KissMeData/038950/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191800	145621075	5000	5000	5000	5000	538
3	20231116	191700	145621075	5000	5000	5000	5000	0
4	20231116	191600	145621075	5000	5000	5000	5000	0
5	20231116	191500	145621075	5000	5000	5000	5000	0
6	20231116	191400	145621075	5000	5000	5000	5000	0
7	20231116	191300	145621075	5000	5000	5000	5000	0
8	20231116	191200	145621075	5000	5000	5000	5000	0
9	20231116	191100	145621075	5000	5000	5000	5000	0
10	20231116	191000	145621075	5000	5000	5000	5000	0
11	20231116	190900	145621075	5000	5000	5000	5000	0
12	20231116	190800	145621075	5000	5000	5000	5000	0
13	20231116	190700	145621075	5000	5000	5000	5000	0
14	20231116	190600	145621075	5000	5000	5000	5000	0
15	20231116	190500	145621075	5000	5000	5000	5000	0
16	20231116	190400	145621075	5000	5000	5000	5000	0
17	20231116	190300	145621075	5000	5000	5000	5000	0
18	20231116	190200	145621075	5000	5000	5000	5000	0
19	20231116	190100	145621075	5000	5000	5000	5000	0
20	20231116	190000	145621075	5000	5000	5000	5000	0
21	20231116	185900	145621075	5000	5000	5000	5000	0
22	20231116	185800	145621075	5000	5000	5000	5000	0
23	20231116	185700	145621075	5000	5000	5000	5000	0
24	20231116	185600	145621075	5000	5000	5000	5000	0
25	20231116	185500	145621075	5000	5000	5000	5000	0
26	20231116	185400	145621075	5000	5000	5000	5000	0
27	20231116	185300	145621075	5000	5000	5000	5000	0
28	20231116	185200	145621075	5000	5000	5000	5000	0
29	20231116	185100	145621075	5000	5000	5000	5000	0
30	20231116	185000	145621075	5000	5000	5000	5000	0
31	20231116	184900	145621075	5000	5000	5000	5000	0
32	20231116	184800	145621075	5000	5000	5000	5000	538
33	20231116	184700	145621075	5000	5000	5000	5000	0
34	20231116	184600	145621075	5000	5000	5000	5000	0
35	20231116	184500	145621075	5000	5000	5000	5000	0
36	20231116	184400	145621075	5000	5000	5000	5000	0
37	20231116	184300	145621075	5000	5000	5000	5000	0
38	20231116	184200	145621075	5000	5000	5000	5000	0
39	20231116	184100	145621075	5000	5000	5000	5000	0
40	20231116	184000	145621075	5000	5000	5000	5000	0
41	20231116	183900	145621075	5000	5000	5000	5000	0
42	20231116	183800	145621075	5000	5000	5000	5000	0
43	20231116	183700	145621075	5000	5000	5000	5000	0
44	20231116	183600	145621075	5000	5000	5000	5000	0
45	20231116	183500	145621075	5000	5000	5000	5000	0
46	20231116	183400	145621075	5000	5000	5000	5000	0
47	20231116	183300	145621075	5000	5000	5000	5000	0
48	20231116	183200	145621075	5000	5000	5000	5000	0
49	20231116	183100	145621075	5000	5000	5000	5000	0
50	20231116	183000	145621075	5000	5000	5000	5000	0
51	20231116	182900	145621075	5000	5000	5000	5000	0
52	20231116	182800	145621075	5000	5000	5000	5000	0
53	20231116	182700	145621075	5000	5000	5000	5000	0
54	20231116	182600	145621075	5000	5000	5000	5000	0
55	20231116	182500	145621075	5000	5000	5000	5000	0
56	20231116	182400	145621075	5000	5000	5000	5000	0
57	20231116	182300	145621075	5000	5000	5000	5000	0
58	20231116	182200	145621075	5000	5000	5000	5000	0
59	20231116	182100	145621075	5000	5000	5000	5000	0
60	20231116	182000	145621075	5000	5000	5000	5000	0
