	5010	0
57	20231122	180700	236788820	5010	5010	5010	5010	0
58	20231122	180600	236788820	5010	5010	5010	5010	0
59	20231122	180500	236788820	5010	5010	5010	5010	0
60	20231122	180400	236788820	5010	5010	5010	5010	0
61	20231122	180300	236788820	5010	5010	5010	5010	0
62	20231122	180200	236788820	5010	5010	5010	5010	1712
63	20231122	180100	236788820	5010	5010	5010	5010	0
64	20231122	180000	236788820	5010	5010	5010	5010	0
65	20231122	175900	236788820	5010	5010	5010	5010	0
66	20231122	175800	236788820	5010	5010	5010	5010	0
67	20231122	175700	236788820	5010	5010	5010	5010	0
68	20231122	175600	236788820	5010	5010	5010	5010	0
69	20231122	175500	236788820	5010	5010	5010	5010	0
70	20231122	175400	236788820	5010	5010	5010	5010	0
71	20231122	175300	236788820	5010	5010	5010	5010	0
72	20231122	175200	236788820	5010	5010	5010	5010	0
73	20231122	175100	236788820	5010	5010	5010	5010	0
74	20231122	175000	236788820	5010	5010	5010	5010	0
75	20231122	174900	236788820	5010	5010	5010	5010	0
76	20231122	174800	236788820	5010	5010	5010	5010	0
77	20231122	174700	236788820	5010	5010	5010	5010	0
78	20231122	174600	236788820	5010	5010	5010	5010	0
79	20231122	174500	236788820	5010	5010	5010	5010	0
80	20231122	174400	236788820	5010	5010	5010	5010	0
81	20231122	174300	236788820	5010	5010	5010	5010	0
82	20231122	174200	236788820	5010	5010	5010	5010	0
83	20231122	174100	236788820	5010	5010	5010	5010	0
84	20231122	174000	236788820	5010	5010	5010	5010	0
85	20231122	173900	236788820	5010	5010	5010	5010	0
86	20231122	173800	236788820	5010	5010	5010	5010	0
87	20231122	173700	236788820	5010	5010	5010	5010	0
88	20231122	173600	236788820	5010	5010	5010	5010	0
89	20231122	173500	236788820	5010	5010	5010	5010	0
90	20231122	173400	236788820	5010	5010	5010	5010	0
91	20231122	173300	236788820	5010	5010	5010	5010	0
92	20231122	173200	236788820	5010	5010	5010	5010	1712
93	20231122	173100	236788820	5010	5010	5010	5010	0
94	20231122	173000	236788820	5010	5010	5010	5010	0
95	20231122	172900	236788820	5010	5010	5010	5010	0
96	20231122	172800	236788820	5010	5010	5010	5010	0
97	20231122	172700	236788820	5010	5010	5010	5010	0
98	20231122	172600	236788820	5010	5010	5010	5010	0
99	20231122	172500	236788820	5010	5010	5010	5010	0
100	20231122	172400	236788820	5010	5010	5010	5010	0
101	20231122	172300	236788820	5010	5010	5010	5010	0
102	20231122	172200	236788820	5010	5010	5010	5010	0
103	20231122	172100	236788820	5010	5010	5010	5010	0
104	20231122	172000	236788820	5010	5010	5010	5010	0
105	20231122	171900	236788820	5010	5010	5010	5010	0
106	20231122	171800	236788820	5010	5010	5010	5010	0
107	20231122	171700	236788820	5010	5010	5010	5010	0
108	20231122	171600	236788820	5010	5010	5010	5010	0
109	20231122	171500	236788820	5010	5010	5010	5010	0
110	20231122	171400	236788820	5010	5010	5010	5010	0
111	20231122	171300	236788820	5010	5010	5010	5010	0
112	20231122	171200	236788820	5010	5010	5010	5010	0
113	20231122	171100	236788820	5010	5010	5010	5010	0
114	20231122	171000	236788820	5010	5010	5010	5010	0
115	20231122	170900	236788820	5010	5010	5010	5010	0
116	20231122	170800	236788820	5010	5010	5010	5010	0
117	20231122	170700	236788820	5010	5010	5010	5010	0
118	20231122	170600	236788820	5010	5010	5010	5010	0
119	20231122	170500	236788820	5010	5010	5010	5010	0
120	20231122	170400	236788820	5010	5010	5010	5010	0
121	20231122	170300	236788820	5010	5010	5010	5010	0
122	20231122	170200	236788820	5010	5010	5010	5010	1712
123	20231122	170100	236788820	5010	5010	5010	5010	0
124	20231122	170000	236788820	5010	5010	5010	5010	0
125	20231122	165900	236788820	5010	5010	5010	5010	0
