KissMeData/030610/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	190900	36203410	4985	4985	4985	4985	270
3	20231116	190800	36203410	4985	4985	4985	4985	0
4	20231116	190700	36203410	4985	4985	4985	4985	0
5	20231116	190600	36203410	4985	4985	4985	4985	0
6	20231116	190500	36203410	4985	4985	4985	4985	0
7	20231116	190400	36203410	4985	4985	4985	4985	0
8	20231116	190300	36203410	4985	4985	4985	4985	0
9	20231116	190200	36203410	4985	4985	4985	4985	0
10	20231116	190100	36203410	4985	4985	4985	4985	0
11	20231116	190000	36203410	4985	4985	4985	4985	0
12	20231116	185900	36203410	4985	4985	4985	4985	0
13	20231116	185800	36203410	4985	4985	4985	4985	0
14	20231116	185700	36203410	4985	4985	4985	4985	0
15	20231116	185600	36203410	4985	4985	4985	4985	0
16	20231116	185500	36203410	4985	4985	4985	4985	0
17	20231116	185400	36203410	4985	4985	4985	4985	0
18	20231116	185300	36203410	4985	4985	4985	4985	0
19	20231116	185200	36203410	4985	4985	4985	4985	0
20	20231116	185100	36203410	4985	4985	4985	4985	0
21	20231116	185000	36203410	4985	4985	4985	4985	0
22	20231116	184900	36203410	4985	4985	4985	4985	0
23	20231116	184800	36203410	4985	4985	4985	4985	0
24	20231116	184700	36203410	4985	4985	4985	4985	0
25	20231116	184600	36203410	4985	4985	4985	4985	0
26	20231116	184500	36203410	4985	4985	4985	4985	0
27	20231116	184400	36203410	4985	4985	4985	4985	0
28	20231116	184300	36203410	4985	4985	4985	4985	0
29	20231116	184200	36203410	4985	4985	4985	4985	0
30	20231116	184100	36203410	4985	4985	4985	4985	0
31	20231116	184000	36203410	4985	4985	4985	4985	0
32	20231116	183900	36203410	4985	4985	4985	4985	270
33	20231116	183800	36203410	4985	4985	4985	4985	0
34	20231116	183700	36203410	4985	4985	4985	4985	0
35	20231116	183600	36203410	4985	4985	4985	4985	0
36	20231116	183500	36203410	4985	4985	4985	4985	0
37	20231116	183400	36203410	4985	4985	4985	4985	0
38	20231116	183300	36203410	4985	4985	4985	4985	0
39	20231116	183200	36203410	4985	4985	4985	4985	0
40	20231116	183100	36203410	4985	4985	4985	4985	0
41	20231116	183000	36203410	4985	4985	4985	4985	0
42	20231116	182900	36203410	4985	4985	4985	4985	0
43	20231116	182800	36203410	4985	4985	4985	4985	0
44	20231116	182700	36203410	4985	4985	4985	4985	0
45	20231116	182600	36203410	4985	4985	4985	4985	0
46	20231116	182500	36203410	4985	4985	4985	4985	0
47	20231116	182400	36203410	4985	4985	4985	4985	0
48	20231116	182300	36203410	4985	4985	4985	4985	0
49	20231116	182200	36203410	4985	4985	4985	4985	0
50	20231116	182100	36203410	4985	4985	4985	4985	0
51	20231116	182000	36203410	4985	4985	4985	4985	0
52	20231116	181900	36203410	4985	4985	4985	4985	0
53	20231116	181800	36203410	4985	4985	4985	4985	0
54	20231116	181700	36203410	4985	4985	4985	4985	0
55	20231116	181600	36203410	4985	4985	4985	4985	0
56	20231116	181500	36203410	4985	4985	4985	4985	0
57	20231116	181400	36203410	4985	4985	4985	4985	0
58	20231116	181300	36203410	4985	4985	4985	4985	0
59	20231116	181200	36203410	4985	4985	4985	4985	0
60	20231116	181100	36203410	4985	4985	4985	4985	0
61	20231116	181000	36203410	4985	4985	4985	4985	0
62	20231116	180900	36203410	4985	4985	4985	4985	270
63	20231116	180800	36203410	4985	4985	4985	4985	0
64	20231116	180700	36203410	4985	4985	4985	4985	0
65	20231116	180600	36203410	4985	4985	4985	4985	0
66	20231116	180500	36203410	4985	4985	4985	4985	0
67	20231116	180400	36203410	4985	4985	4985	4985	0
68	20231116	180300	36203410	4985	4985	4985	4985	0
69	20231116	180200	36203410	4985	4985	4985	4985	0