61	20231116	181900	145621075	5000	5000	5000	5000	0
62	20231116	181800	145621075	5000	5000	5000	5000	538
63	20231116	181700	145621075	5000	5000	5000	5000	0
64	20231116	181600	145621075	5000	5000	5000	5000	0
65	20231116	181500	145621075	5000	5000	5000	5000	0
66	20231116	181400	145621075	5000	5000	5000	5000	0
67	20231116	181300	145621075	5000	5000	5000	5000	0
68	20231116	181200	145621075	5000	5000	5000	5000	0
69	20231116	181100	145621075	5000	5000	5000	5000	0
70	20231116	181000	145621075	5000	5000	5000	5000	0
71	20231116	180900	145621075	5000	5000	5000	5000	0
72	20231116	180800	145621075	5000	5000	5000	5000	0
73	20231116	180700	145621075	5000	5000	5000	5000	0
74	20231116	180600	145621075	5000	5000	5000	5000	0
75	20231116	180500	145621075	5000	5000	5000	5000	0
76	20231116	180400	145621075	5000	5000	5000	5000	0
77	20231116	180300	145621075	5000	5000	5000	5000	0
78	20231116	180200	145621075	5000	5000	5000	5000	0
79	20231116	180100	145621075	5000	5000	5000	5000	0
80	20231116	180000	145621075	5000	5000	5000	5000	0
81	20231116	175900	145621075	5000	5000	5000	5000	0
82	20231116	175800	145621075	5000	5000	5000	5000	0
83	20231116	175700	145621075	5000	5000	5000	5000	0
84	20231116	175600	145621075	5000	5000	5000	5000	0
85	20231116	175500	145621075	5000	5000	5000	5000	0
86	20231116	175400	145621075	5000	5000	5000	5000	0
87	20231116	175300	145621075	5000	5000	5000	5000	0
88	20231116	175200	145621075	5000	5000	5000	5000	0
89	20231116	175100	145621075	5000	5000	5000	5000	0
90	20231116	175000	145621075	5000	5000	5000	5000	0
91	20231116	174900	145621075	5000	5000	5000	5000	0
92	20231116	174800	145621075	5000	5000	5000	5000	538
93	20231116	174700	145621075	5000	5000	5000	5000	0
94	20231116	174600	145621075	5000	5000	5000	5000	0
95	20231116	174500	145621075	5000	5000	5000	5000	0
96	20231116	174400	145621075	5000	5000	5000	5000	0
97	20231116	174300	145621075	5000	5000	5000	5000	0
98	20231116	174200	145621075	5000	5000	5000	5000	0
99	20231116	174100	145621075	5000	5000	5000	5000	0
100	20231116	174000	145621075	5000	5000	5000	5000	0
101	20231116	173900	145621075	5000	5000	5000	5000	0
102	20231116	173800	145621075	5000	5000	5000	5000	0
103	20231116	173700	145621075	5000	5000	5000	5000	0
104	20231116	173600	145621075	5000	5000	5000	5000	0
105	20231116	173500	145621075	5000	5000	5000	5000	0
106	20231116	173400	145621075	5000	5000	5000	5000	0
107	20231116	173300	145621075	5000	5000	5000	5000	0
108	20231116	173200	145621075	5000	5000	5000	5000	0
109	20231116	173100	145621075	5000	5000	5000	5000	0
110	20231116	173000	145621075	5000	5000	5000	5000	0
111	20231116	172900	145621075	5000	5000	5000	5000	0
112	20231116	172800	145621075	5000	5000	5000	5000	0
113	20231116	172700	145621075	5000	5000	5000	5000	0
114	20231116	172600	145621075	5000	5000	5000	5000	0
115	20231116	172500	145621075	5000	5000	5000	5000	0
116	20231116	172400	145621075	5000	5000	5000	5000	0
117	20231116	172300	145621075	5000	5000	5000	5000	0
118	20231116	172200	145621075	5000	5000	5000	5000	0
119	20231116	172100	145621075	5000	5000	5000	5000	0
120	20231116	172000	145621075	5000	5000	5000	5000	0