126	20231122	165800	236788820	5010	5010	5010	5010	0
127	20231122	165700	236788820	5010	5010	5010	5010	0
128	20231122	165600	236788820	5010	5010	5010	5010	0
129	20231122	165500	236788820	5010	5010	5010	5010	0
130	20231122	165400	236788820	5010	5010	5010	5010	0
131	20231122	165300	236788820	5010	5010	5010	5010	0
132	20231122	165200	236788820	5010	5010	5010	5010	0
133	20231122	165100	236788820	5010	5010	5010	5010	0
134	20231122	165000	236788820	5010	5010	5010	5010	0
135	20231122	164900	236788820	5010	5010	5010	5010	0
136	20231122	164800	236788820	5010	5010	5010	5010	0
137	20231122	164700	236788820	5010	5010	5010	5010	0
138	20231122	164600	236788820	5010	5010	5010	5010	0
139	20231122	164500	236788820	5010	5010	5010	5010	0
140	20231122	164400	236788820	5010	5010	5010	5010	0
141	20231122	164300	236788820	5010	5010	5010	5010	0
142	20231122	164200	236788820	5010	5010	5010	5010	0
143	20231122	164100	236788820	5010	5010	5010	5010	0
144	20231122	164000	236788820	5010	5010	5010	5010	0
145	20231122	163900	236788820	5010	5010	5010	5010	0
146	20231122	163800	236788820	5010	5010	5010	5010	0
147	20231122	163700	236788820	5010	5010	5010	5010	0
148	20231122	163600	236788820	5010	5010	5010	5010	0
149	20231122	163500	236788820	5010	5010	5010	5010	0
150	20231122	163400	236788820	5010	5010	5010	5010	0
151	20231122	163300	236788820	5010	5010	5010	5010	0
152	20231122	163200	236788820	5010	5010	5010	5010	1712
153	20231122	163100	236788820	5010	5010	5010	5010	0
154	20231122	163000	236788820	5010	5010	5010	5010	0
155	20231122	162900	236788820	5010	5010	5010	5010	0
156	20231122	162800	236788820	5010	5010	5010	5010	0
157	20231122	162700	236788820	5010	5010	5010	5010	0
158	20231122	162600	236788820	5010	5010	5010	5010	0
159	20231122	162500	236788820	5010	5010	5010	5010	0
160	20231122	162400	236788820	5010	5010	5010	5010	0
161	20231122	162300	236788820	5010	5010	5010	5010	0
162	20231122	162200	236788820	5010	5010	5010	5010	0
163	20231122	162100	236788820	5010	5010	5010	5010	0
164	20231122	162000	236788820	5010	5010	5010	5010	0
165	20231122	161900	236788820	5010	5010	5010	5010	0
166	20231122	161800	236788820	5010	5010	5010	5010	0
167	20231122	161700	236788820	5010	5010	5010	5010	0
168	20231122	161600	236788820	5010	5010	5010	5010	0
169	20231122	161500	236788820	5010	5010	5010	5010	0
170	20231122	161400	236788820	5010	5010	5010	5010	0
171	20231122	161300	236788820	5010	5010	5010	5010	0
172	20231122	161200	236788820	5010	5010	5010	5010	0
173	20231122	161100	236788820	5010	5010	5010	5010	0
174	20231122	161000	236788820	5010	5010	5010	5010	0
175	20231122	160900	236788820	5010	5010	5010	5010	0
176	20231122	160800	236788820	5010	5010	5010	5010	0
177	20231122	160700	236788820	5010	5010	5010	5010	0
178	20231122	160600	236788820	5010	5010	5010	5010	0
179	20231122	160500	236788820	5010	5010	5010	5010	0
180	20231122	160400	236788820	5010	5010	5010	5010	0
181	20231122	160300	236788820	5010	5010	5010	5010	0
182	20231122	160200	236788820	5010	5010	5010	5010	1712
183	20231122	160100	236788820	5010	5010	5010	5010	0
184	20231122	160000	236788820	5010	5010	5010	5010	0
185	20231122	155900	236788820	5010	5010	5010	5010	0
186	20231122	155800	236788820	5010	5010	5010	5010	0
187	20231122	155700	236788820	5010	5010	5010	5010	0
188	20231122	155600	236788820	5010	5010	5010	5010	0
189	20231122	155500	236788820	5010	5010	5010	5010	0
190	20231122	155400	236788820	5010	5010	5010	5010	0
191	20231122	155300	236788820	5010	5010	5010	5010	0
192	20231122	155200	236788820	5010	5010	5010	5010	0
193	20231122	155100	236788820	5010	5010	5010	5010	0
194	20231122	155000	236788820	5010	5010	5010	5010	0