70	20231116	180100	36203410	4985	4985	4985	4985	0
71	20231116	180000	36203410	4985	4985	4985	4985	0
72	20231116	175900	36203410	4985	4985	4985	4985	0
73	20231116	175800	36203410	4985	4985	4985	4985	0
74	20231116	175700	36203410	4985	4985	4985	4985	0
75	20231116	175600	36203410	4985	4985	4985	4985	0
76	20231116	175500	36203410	4985	4985	4985	4985	0
77	20231116	175400	36203410	4985	4985	4985	4985	0
78	20231116	175300	36203410	4985	4985	4985	4985	0
79	20231116	175200	36203410	4985	4985	4985	4985	0
80	20231116	175100	36203410	4985	4985	4985	4985	0
81	20231116	175000	36203410	4985	4985	4985	4985	0
82	20231116	174900	36203410	4985	4985	4985	4985	0
83	20231116	174800	36203410	4985	4985	4985	4985	0
84	20231116	174700	36203410	4985	4985	4985	4985	0
85	20231116	174600	36203410	4985	4985	4985	4985	0
86	20231116	174500	36203410	4985	4985	4985	4985	0
87	20231116	174400	36203410	4985	4985	4985	4985	0
88	20231116	174300	36203410	4985	4985	4985	4985	0
89	20231116	174200	36203410	4985	4985	4985	4985	0
90	20231116	174100	36203410	4985	4985	4985	4985	0
91	20231116	174000	36203410	4985	4985	4985	4985	0
92	20231116	173900	36203410	4985	4985	4985	4985	270
93	20231116	173800	36203410	4985	4985	4985	4985	0
94	20231116	173700	36203410	4985	4985	4985	4985	0
95	20231116	173600	36203410	4985	4985	4985	4985	0
96	20231116	173500	36203410	4985	4985	4985	4985	0
97	20231116	173400	36203410	4985	4985	4985	4985	0
98	20231116	173300	36203410	4985	4985	4985	4985	0
99	20231116	173200	36203410	4985	4985	4985	4985	0
100	20231116	173100	36203410	4985	4985	4985	4985	0
101	20231116	173000	36203410	4985	4985	4985	4985	0
102	20231116	172900	36203410	4985	4985	4985	4985	0
103	20231116	172800	36203410	4985	4985	4985	4985	0
104	20231116	172700	36203410	4985	4985	4985	4985	0
105	20231116	172600	36203410	4985	4985	4985	4985	0
106	20231116	172500	36203410	4985	4985	4985	4985	0
107	20231116	172400	36203410	4985	4985	4985	4985	0
108	20231116	172300	36203410	4985	4985	4985	4985	0
109	20231116	172200	36203410	4985	4985	4985	4985	0
110	20231116	172100	36203410	4985	4985	4985	4985	0
111	20231116	172000	36203410	4985	4985	4985	4985	0
112	20231116	171900	36203410	4985	4985	4985	4985	0
113	20231116	171800	36203410	4985	4985	4985	4985	0
114	20231116	171700	36203410	4985	4985	4985	4985	0
115	20231116	171600	36203410	4985	4985	4985	4985	0
116	20231116	171500	36203410	4985	4985	4985	4985	0
117	20231116	171400	36203410	4985	4985	4985	4985	0
118	20231116	171300	36203410	4985	4985	4985	4985	0
119	20231116	171200	36203410	4985	4985	4985	4985	0
120	20231116	171100	36203410	4985	4985	4985	4985	0
121	20231116	171000	36203410	4985	4985	4985	4985	0
122	20231116	170900	36203410	4985	4985	4985	4985	270
123	20231116	170800	36203410	4985	4985	4985	4985	0
124	20231116	170700	36203410	4985	4985	4985	4985	0
125	20231116	170600	36203410	4985	4985	4985	4985	0
126	20231116	170500	36203410	4985	4985	4985	4985	0
127	20231116	170400	36203410	4985	4985	4985	4985	0
128	20231116	170300	36203410	4985	4985	4985	4985	0
129	20231116	170200	36203410	4985	4985	4985	4985	0
130	20231116	170100	36203410	4985	4985	4985	4985	0
131	20231116	170000	36203410	4985	4985	4985	4985	0
132	20231116	165900	36203410	4985	4985	4985	4985	0
133	20231116	165800	36203410	4985	4985	4985	4985	0
134	20231116	165700	36203410	4985	4985	4985	4985	0
135	20231116	165600	36203410	4985	4985	4985	4985	0
136	20231116	165500	36203410	4985	4985	4985	4985	0
137	20231116	165400	36203410	4985	4985	4985	4985	0
138	20231116	165300	36203410	4985	4985	4985	4985	0