121	20231116	171900	145621075	5000	5000	5000	5000	0
122	20231116	171800	145621075	5000	5000	5000	5000	538
123	20231116	171700	145621075	5000	5000	5000	5000	0
124	20231116	171600	145621075	5000	5000	5000	5000	0
125	20231116	171500	145621075	5000	5000	5000	5000	0
126	20231116	171400	145621075	5000	5000	5000	5000	0
127	20231116	171300	145621075	5000	5000	5000	5000	0
128	20231116	171200	145621075	5000	5000	5000	5000	0
129	20231116	171100	145621075	5000	5000	5000	5000	0
130	20231116	171000	145621075	5000	5000	5000	5000	0
131	20231116	170900	145621075	5000	5000	5000	5000	0
132	20231116	170800	145621075	5000	5000	5000	5000	0
133	20231116	170700	145621075	5000	5000	5000	5000	0
134	20231116	170600	145621075	5000	5000	5000	5000	0
135	20231116	170500	145621075	5000	5000	5000	5000	0
136	20231116	170400	145621075	5000	5000	5000	5000	0
137	20231116	170300	145621075	5000	5000	5000	5000	0
138	20231116	170200	145621075	5000	5000	5000	5000	0
139	20231116	170100	145621075	5000	5000	5000	5000	0
140	20231116	170000	145621075	5000	5000	5000	5000	0
141	20231116	165900	145621075	5000	5000	5000	5000	0
142	20231116	165800	145621075	5000	5000	5000	5000	0
143	20231116	165700	145621075	5000	5000	5000	5000	0
144	20231116	165600	145621075	5000	5000	5000	5000	0
145	20231116	165500	145621075	5000	5000	5000	5000	0
146	20231116	165400	145621075	5000	5000	5000	5000	0
147	20231116	165300	145621075	5000	5000	5000	5000	0
148	20231116	165200	145621075	5000	5000	5000	5000	0
149	20231116	165100	145621075	5000	5000	5000	5000	0
150	20231116	165000	145621075	5000	5000	5000	5000	0
151	20231116	164900	145621075	5000	5000	5000	5000	0
152	20231116	164800	145621075	5000	5000	5000	5000	538
153	20231116	164700	145621075	5000	5000	5000	5000	0
154	20231116	164600	145621075	5000	5000	5000	5000	0
155	20231116	164500	145621075	5000	5000	5000	5000	0
156	20231116	164400	145621075	5000	5000	5000	5000	0
157	20231116	164300	145621075	5000	5000	5000	5000	0
158	20231116	164200	145621075	5000	5000	5000	5000	0
159	20231116	164100	145621075	5000	5000	5000	5000	0
160	20231116	164000	145621075	5000	5000	5000	5000	0
161	20231116	163900	145621075	5000	5000	5000	5000	0
162	20231116	163800	145621075	5000	5000	5000	5000	0
163	20231116	163700	145621075	5000	5000	5000	5000	0
164	20231116	163600	145621075	5000	5000	5000	5000	0
165	20231116	163500	145621075	5000	5000	5000	5000	0
166	20231116	163400	145621075	5000	5000	5000	5000	0
167	20231116	163300	145621075	5000	5000	5000	5000	0
168	20231116	163200	145621075	5000	5000	5000	5000	0
169	20231116	163100	145621075	5000	5000	5000	5000	0
170	20231116	163000	145621075	5000	5000	5000	5000	538
171	20231116	162900	142931075	5000	5000	5000	5000	0
172	20231116	162800	142931075	5000	5000	5000	5000	0
173	20231116	162700	142931075	5000	5000	5000	5000	0
174	20231116	162600	142931075	5000	5000	5000	5000	0
175	20231116	162500	142931075	5000	5000	5000	5000	0
176	20231116	162400	142931075	5000	5000	5000	5000	0
177	20231116	162300	142931075	5000	5000	5000	5000	0
178	20231116	162200	142931075	5000	5000	5000	5000	0
179	20231116	162100	142931075	5000	5000	5000	5000	0