195	20231122	154900	236788820	5010	5010	5010	5010	0
196	20231122	154800	236788820	5010	5010	5010	5010	0
197	20231122	154700	236788820	5010	5010	5010	5010	0
198	20231122	154600	236788820	5010	5010	5010	5010	0
199	20231122	154500	236788820	5010	5010	5010	5010	0
200	20231122	154400	236788820	5010	5010	5010	5010	0
201	20231122	154300	236788820	5010	5010	5010	5010	0
202	20231122	154200	236788820	5010	5010	5010	5010	0
203	20231122	154100	236788820	5010	5010	5010	5010	0
204	20231122	154000	236788820	5010	5010	5010	5010	0
205	20231122	153900	236788820	5010	5010	5010	5010	0
206	20231122	153800	236788820	5010	5010	5010	5010	0
207	20231122	153700	236788820	5010	5010	5010	5010	0
208	20231122	153600	236788820	5010	5010	5010	5010	0
209	20231122	153500	236788820	5010	5010	5010	5010	0
210	20231122	153400	236788820	5010	5010	5010	5010	0
211	20231122	153300	236788820	5010	5010	5010	5010	0
212	20231122	153200	236788820	5010	5010	5010	5010	1712
213	20231122	153100	236788820	5010	5010	5010	5010	0
214	20231122	153000	236788820	5010	5010	5010	5010	1712
215	20231122	152900	228211700	5010	5010	5010	5010	0
216	20231122	152800	228211700	5010	5010	5010	5010	0
217	20231122	152700	228211700	5010	5010	5010	5010	0
218	20231122	152600	228211700	5010	5010	5010	5010	0
219	20231122	152500	228211700	5010	5010	5010	5010	0
220	20231122	152400	228211700	5010	5010	5010	5010	0
221	20231122	152300	228211700	5010	5010	5010	5010	0
222	20231122	152200	228211700	5010	5010	5010	5010	0
223	20231122	152100	228211700	5010	5010	5010	5010	0
224	20231122	152000	228211700	5010	5010	5010	5010	0
225	20231122	151900	228211700	5010	5000	5010	5000	38
226	20231122	151800	228021340	5000	5000	5000	5000	98
227	20231122	151700	227531340	5010	5010	5010	5010	46
228	20231122	151600	227300880	5010	5010	5010	5010	702
229	20231122	151500	223783860	5010	5000	5010	5000	750
230	20231122	151400	220027360	5000	5000	5000	5000	0
231	20231122	151300	220027360	5000	5000	5000	5000	230
232	20231122	151200	218877360	5000	5000	5000	5000	55
233	20231122	151100	218602360	5010	5010	5010	5010	2
234	20231122	151000	218592340	5010	5010	5010	5010	6
235	20231122	150900	218562280	5010	5010	5010	5010	3
236	20231122	150800	218547250	5000	5010	5010	5000	4
237	20231122	150700	218527240	5000	5000	5000	5000	150
238	20231122	150600	217777240	5010	5010	5010	5010	0
239	20231122	150500	217777240	5010	5010	5010	5010	2
240	20231122	150400	217767220	5010	5010	5010	5010	5
241	20231122	150300	217742170	5010	5010	5010	5010	47
242	20231122	150200	217506700	5000	5000	5000	5000	30
243	20231122	150100	217356700	5010	5010	5010	5010	15
244	20231122	150000	217281550	5010	5010	5010	5010	0
245	20231122	145900	217281550	5010	5010	5010	5010	140
246	20231122	145800	216580150	5000	5000	5000	5000	0
247	20231122	145700	216580150	5000	5000	5000	5000	110
248	20231122	145600	216030150	5010	5010	5010	5010	17
249	20231122	145500	215944980	5010	5010	5010	5010	1039
250	20231122	145400	210739590	4995	5000	5000	4995	577
251	20231122	145300	207857435	5000	5000	5000	5000	614
252	20231122	145200	204787435	5000	5000	5000	5000	72
253	20231122	145100	204427435	5000	5000	5000	5000	4
254	20231122	145000	204407435	4995	4995	4995	4995	579
255	20231122	144900	201515330	4995	4995	4995	4995	0
256	20231122	144800	201515330	4995	4995	4995	4995	0
257	20231122	144700	201515330	4995	5000	5000	4995	138
258	20231122	144600	200826000	5000	5000	5000	5000	0
259	20231122	144500	200826000	5000	5000	5000	5000	0
260	20231122	144400	200826000	5000	5000	5000	5000	0
261	20231122	144300	200826000	5000	5000	5000	5000	0
262	20231122	144200	200826000	5000	5000	5000	5000	0