139	20231116	165200	36203410	4985	4985	4985	4985	0
140	20231116	165100	36203410	4985	4985	4985	4985	0
141	20231116	165000	36203410	4985	4985	4985	4985	0
142	20231116	164900	36203410	4985	4985	4985	4985	0
143	20231116	164800	36203410	4985	4985	4985	4985	0
144	20231116	164700	36203410	4985	4985	4985	4985	0
145	20231116	164600	36203410	4985	4985	4985	4985	0
146	20231116	164500	36203410	4985	4985	4985	4985	0
147	20231116	164400	36203410	4985	4985	4985	4985	0
148	20231116	164300	36203410	4985	4985	4985	4985	0
149	20231116	164200	36203410	4985	4985	4985	4985	0
150	20231116	164100	36203410	4985	4985	4985	4985	0
151	20231116	164000	36203410	4985	4985	4985	4985	0
152	20231116	163900	36203410	4985	4985	4985	4985	270
153	20231116	163800	36203410	4985	4985	4985	4985	0
154	20231116	163700	36203410	4985	4985	4985	4985	0
155	20231116	163600	36203410	4985	4985	4985	4985	0
156	20231116	163500	36203410	4985	4985	4985	4985	0
157	20231116	163400	36203410	4985	4985	4985	4985	0
158	20231116	163300	36203410	4985	4985	4985	4985	0
159	20231116	163200	36203410	4985	4985	4985	4985	0
160	20231116	163100	36203410	4985	4985	4985	4985	0
161	20231116	163000	36203410	4985	4985	4985	4985	270
162	20231116	162900	34857460	4995	4995	4995	4995	0
163	20231116	162800	34857460	4995	4995	4995	4995	0
164	20231116	162700	34857460	4995	4995	4995	4995	0
165	20231116	162600	34857460	4995	4995	4995	4995	0
166	20231116	162500	34857460	4995	4995	4995	4995	0
167	20231116	162400	34857460	4995	4995	4995	4995	0
168	20231116	162300	34857460	4995	4995	4995	4995	0
169	20231116	162200	34857460	4995	4995	4995	4995	0
170	20231116	162100	34857460	4995	4995	4995	4995	0
171	20231116	162000	34857460	4995	4995	4995	4995	0
172	20231116	161900	34857460	4995	4995	4995	4995	0
173	20231116	161800	34857460	4995	4995	4995	4995	0
174	20231116	161700	34857460	4995	4995	4995	4995	0
175	20231116	161600	34857460	4995	4995	4995	4995	0
176	20231116	161500	34857460	4995	4995	4995	4995	0
177	20231116	161400	34857460	4995	4995	4995	4995	0
178	20231116	161300	34857460	4995	4995	4995	4995	0
179	20231116	161200	34857460	4995	4995	4995	4995	0
180	20231116	161100	34857460	4995	4995	4995	4995	0
181	20231116	161000	34857460	4995	4995	4995	4995	0
182	20231116	160900	34857460	4995	4995	4995	4995	0
183	20231116	160800	34857460	4995	4995	4995	4995	0
184	20231116	160700	34857460	4995	4995	4995	4995	5
185	20231116	160600	34832485	4995	4995	4995	4995	0
186	20231116	160500	34832485	4995	4995	4995	4995	0
187	20231116	160400	34832485	4995	4995	4995	4995	0
188	20231116	160300	34832485	4995	4995	4995	4995	0
189	20231116	160200	34832485	4995	4995	4995	4995	0
190	20231116	160100	34832485	4995	4995	4995	4995	0
191	20231116	160000	34832485	4995	4995	4995	4995	0
192	20231116	155900	34832485	4995	4995	4995	4995	0
193	20231116	155800	34832485	4995	4995	4995	4995	0
194	20231116	155700	34832485	4995	4995	4995	4995	0
195	20231116	155600	34832485	4995	4995	4995	4995	0
196	20231116	155500	34832485	4995	4995	4995	4995	0
197	20231116	155400	34832485	4995	4995	4995	4995	0
198	20231116	155300	34832485	4995	4995	4995	4995	0
199	20231116	155200	34832485	4995	4995	4995	4995	0
200	20231116	155100	34832485	4995	4995	4995	4995	0
201	20231116	155000	34832485	4995	4995	4995	4995	0
202	20231116	154900	34832485	4995	4995	4995	4995	0
203	20231116	154800	34832485	4995	4995	4995	4995	0
204	20231116	154700	34832485	4995	4995	4995	4995	0
205	20231116	154600	34832485	4995	4995	4995	4995	0
206	20231116	154500	34832485	4995	4995	4995	4995	0