180	20231116	162000	142931075	5000	5000	5000	5000	0
181	20231116	161900	142931075	5000	5000	5000	5000	0
182	20231116	161800	142931075	5000	4990	5000	4990	111
183	20231116	161700	142377125	4990	4990	4990	4990	0
184	20231116	161600	142377125	4990	4990	4990	4990	0
185	20231116	161500	142377125	4990	4990	4990	4990	1
186	20231116	161400	142372135	4990	4990	4990	4990	0
187	20231116	161300	142372135	4990	4990	4990	4990	0
188	20231116	161200	142372135	4990	4990	4990	4990	0
189	20231116	161100	142372135	4990	4990	4990	4990	0
190	20231116	161000	142372135	4990	4990	4990	4990	0
191	20231116	160900	142372135	4990	4990	4990	4990	0
192	20231116	160800	142372135	4990	4990	4990	4990	0
193	20231116	160700	142372135	4990	4990	4990	4990	2
194	20231116	160600	142362155	4990	4990	4990	4990	0
195	20231116	160500	142362155	4990	4990	4990	4990	0
196	20231116	160400	142362155	4990	4985	4990	4980	58
197	20231116	160300	142073100	4985	4985	4985	4985	0
198	20231116	160200	142073100	4985	4985	4985	4985	0
199	20231116	160100	142073100	4985	4985	4985	4985	0
200	20231116	160000	142073100	4985	4960	4985	4955	212
201	20231116	155900	141016635	4985	4985	4985	4985	0
202	20231116	155800	141016635	4985	4985	4985	4985	0
203	20231116	155700	141016635	4985	4985	4985	4985	0
204	20231116	155600	141016635	4985	4985	4985	4985	0
205	20231116	155500	141016635	4985	4985	4985	4985	0
206	20231116	155400	141016635	4985	4985	4985	4985	4
207	20231116	155300	140996695	4985	4985	4985	4985	1
208	20231116	155200	140991710	4955	4955	4955	4955	0
209	20231116	155100	140991710	4955	4955	4955	4955	12
210	20231116	155000	140932250	4985	4985	4985	4985	0
211	20231116	154900	140932250	4985	4985	4985	4985	0
212	20231116	154800	140932250	4985	4985	4985	4985	0
213	20231116	154700	140932250	4985	4985	4985	4985	0
214	20231116	154600	140932250	4985	4985	4985	4985	0
215	20231116	154500	140932250	4985	4985	4985	4985	0
216	20231116	154400	140932250	4985	4985	4985	4985	30
217	20231116	154300	140782700	4985	4985	4985	4975	28
218	20231116	154200	140643190	4985	4985	4985	4985	31
219	20231116	154100	140488655	4985	4985	4985	4980	25
220	20231116	154000	140364040	4985	4980	4985	4980	17
221	20231116	153900	140279375	4980	4980	4980	4980	2
222	20231116	153800	140269415	4985	4985	4985	4985	0
223	20231116	153700	140269415	4985	4985	4985	4985	0
224	20231116	153600	140269415	4985	4985	4985	4985	1
225	20231116	153500	140264430	4955	4955	4955	4955	32
226	20231116	153400	140105870	4985	4985	4985	4985	0
227	20231116	153300	140105870	4985	4985	4985	4985	0
228	20231116	153200	140105870	4985	4985	4985	4985	2
229	20231116	153100	140095900	4960	4960	4960	4960	0
230	20231116	153000	140095900	4960	4965	4965	4960	19
231	20231116	152900	140001655	4960	4960	4960	4960	0
232	20231116	152800	140001655	4960	4960	4960	4960	0
233	20231116	152700	140001655	4960	4970	4970	4960	12
234	20231116	152600	139942085	4990	4990	4990	4990	0
235	20231116	152500	139942085	4990	4990	4990	4990	0
236	20231116	152400	139942085	4990	4990	4990	4990	0
237	20231116	152300	139942085	4990	4990	4990	4990	0
238	20231116	152200	139942085	4990	4990	4990	4990	0