263	20231122	144100	200826000	5000	5000	5000	5000	0
264	20231122	144000	200826000	5000	5000	5000	5000	0
265	20231122	143900	200826000	5000	5000	5000	5000	4
266	20231122	143800	200806000	4990	4990	4990	4990	0
267	20231122	143700	200806000	4990	4990	4990	4990	0
268	20231122	143600	200806000	4990	4990	4990	4990	0
269	20231122	143500	200806000	4990	4990	4990	4990	0
270	20231122	143400	200806000	4990	4990	4990	4990	0
271	20231122	143300	200806000	4990	4990	4990	4990	1000
272	20231122	143200	195816000	4990	4995	4995	4990	396
273	20231122	143100	193838885	4995	4995	4995	4995	1000
274	20231122	143000	188843885	5000	5000	5000	5000	70
275	20231122	142900	188493885	5000	5000	5000	5000	0
276	20231122	142800	188493885	5000	5000	5000	5000	0
277	20231122	142700	188493885	5000	5000	5000	5000	0
278	20231122	142600	188493885	5000	5010	5010	5000	244
279	20231122	142500	187273845	5010	5010	5010	5010	0
280	20231122	142400	187273845	5010	5010	5010	5010	500
281	20231122	142300	184768845	5010	5010	5010	5010	12
282	20231122	142200	184708725	5010	5010	5010	5010	0
283	20231122	142100	184708725	5010	5010	5010	5010	0
284	20231122	142000	184708725	5010	5010	5010	5010	4
285	20231122	141900	184688685	5000	5000	5000	5000	0
286	20231122	141800	184688685	5000	5000	5000	5000	0
287	20231122	141700	184688685	5000	5000	5000	5000	410
288	20231122	141600	182638685	5000	5000	5000	5000	0
289	20231122	141500	182638685	5000	5000	5000	5000	0
290	20231122	141400	182638685	5000	5000	5000	5000	0
291	20231122	141300	182638685	5000	5000	5000	5000	0
292	20231122	141200	182638685	5000	5000	5000	5000	4
293	20231122	141100	182618685	5000	5000	5000	5000	40
294	20231122	141000	182418685	5000	5000	5000	5000	317
295	20231122	140900	180833685	5000	5000	5000	5000	0
296	20231122	140800	180833685	5000	5000	5000	5000	88
297	20231122	140700	180393685	5000	5000	5000	5000	0
298	20231122	140600	180393685	5000	5000	5000	5000	0
299	20231122	140500	180393685	5000	5000	5000	5000	0
300	20231122	140400	180393685	5000	5000	5000	5000	0
301	20231122	140300	180393685	5000	5000	5000	5000	0
302	20231122	140200	180393685	5000	5000	5000	5000	0
303	20231122	140100	180393685	5000	5000	5000	5000	0
304	20231122	140000	180393685	5000	5000	5000	5000	2
305	20231122	135900	180383685	5000	5000	5000	5000	0
306	20231122	135800	180383685	5000	5000	5000	5000	471
307	20231122	135700	178028685	5010	5010	5010	5010	53
308	20231122	135600	177763155	5000	5000	5000	5000	0
309	20231122	135500	177763155	5000	5010	5010	5000	174
310	20231122	135400	176893115	5010	5010	5010	5010	22
311	20231122	135300	176782895	5010	5010	5010	5010	10
312	20231122	135200	176732795	5010	5010	5010	5010	0
313	20231122	135100	176732795	5010	5010	5010	5010	0
314	20231122	135000	176732795	5010	5010	5010	5010	1
315	20231122	134900	176727785	5010	5010	5010	5010	0
316	20231122	134800	176727785	5010	5010	5010	5010	0
317	20231122	134700	176727785	5010	5010	5010	5010	4
318	20231122	134600	176707745	5010	5010	5010	5010	397
319	20231122	134500	174718775	5010	5010	5010	5010	0
320	20231122	134400	174718775	5010	5010	5010	5010	4
321	20231122	134300	174698735	5010	5010	5010	5010	469
322	20231122	134200	172349045	5010	5010	5010	5010	4
323	20231122	134100	172329005	5010	5010	5010	5010	300
324	20231122	134000	170826005	5010	5010	5010	5010	0
325	20231122	133900	170826005	5010	5010	5010	5010	4
326	20231122	133800	170805965	5000	5000	5000	5000	0
327	20231122	133700	170805965	5000	5000	5000	5000	0
328	20231122	133600	170805965	5000	5000	5000	5000	0
329	20231122	133500	170805965	5000	5000	5000	5000	0
330	20231122	133400	170805965	5000	5000	5000	5000	0