207	20231116	154400	34832485	4995	4995	4995	4995	0
208	20231116	154300	34832485	4995	4995	4995	4995	0
209	20231116	154200	34832485	4995	4995	4995	4995	1
210	20231116	154100	34827490	4995	4995	4995	4995	0
211	20231116	154000	34827490	4995	4995	4995	4995	0
212	20231116	153900	34827490	4995	4995	4995	4995	0
213	20231116	153800	34827490	4995	4995	4995	4995	0
214	20231116	153700	34827490	4995	4995	4995	4995	0
215	20231116	153600	34827490	4995	4995	4995	4995	0
216	20231116	153500	34827490	4995	4995	4995	4995	0
217	20231116	153400	34827490	4995	4995	4995	4995	0
218	20231116	153300	34827490	4995	4995	4995	4995	0
219	20231116	153200	34827490	4995	4995	4995	4995	1
220	20231116	153100	34822495	4985	4985	4985	4985	99
221	20231116	153000	34328980	4990	4990	4990	4990	1
222	20231116	152900	34323990	4995	4995	4995	4995	0
223	20231116	152800	34323990	4995	4995	4995	4995	0
224	20231116	152700	34323990	4995	4995	4995	4995	0
225	20231116	152600	34323990	4995	4995	4995	4995	0
226	20231116	152500	34323990	4995	4995	4995	4995	0
227	20231116	152400	34323990	4995	4995	4995	4995	0
228	20231116	152300	34323990	4995	4995	4995	4995	0
229	20231116	152200	34323990	4995	4995	4995	4995	0
230	20231116	152100	34323990	4995	4995	4995	4995	0
231	20231116	152000	34323990	4995	4995	4995	4995	23
232	20231116	151900	34209105	4995	4995	4995	4995	0
233	20231116	151800	34209105	4995	4995	4995	4995	1
234	20231116	151700	34204110	4985	4990	4990	4985	787
235	20231116	151600	30277235	4985	4985	4985	4985	0
236	20231116	151500	30277235	4985	4985	4985	4985	1
237	20231116	151400	30272250	4990	4990	4990	4990	20
238	20231116	151300	30172450	4990	4990	4990	4990	0
239	20231116	151200	30172450	4990	4990	4990	4990	0
240	20231116	151100	30172450	4990	4990	4990	4990	0
241	20231116	151000	30172450	4990	4990	4990	4990	0
242	20231116	150900	30172450	4990	4990	4990	4990	1
243	20231116	150800	30167460	4985	4985	4985	4985	5
244	20231116	150700	30142535	4985	4985	4985	4985	0
245	20231116	150600	30142535	4985	4985	4985	4985	0
246	20231116	150500	30142535	4985	4985	4985	4985	0
247	20231116	150400	30142535	4985	4985	4985	4985	0
248	20231116	150300	30142535	4985	4985	4985	4985	30
249	20231116	150200	29992985	4985	4985	4985	4985	100
250	20231116	150100	29494485	4985	4985	4985	4985	0
251	20231116	150000	29494485	4985	4985	4985	4985	383
252	20231116	145900	27585230	4985	4985	4985	4985	20
253	20231116	145800	27485530	4985	4985	4985	4985	20
254	20231116	145700	27385830	4990	4990	4990	4990	0
255	20231116	145600	27385830	4990	4990	4990	4990	0
256	20231116	145500	27385830	4990	4990	4990	4990	0
257	20231116	145400	27385830	4990	4990	4990	4990	1
258	20231116	145300	27380840	4985	4985	4985	4985	0
259	20231116	145200	27380840	4985	4985	4985	4985	0
260	20231116	145100	27380840	4985	4985	4985	4985	0
261	20231116	145000	27380840	4985	4985	4985	4985	0
262	20231116	144900	27380840	4985	4985	4985	4985	0
263	20231116	144800	27380840	4985	4985	4985	4985	1
264	20231116	144700	27375855	4990	4990	4990	4990	0
265	20231116	144600	27375855	4990	4990	4990	4990	0
266	20231116	144500	27375855	4990	4990	4990	4990	0
267	20231116	144400	27375855	4990	4990	4990	4990	0
268	20231116	144300	27375855	4990	4990	4990	4990	0
269	20231116	144200	27375855	4990	4990	4990	4990	0
270	20231116	144100	27375855	4990	4990	4990	4990	20
271	20231116	144000	27276055	4990	4990	4990	4990	0
272	20231116	143900	27276055	4990	4990	4990	4990	203
273	20231116	143800	26263085	4990	4990	4990	4990	0
274	20231116	143700	26263085	4990	4990	4990	4990	0