239	20231116	152100	139942085	4990	4960	4990	4960	66
240	20231116	152000	139614665	4990	4990	4990	4990	1
241	20231116	151900	139609675	4980	4960	4980	4960	359
242	20231116	151800	137822095	4975	4980	4980	4975	216
243	20231116	151700	136747345	4980	4980	4980	4980	0
244	20231116	151600	136747345	4980	4980	4980	4980	0
245	20231116	151500	136747345	4980	4980	4980	4980	0
246	20231116	151400	136747345	4980	4980	4980	4980	0
247	20231116	151300	136747345	4980	4975	4980	4975	153
248	20231116	151200	135985670	4960	4960	4960	4960	0
249	20231116	151100	135985670	4960	4960	4960	4960	12
250	20231116	151000	135926150	4975	4975	4975	4975	0
251	20231116	150900	135926150	4975	4975	4975	4975	1
252	20231116	150800	135921175	4975	4975	4975	4975	0
253	20231116	150700	135921175	4975	4975	4975	4975	106
254	20231116	150600	135393825	4980	4980	4980	4980	0
255	20231116	150500	135393825	4980	4980	4985	4980	5
256	20231116	150400	135368910	4985	4985	4985	4985	0
257	20231116	150300	135368910	4985	4985	4985	4985	4
258	20231116	150200	135348970	4960	4960	4960	4960	12
259	20231116	150100	135289450	4980	4980	4980	4980	99
260	20231116	150000	134796430	4995	4995	4995	4995	0
261	20231116	145900	134796430	4995	4995	4995	4995	0
262	20231116	145800	134796430	4995	4995	4995	4995	0
263	20231116	145700	134796430	4995	4995	4995	4995	6
264	20231116	145600	134766460	4955	4955	4955	4955	0
265	20231116	145500	134766460	4955	5000	5000	4955	209
266	20231116	145400	133729915	4960	4960	4960	4960	12
267	20231116	145300	133670395	5010	5010	5010	5010	0
268	20231116	145200	133670395	5010	5010	5010	5010	0
269	20231116	145100	133670395	5010	5010	5010	5010	0
270	20231116	145000	133670395	5010	5010	5010	5010	0
271	20231116	144900	133670395	5010	5010	5010	5010	0
272	20231116	144800	133670395	5010	5010	5010	5010	0
273	20231116	144700	133670395	5010	5010	5010	5010	0
274	20231116	144600	133670395	5010	4960	5010	4960	13
275	20231116	144500	133605865	5010	5010	5010	5010	5
276	20231116	144400	133580815	5010	5010	5010	5010	0
277	20231116	144300	133580815	5010	5010	5010	5010	0
278	20231116	144200	133580815	5010	5010	5010	5010	0
279	20231116	144100	133580815	5010	5010	5010	5010	0
280	20231116	144000	133580815	5010	4960	5010	4960	58
281	20231116	143900	133293035	5010	5010	5010	5010	5
282	20231116	143800	133267985	4960	5010	5010	4960	13
283	20231116	143700	133203455	5010	5010	5010	5010	0
284	20231116	143600	133203455	5010	5010	5010	5010	0
285	20231116	143500	133203455	5010	5010	5010	5010	0
286	20231116	143400	133203455	5010	5010	5010	5010	0
287	20231116	143300	133203455	5010	5010	5010	5010	0
288	20231116	143200	133203455	5010	5010	5010	5010	0
289	20231116	143100	133203455	5010	5010	5010	5010	0
290	20231116	143000	133203455	5010	4960	5010	4960	15
291	20231116	142900	133128905	5010	5010	5010	5010	0
292	20231116	142800	133128905	5010	5010	5010	5010	0
293	20231116	142700	133128905	5010	5010	5010	5010	0
294	20231116	142600	133128905	5010	4965	5010	4960	28
295	20231116	142500	132989860	5020	5020	5020	5020	5
296	20231116	142400	132964760	5020	5020	5020	5020	0