331	20231122	133300	170805965	5000	5000	5000	5000	367
332	20231122	133200	168970965	5010	5010	5010	5010	0
333	20231122	133100	168970965	5010	5010	5010	5010	0
334	20231122	133000	168970965	5010	5010	5010	5010	4
335	20231122	132900	168950925	5010	5010	5010	5010	2
336	20231122	132800	168940905	5010	5010	5010	5010	4
337	20231122	132700	168920865	5010	5010	5010	5010	0
338	20231122	132600	168920865	5010	5010	5010	5010	0
339	20231122	132500	168920865	5010	5010	5010	5010	1
340	20231122	132400	168915855	5010	5010	5010	5010	0
341	20231122	132300	168915855	5010	5010	5010	5010	4
342	20231122	132200	168895815	5000	5000	5000	5000	0
343	20231122	132100	168895815	5000	5000	5000	5000	0
344	20231122	132000	168895815	5000	5000	5000	5000	34
345	20231122	131900	168725815	5000	5000	5000	5000	1
346	20231122	131800	168720815	5010	5010	5010	5010	0
347	20231122	131700	168720815	5010	5010	5010	5010	0
348	20231122	131600	168720815	5010	5010	5010	5010	0
349	20231122	131500	168720815	5010	5010	5010	5010	259
350	20231122	131400	167423225	5010	5010	5010	5010	0
351	20231122	131300	167423225	5010	5010	5010	5010	0
352	20231122	131200	167423225	5010	5010	5010	5010	0
353	20231122	131100	167423225	5010	5010	5010	5010	0
354	20231122	131000	167423225	5010	5010	5010	5010	0
355	20231122	130900	167423225	5010	5010	5010	5010	192
356	20231122	130800	166461305	5020	5020	5020	5020	244
357	20231122	130700	165236425	5030	5030	5030	5030	0
358	20231122	130600	165236425	5030	5030	5030	5030	1200
359	20231122	130500	159200425	5030	5030	5030	5030	4
360	20231122	130400	159180305	5030	5030	5030	5030	0
361	20231122	130300	159180305	5030	5030	5030	5030	0
362	20231122	130200	159180305	5030	5030	5030	5030	0
363	20231122	130100	159180305	5030	5030	5030	5030	604
364	20231122	130000	156142185	5030	5030	5030	5030	0
365	20231122	125900	156142185	5030	5030	5030	5030	120
366	20231122	125800	155538585	5030	5030	5030	5030	0
367	20231122	125700	155538585	5030	5030	5030	5030	0
368	20231122	125600	155538585	5030	5030	5030	5030	0
369	20231122	125500	155538585	5030	5030	5030	5030	4
370	20231122	125400	155518465	5020	5020	5020	5020	0
371	20231122	125300	155518465	5020	5020	5020	5020	0
372	20231122	125200	155518465	5020	5020	5020	5020	0
373	20231122	125100	155518465	5020	5020	5020	5020	134
374	20231122	125000	154845785	5020	5020	5020	5020	20
375	20231122	124900	154745385	5020	5020	5020	5020	146
376	20231122	124800	154012465	5020	5020	5020	5020	0
377	20231122	124700	154012465	5020	5020	5020	5020	400
378	20231122	124600	152004465	5020	5020	5020	5020	10
379	20231122	124500	151954265	5020	5020	5020	5020	0
380	20231122	124400	151954265	5020	5020	5020	5020	309
381	20231122	124300	150403085	5030	5030	5030	5030	0
382	20231122	124200	150403085	5030	5020	5030	5020	241
383	20231122	124100	149193245	5020	5020	5020	5020	4
384	20231122	124000	149173165	5020	5020	5020	5020	12
385	20231122	123900	149112925	5020	5020	5020	5020	4
386	20231122	123800	149092845	5020	5020	5020	5020	10
387	20231122	123700	149042645	5020	5020	5020	5020	10
388	20231122	123600	148992445	5020	5020	5020	5020	4
389	20231122	123500	148972365	5020	5020	5020	5020	70
390	20231122	123400	148620965	5020	5020	5020	5020	0
391	20231122	123300	148620965	5020	5020	5020	5020	2
392	20231122	123200	148610925	5020	5010	5020	5010	16
393	20231122	123100	148530715	5010	5010	5010	5010	12
394	20231122	123000	148470595	5010	5010	5010	5010	12
395	20231122	122900	148410475	5010	5010	5010	5010	4
396	20231122	122800	148390435	5010	5010	5010	5010	15
397	20231122	122700	148315285	5010	5010	5010	5010	0
398	20231122	122600	148315285	5010	5010	5010	5010	13