275	20231116	143600	26263085	4990	4990	4990	4990	0
276	20231116	143500	26263085	4990	4990	4990	4990	0
277	20231116	143400	26263085	4990	4990	4990	4990	0
278	20231116	143300	26263085	4990	4990	4990	4990	1
279	20231116	143200	26258095	4985	4985	4985	4985	0
280	20231116	143100	26258095	4985	4985	4985	4985	0
281	20231116	143000	26258095	4985	4985	4985	4985	0
282	20231116	142900	26258095	4985	4985	4985	4985	0
283	20231116	142800	26258095	4985	4985	4985	4985	0
284	20231116	142700	26258095	4985	4985	4985	4985	7
285	20231116	142600	26223200	4990	4990	4990	4990	3
286	20231116	142500	26208230	4990	4990	4990	4990	0
287	20231116	142400	26208230	4990	4990	4990	4990	3
288	20231116	142300	26193260	4985	4985	4985	4985	0
289	20231116	142200	26193260	4985	4985	4985	4985	0
290	20231116	142100	26193260	4985	4985	4985	4985	0
291	20231116	142000	26193260	4985	4985	4985	4985	100
292	20231116	141900	25694760	4990	4990	4990	4990	10
293	20231116	141800	25644860	4990	4990	4990	4990	0
294	20231116	141700	25644860	4990	4990	4990	4990	0
295	20231116	141600	25644860	4990	4990	4990	4990	0
296	20231116	141500	25644860	4990	4990	4990	4990	0
297	20231116	141400	25644860	4990	4990	4990	4990	17
298	20231116	141300	25560030	4990	4990	4990	4990	1
299	20231116	141200	25555040	4990	4990	4990	4990	0
300	20231116	141100	25555040	4990	4990	4990	4990	0
301	20231116	141000	25555040	4990	4990	4990	4990	0
302	20231116	140900	25555040	4990	4990	4990	4990	2
303	20231116	140800	25545060	4985	4985	4985	4985	0
304	20231116	140700	25545060	4985	4985	4985	4985	0
305	20231116	140600	25545060	4985	4985	4985	4985	0
306	20231116	140500	25545060	4985	4985	4985	4985	0
307	20231116	140400	25545060	4985	4985	4985	4985	0
308	20231116	140300	25545060	4985	4985	4985	4985	0
309	20231116	140200	25545060	4985	4985	4985	4985	0
310	20231116	140100	25545060	4985	4985	4985	4985	0
311	20231116	140000	25545060	4985	4985	4985	4985	0
312	20231116	135900	25545060	4985	4985	4985	4985	0
313	20231116	135800	25545060	4985	4985	4985	4985	0
314	20231116	135700	25545060	4985	4985	4985	4985	0
315	20231116	135600	25545060	4985	4985	4985	4985	0
316	20231116	135500	25545060	4985	4985	4985	4985	0
317	20231116	135400	25545060	4985	4985	4985	4985	0
318	20231116	135300	25545060	4985	4985	4985	4985	0
319	20231116	135200	25545060	4985	4985	4985	4985	0
320	20231116	135100	25545060	4985	4985	4985	4985	70
321	20231116	135000	25196110	4985	4985	4985	4985	0
322	20231116	134900	25196110	4985	4985	4985	4985	0
323	20231116	134800	25196110	4985	4985	4985	4985	0
324	20231116	134700	25196110	4985	4985	4985	4985	0
325	20231116	134600	25196110	4985	4985	4985	4985	0
326	20231116	134500	25196110	4985	4985	4985	4985	0
327	20231116	134400	25196110	4985	4985	4985	4985	0
328	20231116	134300	25196110	4985	4985	4985	4985	0
329	20231116	134200	25196110	4985	4985	4985	4985	0
330	20231116	134100	25196110	4985	4985	4985	4985	0
331	20231116	134000	25196110	4985	4985	4985	4985	17
332	20231116	133900	25111365	4985	4985	4985	4985	0
333	20231116	133800	25111365	4985	4990	4990	4985	410
334	20231116	133700	23066605	4990	4990	4990	4990	0
335	20231116	133600	23066605	4990	4990	4990	4990	1901
336	20231116	133500	13580615	4990	4990	4990	4990	0
337	20231116	133400	13580615	4990	4990	4990	4990	11
338	20231116	133300	13525725	4990	4990	4990	4990	1
339	20231116	133200	13520735	4990	4990	4990	4990	0
340	20231116	133100	13520735	4990	4990	4990	4990	0
341	20231116	133000	13520735	4990	4990	4990	4990	0
342	20231116	132900	13520735	4990	4990	4990	4990	0