297	20231116	142300	132964760	5020	4990	5020	4990	310
298	20231116	142200	131413910	4990	4955	4990	4955	16
299	20231116	142100	131334490	4995	4995	4995	4995	0
300	20231116	142000	131334490	4995	4995	4995	4995	0
301	20231116	141900	131334490	4995	4995	4995	4995	0
302	20231116	141800	131334490	4995	4995	4995	4995	0
303	20231116	141700	131334490	4995	4995	4995	4995	0
304	20231116	141600	131334490	4995	4985	4995	4985	10
305	20231116	141500	131284590	4960	4960	4960	4960	10
306	20231116	141400	131234990	4995	4995	4995	4995	1
307	20231116	141300	131229995	4960	4960	4995	4960	69
308	20231116	141200	130887720	4995	4995	4995	4995	0
309	20231116	141100	130887720	4995	4995	4995	4995	0
310	20231116	141000	130887720	4995	4985	4995	4955	357
311	20231116	140900	129113855	5020	5020	5020	5020	0
312	20231116	140800	129113855	5020	5020	5020	5020	0
313	20231116	140700	129113855	5020	5020	5020	5020	0
314	20231116	140600	129113855	5020	5000	5020	5000	10
315	20231116	140500	129063765	4985	5010	5010	4985	17
316	20231116	140400	128978845	5000	5000	5000	5000	0
317	20231116	140300	128978845	5000	5000	5000	5000	2000
318	20231116	140200	118978845	5000	5000	5000	5000	15
319	20231116	140100	118903845	5000	5000	5000	5000	0
320	20231116	140000	118903845	5000	5000	5000	5000	0
321	20231116	135900	118903845	5000	5000	5000	5000	0
322	20231116	135800	118903845	5000	5000	5000	5000	1
323	20231116	135700	118898845	4990	4995	4995	4990	12
324	20231116	135600	118838910	5000	5000	5000	5000	0
325	20231116	135500	118838910	5000	5000	5000	5000	1
326	20231116	135400	118833910	5000	5000	5000	5000	0
327	20231116	135300	118833910	5000	5000	5000	5000	4
328	20231116	135200	118813910	5000	5000	5000	5000	0
329	20231116	135100	118813910	5000	5000	5000	5000	0
330	20231116	135000	118813910	5000	5000	5000	5000	3
331	20231116	134900	118798910	4965	4995	4995	4955	1011
332	20231116	134800	113774535	4995	5010	5010	4995	21
333	20231116	134700	113669440	5030	5020	5030	5020	14
334	20231116	134600	113599130	5030	5010	5030	4980	68
335	20231116	134500	113259140	5030	5030	5030	5030	5
336	20231116	134400	113233990	5030	5030	5030	5030	95
337	20231116	134300	112756140	5030	5030	5030	5030	0
338	20231116	134200	112756140	5030	5030	5030	5030	0
339	20231116	134100	112756140	5030	5020	5030	5010	15
340	20231116	134000	112680850	5040	5030	5040	5030	2
341	20231116	133900	112670780	5020	5040	5040	5020	3
342	20231116	133800	112655680	5020	5020	5020	5020	1
343	20231116	133700	112650660	5040	5040	5040	5040	0
344	20231116	133600	112650660	5040	5040	5040	5040	0
345	20231116	133500	112650660	5040	5040	5040	5040	0
346	20231116	133400	112650660	5040	5040	5040	5040	0
347	20231116	133300	112650660	5040	5010	5040	5000	15
348	20231116	133200	112575440	5050	5050	5050	5050	0
349	20231116	133100	112575440	5050	5050	5050	5050	0
350	20231116	133000	112575440	5050	5050	5050	5050	0
351	20231116	132900	112575440	5050	5050	5050	5050	0
352	20231116	132800	112575440	5050	5030	5050	5030	225
353	20231116	132700	111442890	5030	5030	5030	5030	5
354	20231116	132600	111417740	5020	5020	5020	5020	10
355	20231116	132500	111367540	5030	5030	5030	5030	5