399	20231122	122500	148250155	5010	5010	5010	5010	13
400	20231122	122400	148185025	5010	5010	5010	5010	0
401	20231122	122300	148185025	5010	5010	5010	5010	9
402	20231122	122200	148139935	5010	5010	5010	5010	0
403	20231122	122100	148139935	5010	5010	5010	5010	1
404	20231122	122000	148134925	5010	5010	5010	5010	0
405	20231122	121900	148134925	5010	5010	5010	5010	0
406	20231122	121800	148134925	5010	5010	5010	5010	4
407	20231122	121700	148114885	5010	5010	5010	5010	4
408	20231122	121600	148094845	5010	5010	5010	5010	1
409	20231122	121500	148089835	5010	5010	5010	5010	76
410	20231122	121400	147709075	5010	5010	5010	5010	0
411	20231122	121300	147709075	5010	5010	5010	5010	0
412	20231122	121200	147709075	5010	5010	5010	5010	0
413	20231122	121100	147709075	5010	5010	5010	5010	0
414	20231122	121000	147709075	5010	5010	5010	5010	0
415	20231122	120900	147709075	5010	5010	5010	5010	0
416	20231122	120800	147709075	5010	5010	5010	5010	10
417	20231122	120700	147658975	5020	5020	5020	5020	99
418	20231122	120600	147161995	5020	5020	5020	5020	17
419	20231122	120500	147076655	5020	5020	5020	5020	15
420	20231122	120400	147001355	5020	5020	5020	5020	0
421	20231122	120300	147001355	5020	5020	5020	5020	15
422	20231122	120200	146926055	5020	5020	5020	5020	0
423	20231122	120100	146926055	5020	5020	5020	5020	10
424	20231122	120000	146875855	5020	5020	5020	5020	14
425	20231122	115900	146805575	5020	5020	5020	5020	15
426	20231122	115800	146730275	5020	5020	5020	5020	0
427	20231122	115700	146730275	5020	5020	5020	5020	15
428	20231122	115600	146654975	5020	5020	5020	5020	4
429	20231122	115500	146634895	5020	5020	5020	5020	0
430	20231122	115400	146634895	5020	5020	5020	5020	15
431	20231122	115300	146559595	5000	5000	5000	5000	0
432	20231122	115200	146559595	5000	5000	5000	5000	0
433	20231122	115100	146559595	5000	5000	5000	5000	0
434	20231122	115000	146559595	5000	5000	5000	5000	0
435	20231122	114900	146559595	5000	5000	5000	5000	0
436	20231122	114800	146559595	5000	5000	5000	5000	0
437	20231122	114700	146559595	5000	5000	5000	5000	0
438	20231122	114600	146559595	5000	5000	5000	5000	760
439	20231122	114500	142759595	5000	5000	5000	5000	0
440	20231122	114400	142759595	5000	5020	5020	5000	744
441	20231122	114300	139036915	5020	5020	5020	5020	50
442	20231122	114200	138785915	5020	5020	5020	5020	15
443	20231122	114100	138710615	5010	5010	5010	5010	1
444	20231122	114000	138705605	5020	5020	5020	5020	16
445	20231122	113900	138625285	5020	5020	5020	5020	4
446	20231122	113800	138605205	5010	5010	5010	5010	88
447	20231122	113700	138164325	5010	5010	5010	5010	0
448	20231122	113600	138164325	5010	5010	5010	5010	0
449	20231122	113500	138164325	5010	5010	5010	5010	31
450	20231122	113400	138009015	5010	5010	5010	5010	0
451	20231122	113300	138009015	5010	5010	5010	5010	19
452	20231122	113200	137913825	5000	5000	5000	5000	0
453	20231122	113100	137913825	5000	5000	5000	5000	0
454	20231122	113000	137913825	5000	5000	5000	5000	0
455	20231122	112900	137913825	5000	5000	5000	5000	0
456	20231122	112800	137913825	5000	5000	5000	5000	103
457	20231122	112700	137398825	5010	5010	5010	5010	42
458	20231122	112600	137188405	5010	5010	5010	5010	0
459	20231122	112500	137188405	5010	5010	5010	5010	0
460	20231122	112400	137188405	5010	5010	5010	5010	0
461	20231122	112300	137188405	5010	5010	5010	5010	0
462	20231122	112200	137188405	5010	5010	5010	5010	27
463	20231122	112100	137053135	5000	5000	5000	5000	0
464	20231122	112000	137053135	5000	5000	5000	5000	1200
465	20231122	111900	131053135	5000	5000	5000	5000	0
466	20231122	111800	131053135	5000	5000	5000	5000	0