343	20231116	132800	13520735	4990	4985	4990	4985	760
344	20231116	132700	9729635	4985	4985	4985	4985	0
345	20231116	132600	9729635	4985	4985	4985	4985	0
346	20231116	132500	9729635	4985	4985	4985	4985	4
347	20231116	132400	9709695	4985	4985	4985	4985	0
348	20231116	132300	9709695	4985	4985	4985	4985	0
349	20231116	132200	9709695	4985	4985	4985	4985	3
350	20231116	132100	9694740	4985	4985	4985	4985	0
351	20231116	132000	9694740	4985	4985	4985	4985	0
352	20231116	131900	9694740	4985	4985	4985	4985	10
353	20231116	131800	9644890	4985	4985	4985	4985	53
354	20231116	131700	9380685	4985	4985	4985	4985	0
355	20231116	131600	9380685	4985	4985	4985	4985	0
356	20231116	131500	9380685	4985	4985	4985	4985	0
357	20231116	131400	9380685	4985	4985	4985	4985	0
358	20231116	131300	9380685	4985	4985	4985	4985	0
359	20231116	131200	9380685	4985	4985	4985	4985	0
360	20231116	131100	9380685	4985	4985	4985	4985	0
361	20231116	131000	9380685	4985	4985	4985	4985	10
362	20231116	130900	9330835	4985	4985	4985	4985	1
363	20231116	130800	9325850	4985	4985	4985	4985	0
364	20231116	130700	9325850	4985	4985	4985	4985	0
365	20231116	130600	9325850	4985	4985	4985	4985	1
366	20231116	130500	9320865	4985	4985	4985	4985	2
367	20231116	130400	9310895	4990	4990	4990	4990	0
368	20231116	130300	9310895	4990	4990	4990	4990	0
369	20231116	130200	9310895	4990	4990	4990	4990	0
370	20231116	130100	9310895	4990	4990	4990	4990	0
371	20231116	130000	9310895	4990	4990	4990	4990	24
372	20231116	125900	9191135	4980	4980	4980	4980	15
373	20231116	125800	9116435	4990	4990	4990	4990	0
374	20231116	125700	9116435	4990	4990	4990	4990	0
375	20231116	125600	9116435	4990	4990	4990	4990	0
376	20231116	125500	9116435	4990	4990	4990	4990	0
377	20231116	125400	9116435	4990	4990	4990	4990	0
378	20231116	125300	9116435	4990	4990	4990	4990	0
379	20231116	125200	9116435	4990	4990	4990	4990	0
380	20231116	125100	9116435	4990	4990	4990	4990	0
381	20231116	125000	9116435	4990	4990	4990	4990	55
382	20231116	124900	8841985	4980	4980	4980	4980	0
383	20231116	124800	8841985	4980	4980	4980	4980	0
384	20231116	124700	8841985	4980	4980	4980	4980	50
385	20231116	124600	8592985	4990	4990	4990	4990	0
386	20231116	124500	8592985	4990	4990	4990	4990	0
387	20231116	124400	8592985	4990	4990	4990	4990	0
388	20231116	124300	8592985	4990	4990	4990	4990	0
389	20231116	124200	8592985	4990	4990	4990	4990	0
390	20231116	124100	8592985	4990	4990	4990	4990	0
391	20231116	124000	8592985	4990	4990	4990	4990	0
392	20231116	123900	8592985	4990	4990	4990	4990	0
393	20231116	123800	8592985	4990	4990	4990	4990	0
394	20231116	123700	8592985	4990	4990	4990	4990	40
395	20231116	123600	8393385	4990	4990	4990	4990	0
396	20231116	123500	8393385	4990	4990	4990	4990	0
397	20231116	123400	8393385	4990	4990	4990	4990	0
398	20231116	123300	8393385	4990	4990	4990	4990	0
399	20231116	123200	8393385	4990	4990	4990	4990	0
400	20231116	123100	8393385	4990	4990	4990	4990	1
401	20231116	123000	8388395	4980	4980	4980	4980	1
402	20231116	122900	8383415	4980	4980	4980	4980	0
403	20231116	122800	8383415	4980	4980	4980	4980	0
404	20231116	122700	8383415	4980	4980	4980	4980	0
405	20231116	122600	8383415	4980	4980	4980	4980	0
406	20231116	122500	8383415	4980	4980	4980	4980	1
407	20231116	122400	8378435	4975	4975	4975	4975	0
408	20231116	122300	8378435	4975	4975	4975	4975	0
409	20231116	122200	8378435	4975	4975	4975	4975	1
410	20231116	122100	8373460	4980	4980	4980	4980	0
411	20231116	122000	8373460	4980	4980	4980	4980	0
412	20231116	121900	8373460	4980	4980	4980	4980	10