356	20231116	132400	111342390	4985	5020	5030	4985	510
357	20231116	132300	108781800	5020	5020	5020	5020	0
358	20231116	132200	108781800	5020	5020	5020	5020	0
359	20231116	132100	108781800	5020	5020	5020	5020	0
360	20231116	132000	108781800	5020	5020	5020	5020	5
361	20231116	131900	108756700	4995	4995	4995	4995	56
362	20231116	131800	108476980	4995	4995	4995	4995	0
363	20231116	131700	108476980	4995	4995	4995	4995	0
364	20231116	131600	108476980	4995	5000	5020	4995	17
365	20231116	131500	108391925	5020	5020	5020	5020	0
366	20231116	131400	108391925	5020	5020	5020	5020	0
367	20231116	131300	108391925	5020	5020	5020	5020	0
368	20231116	131200	108391925	5020	5020	5020	5020	0
369	20231116	131100	108391925	5020	5020	5020	5020	298
370	20231116	131000	106895965	5020	5020	5020	5020	4
371	20231116	130900	106875885	5000	5000	5000	5000	0
372	20231116	130800	106875885	5000	5020	5020	5000	71
373	20231116	130700	106519605	5020	5020	5020	5020	0
374	20231116	130600	106519605	5020	5020	5020	5020	10
375	20231116	130500	106469405	5020	5020	5020	5020	5
376	20231116	130400	106444305	5020	5020	5020	5020	0
377	20231116	130300	106444305	5020	5020	5020	5020	0
378	20231116	130200	106444305	5020	5010	5020	5010	100
379	20231116	130100	105942975	5010	5010	5010	5010	0
380	20231116	130000	105942975	5010	5030	5030	4975	987
381	20231116	125900	101023775	5030	5040	5040	5030	32
382	20231116	125800	100862805	5050	5040	5050	5040	231
383	20231116	125700	99698555	5030	5020	5030	5020	85
384	20231116	125600	99271845	5020	5020	5020	5020	0
385	20231116	125500	99271845	5020	5020	5020	5020	0
386	20231116	125400	99271845	5020	5020	5020	5020	0
387	20231116	125300	99271845	5020	5020	5020	5020	2
388	20231116	125200	99261805	4985	4985	5020	4985	191
389	20231116	125100	98307540	5000	5000	5000	5000	0
390	20231116	125000	98307540	5000	4995	5000	4995	500
391	20231116	124900	95809705	4995	4995	4995	4995	0
392	20231116	124800	95809705	4995	4995	4995	4995	0
393	20231116	124700	95809705	4995	4995	4995	4995	0
394	20231116	124600	95809705	4995	4995	4995	4995	0
395	20231116	124500	95809705	4995	4995	4995	4995	5
396	20231116	124400	95784730	4995	4985	4995	4985	15
397	20231116	124300	95709925	4995	4995	4995	4995	0
398	20231116	124200	95709925	4995	4995	4995	4995	0
399	20231116	124100	95709925	4995	4995	4995	4995	0
400	20231116	124000	95709925	4995	4995	4995	4995	0
401	20231116	123900	95709925	4995	4995	4995	4995	0
402	20231116	123800	95709925	4995	4995	4995	4995	0
403	20231116	123700	95709925	4995	4995	4995	4995	0
404	20231116	123600	95709925	4995	4985	4995	4985	42
405	20231116	123500	95500385	4990	4990	4990	4990	0
406	20231116	123400	95500385	4990	4990	4990	4990	0
407	20231116	123300	95500385	4990	4990	4990	4990	0
408	20231116	123200	95500385	4990	4990	4990	4990	10
409	20231116	123100	95450485	4985	4985	4985	4985	0
410	20231116	123000	95450485	4985	4985	4985	4985	0
411	20231116	122900	95450485	4985	4985	4985	4985	0
412	20231116	122800	95450485	4985	4985	4985	4985	0
413	20231116	122700	95450485	4985	4985	4985	4985	12
414	20231116	122600	95390665	4990	4990	4990	4990	45