467	20231122	111700	131053135	5000	5010	5010	5000	600
468	20231122	111600	128052905	5010	5020	5020	5010	229
469	20231122	111500	126905575	5020	5020	5020	5020	0
470	20231122	111400	126905575	5020	5020	5020	5020	0
471	20231122	111300	126905575	5020	5020	5020	5020	28
472	20231122	111200	126765015	5020	5020	5020	5020	100
473	20231122	111100	126263015	5030	5030	5030	5030	4
474	20231122	111000	126242895	5030	5030	5030	5030	0
475	20231122	110900	126242895	5030	5020	5030	5020	3
476	20231122	110800	126227825	5030	5030	5030	5030	1
477	20231122	110700	126222795	5020	5020	5020	5020	207
478	20231122	110600	125183655	5020	5020	5020	5020	231
479	20231122	110500	124024035	5020	5020	5020	5020	200
480	20231122	110400	123020035	5020	5020	5020	5020	200
481	20231122	110300	122016035	5020	5020	5020	5020	0
482	20231122	110200	122016035	5020	5020	5020	5020	0
483	20231122	110100	122016035	5020	5020	5020	5020	64
484	20231122	110000	121694755	5020	5020	5020	5020	37
485	20231122	105900	121509015	5020	5020	5020	5020	0
486	20231122	105800	121509015	5020	5020	5020	5020	40
487	20231122	105700	121308215	5020	5020	5020	5020	13
488	20231122	105600	121242955	5030	5030	5030	5030	100
489	20231122	105500	120739955	5020	5020	5020	5020	119
490	20231122	105400	120142575	5030	5030	5030	5030	91
491	20231122	105300	119684845	5040	5040	5040	5040	4
492	20231122	105200	119664685	5040	5040	5040	5030	357
493	20231122	105100	117867735	5030	5020	5030	5020	5570
494	20231122	105000	89877715	5010	5010	5010	5010	927
495	20231122	104900	85233445	5010	5010	5010	5010	100
496	20231122	104800	84732445	5000	5000	5000	5000	350
497	20231122	104700	82982445	5000	5000	5000	5000	0
498	20231122	104600	82982445	5000	5000	5000	5000	203
499	20231122	104500	81967445	5000	5000	5000	5000	0
500	20231122	104400	81967445	5000	5000	5000	5000	0
501	20231122	104300	81967445	5000	4985	5000	4985	478
502	20231122	104200	79584600	4985	4985	4985	4985	0
503	20231122	104100	79584600	4985	4985	4985	4985	0
504	20231122	104000	79584600	4985	4985	4985	4985	1400
505	20231122	103900	72605600	5000	4995	5000	4990	457
506	20231122	103800	70324820	5000	5000	5000	5000	0
507	20231122	103700	70324820	5000	5000	5000	5000	0
508	20231122	103600	70324820	5000	5000	5000	5000	0
509	20231122	103500	70324820	5000	5000	5000	5000	0
510	20231122	103400	70324820	5000	5000	5000	5000	1
511	20231122	103300	70319820	4995	4995	4995	4995	0
512	20231122	103200	70319820	4995	4995	4995	4995	100
513	20231122	103100	69820320	5000	5000	5000	5000	40
514	20231122	103000	69620320	5000	5000	5000	5000	1
515	20231122	102900	69615320	4995	4995	4995	4995	1
516	20231122	102800	69610325	5000	5000	5000	5000	0
517	20231122	102700	69610325	5000	5000	5000	5000	0
518	20231122	102600	69610325	5000	4985	5000	4985	2
519	20231122	102500	69600340	5000	5000	5000	5000	1
520	20231122	102400	69595340	5010	5000	5010	5000	227
521	20231122	102300	68460120	5010	4985	5010	4985	2413
522	20231122	102200	56403860	4985	4985	4985	4985	9
523	20231122	102100	56358995	4985	4985	4985	4985	20
524	20231122	102000	56259295	4980	4980	4980	4980	0
525	20231122	101900	56259295	4980	4980	4980	4980	0
526	20231122	101800	56259295	4980	4980	4980	4980	0
527	20231122	101700	56259295	4980	4975	4980	4960	137
528	20231122	101600	55578295	4980	4980	4980	4980	0
529	20231122	101500	55578295	4980	4980	4980	4980	0
530	20231122	101400	55578295	4980	4985	4990	4980	9
531	20231122	101300	55533435	4990	4990	4990	4990	0
532	20231122	101200	55533435	4990	4990	4990	4990	0
533	20231122	101100	55533435	4990	4990	4990	4990	6
534	20231122	101000	55503495	4990	4990	4990	4990	0
535	20231122	100900	55503495	4990	4990	4990	4990	0