413	20231116	121800	8323660	4990	4990	4990	4990	0
414	20231116	121700	8323660	4990	4990	4990	4990	0
415	20231116	121600	8323660	4990	4990	4990	4990	0
416	20231116	121500	8323660	4990	4990	4990	4990	0
417	20231116	121400	8323660	4990	4990	4990	4990	0
418	20231116	121300	8323660	4990	4990	4990	4990	0
419	20231116	121200	8323660	4990	4990	4990	4990	1
420	20231116	121100	8318670	4980	4980	4980	4980	0
421	20231116	121000	8318670	4980	4980	4980	4980	0
422	20231116	120900	8318670	4980	4980	4980	4980	0
423	20231116	120800	8318670	4980	4980	4980	4980	0
424	20231116	120700	8318670	4980	4980	4980	4980	2
425	20231116	120600	8308710	4990	4990	4990	4990	0
426	20231116	120500	8308710	4990	4990	4990	4990	2
427	20231116	120400	8298730	4995	4995	4995	4995	0
428	20231116	120300	8298730	4995	4995	4995	4995	0
429	20231116	120200	8298730	4995	4995	4995	4995	0
430	20231116	120100	8298730	4995	4995	4995	4995	0
431	20231116	120000	8298730	4995	4995	4995	4995	0
432	20231116	115900	8298730	4995	4995	4995	4995	2
433	20231116	115800	8288740	4995	4995	4995	4995	0
434	20231116	115700	8288740	4995	4995	4995	4995	0
435	20231116	115600	8288740	4995	4995	4995	4995	0
436	20231116	115500	8288740	4995	4995	4995	4995	116
437	20231116	115400	7709320	4995	4995	4995	4995	1
438	20231116	115300	7704325	4975	4975	4975	4975	0
439	20231116	115200	7704325	4975	4975	4975	4975	4
440	20231116	115100	7684425	4990	4990	4990	4990	4
441	20231116	115000	7664465	4975	4975	4975	4975	0
442	20231116	114900	7664465	4975	4975	4975	4975	0
443	20231116	114800	7664465	4975	4975	4975	4975	0
444	20231116	114700	7664465	4975	4975	4975	4975	0
445	20231116	114600	7664465	4975	4975	4975	4975	0
446	20231116	114500	7664465	4975	4975	4975	4975	0
447	20231116	114400	7664465	4975	4975	4995	4975	8
448	20231116	114300	7624645	4990	4995	4995	4990	7
449	20231116	114200	7589710	4990	4990	4990	4990	1
450	20231116	114100	7584720	4970	4970	4970	4970	0
451	20231116	114000	7584720	4970	4970	4970	4970	0
452	20231116	113900	7584720	4970	4970	4970	4970	0
453	20231116	113800	7584720	4970	4970	4970	4970	0
454	20231116	113700	7584720	4970	4970	4970	4970	0
455	20231116	113600	7584720	4970	4970	4970	4970	0
456	20231116	113500	7584720	4970	4970	4970	4970	0
457	20231116	113400	7584720	4970	4970	4970	4970	0
458	20231116	113300	7584720	4970	4970	4970	4970	0
459	20231116	113200	7584720	4970	4970	4970	4970	0
460	20231116	113100	7584720	4970	4970	4970	4970	0
461	20231116	113000	7584720	4970	4970	4970	4970	0
462	20231116	112900	7584720	4970	4970	4970	4970	0
463	20231116	112800	7584720	4970	4970	4970	4970	0
464	20231116	112700	7584720	4970	4970	4970	4970	0
465	20231116	112600	7584720	4970	4970	4970	4970	0
466	20231116	112500	7584720	4970	4970	4970	4970	0
467	20231116	112400	7584720	4970	4970	4970	4970	0
468	20231116	112300	7584720	4970	4970	4970	4970	0
469	20231116	112200	7584720	4970	4970	4970	4970	0
470	20231116	112100	7584720	4970	4970	4970	4970	0
471	20231116	112000	7584720	4970	4970	4970	4970	0
472	20231116	111900	7584720	4970	4970	4970	4970	0
473	20231116	111800	7584720	4970	4970	4970	4970	0
474	20231116	111700	7584720	4970	4970	4970	4970	0
475	20231116	111600	7584720	4970	4970	4970	4970	0
476	20231116	111500	7584720	4970	4970	4970	4970	0
477	20231116	111400	7584720	4970	4970	4970	4970	15
478	20231116	111300	7510170	4975	4975	4975	4975	0
479	20231116	111200	7510170	4975	4975	4975	4975	0
480	20231116	111100	7510170	4975	4975	4975	4975	0
481	20231116	111000	7510170	4975	4975	4975	4975	0
482	20231116	110900	7510170	4975	4980	4980	4975	50
483	20231116	110800	7261255	4995	4995	4995	4995	1
484	20231116	110700	7256260	4985	4990	4990	4985	504
485	20231116	110600	4743815	4990	4990	4990	4990	0
486	20231116	110500	4743815	4990	4990	4990	4990	50
487	20231116	110400	4494315	4995	4995	4995	4995	0
488	20231116	110300	4494315	4995	4995	4995	4995	1
489	20231116	110200	4489320	4995	4995	4995	4995	0
490	20231116	110100	4489320	4995	4995	4995	4995	0
491	20231116	110000	4489320	4995	4995	4995	4995	1
492	20231116	105900	4484325	4995	4995	4995	4995	0
493	20231116	105800	4484325	4995	4995	4995	4995	0
494	20231116	105700	4484325	4995	4995	4995	4995	0
495	20231116	105600	4484325	4995	4995	4995	4995	0
496	20231116	105500	4484325	4995	4995	4995	4995	0
497	20231116	105400	4484325	4995	4995	4995	4995	0
498	20231116	105300	4484325	4995	4995	4995	4995	0
499	20231116	105200	4484325	4995	4995	4995	4995	0
500	20231116	105100	4484325	4995	4995	4995	4995	1
501	20231116	105000	4479330	4995	4995	4995	4995	0
502	20231116	104900	4479330	4995	4995	4995	4995	0
503	20231116	104800	4479330	4995	4995	4995	4995	0
504	20231116	104700	4479330	4995	4995	4995	4995	4
505	20231116	104600	4459350	5000	5000	5000	5000	30
506	20231116	104500	4309350	5000	5000	5000	5000	0
507	20231116	104400	4309350	5000	5000	5000	5000	0
508	20231116	104300	4309350	5000	5000	5000	5000	0
509	20231116	104200	4309350	5000	5000	5000	5000	0
510	20231116	104100	4309350	5000	5000	5000	5000	0
511	20231116	104000	4309350	5000	5000	5000	5000	0
512	20231116	103900	4309350	5000	5000	5000	5000	4
513	20231116	103800	4289350	5000	5000	5000	5000	0
514	20231116	103700	4289350	5000	5000	5000	5000	0
515	20231116	103600	4289350	5000	5000	5000	5000	0
516	20231116	103500	4289350	5000	5000	5000	5000	0
517	20231116	103400	4289350	5000	5000	5000	5000	50
518	20231116	103300	4039350	5000	5000	5000	5000	5
519	20231116	103200	4014350	5000	5000	5000	5000	1
520	20231116	103100	4009350	5000	5000	5000	5000	10
521	20231116	103000	3959350	5000	5000	5000	5000	0
522	20231116	102900	3959350	5000	5000	5000	5000	0
523	20231116	102800	3959350	5000	5000	5000	5000	0
524	20231116	102700	3959350	5000	5000	5000	5000	0
525	20231116	102600	3959350	5000	4995	5000	4995	62
526	20231116	102500	3649360	5000	5000	5000	5000	3
527	20231116	102400	3634360	4995	4995	4995	4995	0
528	20231116	102300	3634360	4995	4995	4995	4995	0
529	20231116	102200	3634360	4995	4995	4995	4995	0
530	20231116	102100	3634360	4995	4995	4995	4995	0
531	20231116	102000	3634360	4995	4995	4995	4995	0
532	20231116	101900	3634360	4995	4995	4995	4995	0
533	20231116	101800	3634360	4995	4995	4995	4995	100
534	20231116	101700	3134860	5000	5000	5000	5000	100
535	20231116	101600	2634860	5010	5010	5010	5010	101
536	20231116	101500	2128850	5010	5010	5010	5010	30
537	20231116	101400	1978550	5010	5010	5010	5010	30
538	20231116	101300	1828250	4995	4995	4995	4995	0
539	20231116	101200	1828250	4995	4995	4995	4995	0
540	20231116	101100	1828250	4995	5000	5000	4995	31
541	20231116	101000	1673400	5020	5020	5020	5020	0
542	20231116	100900	1673400	5020	5020	5020	5020	0
543	20231116	100800	1673400	5020	5020	5020	5020	0
544	20231116	100700	1673400	5020	5020	5020	5020	0
545	20231116	100600	1673400	5020	5020	5020	5020	1
546	20231116	100500	1668380	4995	4995	4995	4995	320
547	20231116	100400	69980	5020	5020	5020	5020	1
548	20231116	100300	64960	5020	5020	5020	5020	0
549	20231116	100200	64960	5020	5020	5020	5020	0
550	20231116	100100	64960	5020	5020	5020	5020	0
551	20231116	100000	64960	5020	4995	5020	4995	13