536	20231122	100800	55503495	4990	4990	4990	4990	0
537	20231122	100700	55503495	4990	4990	4990	4990	0
538	20231122	100600	55503495	4990	4990	4990	4990	20
539	20231122	100500	55403695	4990	4990	4990	4990	0
540	20231122	100400	55403695	4990	4965	4990	4965	3
541	20231122	100300	55388775	4965	4965	4965	4965	0
542	20231122	100200	55388775	4965	4965	4965	4965	0
543	20231122	100100	55388775	4965	4965	4965	4965	54
544	20231122	100000	55120665	4965	4965	4965	4965	13
545	20231122	095900	55056120	4925	4925	4925	4925	0
546	20231122	095800	55056120	4925	4925	4925	4925	0
547	20231122	095700	55056120	4925	4925	4925	4925	0
548	20231122	095600	55056120	4925	4950	4970	4920	3168
549	20231122	095500	39430195	4960	4960	4960	4960	0
550	20231122	095400	39430195	4960	4960	4960	4960	0
551	20231122	095300	39430195	4960	4960	4960	4960	0
552	20231122	095200	39430195	4960	4960	4960	4960	4
553	20231122	095100	39410355	4950	4950	4950	4950	0
554	20231122	095000	39410355	4950	4950	4950	4950	0
555	20231122	094900	39410355	4950	4950	4950	4950	0
556	20231122	094800	39410355	4950	4950	4950	4950	31
557	20231122	094700	39256905	4960	4960	4960	4960	0
558	20231122	094600	39256905	4960	4960	4960	4960	0
559	20231122	094500	39256905	4960	4955	4960	4950	1001
560	20231122	094400	34300755	4960	4960	4960	4960	83
561	20231122	094300	33889075	4970	4970	4970	4970	0
562	20231122	094200	33889075	4970	4970	4970	4970	0
563	20231122	094100	33889075	4970	4970	4970	4970	0
564	20231122	094000	33889075	4970	4970	4970	4970	1
565	20231122	093900	33884105	4960	4965	4965	4960	50
566	20231122	093800	33636100	4970	4970	4970	4970	60
567	20231122	093700	33337900	4980	4970	4980	4970	57
568	20231122	093600	33054540	4970	4975	4975	4970	101
569	20231122	093500	32552330	4980	4980	4980	4980	0
570	20231122	093400	32552330	4980	4980	4980	4980	16
571	20231122	093300	32472650	4980	4980	4980	4980	0
572	20231122	093200	32472650	4980	4980	4980	4980	0
573	20231122	093100	32472650	4980	4985	4985	4980	1000
574	20231122	093000	27492625	4990	4990	4990	4990	386
575	20231122	092900	25566485	4985	4980	4985	4980	126
576	20231122	092800	24938995	4985	4985	4985	4985	0
577	20231122	092700	24938995	4985	4985	4985	4985	21
578	20231122	092600	24834310	4985	4990	4990	4985	167
579	20231122	092500	24001755	4990	4990	4990	4990	5
580	20231122	092400	23976805	4995	4995	4995	4995	0
581	20231122	092300	23976805	4995	4995	4995	4995	12
582	20231122	092200	23916865	4995	4995	4995	4995	10
583	20231122	092100	23866915	4980	4980	4980	4980	0
584	20231122	092000	23866915	4980	4980	4980	4980	0
585	20231122	091900	23866915	4980	4980	4980	4980	0
586	20231122	091800	23866915	4980	4980	4980	4980	0
587	20231122	091700	23866915	4980	4985	5000	4980	5
588	20231122	091600	23841965	4980	4970	4980	4970	651
589	20231122	091500	20606485	4980	4980	4980	4980	0
590	20231122	091400	20606485	4980	4980	4980	4980	808
591	20231122	091300	16582645	4975	4975	4980	4965	1613
592	20231122	091200	8566030	4970	4970	4970	4970	0
593	20231122	091100	8566030	4970	4970	4970	4970	122
594	20231122	091000	7959690	4960	4960	4960	4960	0
595	20231122	090900	7959690	4960	4960	4960	4960	100
596	20231122	090800	7463690	4960	4960	4960	4960	50
597	20231122	090700	7215690	4960	4960	4960	4960	4
598	20231122	090600	7195850	4975	4975	4975	4975	0
599	20231122	090500	7195850	4975	4970	4975	4970	113
600	20231122	090400	6633845	4970	4965	4970	4955	1113
601	20231122	090300	1116040	4965	4965	4965	4965	0
602	20231122	090200	1116040	4965	4965	4965	4965	4
603	20231122	090100	1096180	4965	4965	4965	4965	4
604	20231122	090000	1076320	4960	4960	4960	4960	217