415	20231116	122500	95166115	4990	4995	4995	4990	62
416	20231116	122400	94856705	4995	4995	4995	4995	0
417	20231116	122300	94856705	4995	4995	4995	4995	0
418	20231116	122200	94856705	4995	4995	4995	4995	0
419	20231116	122100	94856705	4995	4995	4995	4995	95
420	20231116	122000	94382180	4995	4995	4995	4995	0
421	20231116	121900	94382180	4995	4995	4995	4995	12
422	20231116	121800	94322240	5000	5000	5000	5000	0
423	20231116	121700	94322240	5000	5000	5000	5000	0
424	20231116	121600	94322240	5000	5000	5000	5000	0
425	20231116	121500	94322240	5000	5000	5000	5000	0
426	20231116	121400	94322240	5000	5000	5000	5000	100
427	20231116	121300	93822240	5000	5000	5000	5000	0
428	20231116	121200	93822240	5000	5000	5000	5000	3
429	20231116	121100	93807240	4995	5000	5000	4995	18
430	20231116	121000	93717300	5000	5000	5000	5000	0
431	20231116	120900	93717300	5000	5000	5000	5000	0
432	20231116	120800	93717300	5000	5000	5000	5000	0
433	20231116	120700	93717300	5000	5000	5000	5000	0
434	20231116	120600	93717300	5000	5000	5000	5000	0
435	20231116	120500	93717300	5000	5000	5000	5000	6
436	20231116	120400	93687300	5000	5000	5000	5000	0
437	20231116	120300	93687300	5000	4995	5000	4995	16
438	20231116	120200	93607360	5000	5000	5000	5000	0
439	20231116	120100	93607360	5000	5000	5000	5000	0
440	20231116	120000	93607360	5000	5000	5000	5000	0
441	20231116	115900	93607360	5000	5000	5000	5000	40
442	20231116	115800	93407360	5000	4995	5000	4995	62
443	20231116	115700	93097645	5000	5000	5000	5000	0
444	20231116	115600	93097645	5000	5000	5000	5000	0
445	20231116	115500	93097645	5000	4995	5000	4995	22
446	20231116	115400	92987705	5000	5000	5000	5000	0
447	20231116	115300	92987705	5000	5000	5000	5000	0
448	20231116	115200	92987705	5000	5000	5000	5000	0
449	20231116	115100	92987705	5000	5000	5000	5000	1
450	20231116	115000	92982705	5000	5000	5000	5000	0
451	20231116	114900	92982705	5000	5000	5000	5000	0
452	20231116	114800	92982705	5000	5000	5000	5000	0
453	20231116	114700	92982705	5000	4995	5000	4995	14
454	20231116	114600	92912765	5000	5000	5000	5000	0
455	20231116	114500	92912765	5000	5010	5010	5000	184
456	20231116	114400	91992705	5010	5010	5010	5010	10
457	20231116	114300	91942605	5010	5000	5010	5000	5
458	20231116	114200	91917575	5010	5010	5010	5010	0
459	20231116	114100	91917575	5010	5010	5010	5010	0
460	20231116	114000	91917575	5010	5010	5010	5010	1
461	20231116	113900	91912565	5000	5000	5000	5000	0
462	20231116	113800	91912565	5000	5000	5000	5000	12
463	20231116	113700	91852565	5010	5010	5010	5010	0
464	20231116	113600	91852565	5010	5010	5010	5010	0
465	20231116	113500	91852565	5010	5010	5010	5010	351
466	20231116	113400	90094055	5010	5010	5010	5010	683
467	20231116	113300	86672225	5040	5040	5040	5040	0
468	20231116	113200	86672225	5040	5040	5040	5040	0
469	20231116	113100	86672225	5040	5020	5040	5010	68
470	20231116	113000	86331195	5020	5040	5040	5020	189
471	20231116	112900	85378865	5040	5040	5040	5040	0
472	20231116	112800	85378865	5040	5040	5040	5040	0
473	20231116	112700	85378865	5040	5040	5040	5040	0
474	20231116	112600	85378865	5040	5040	5040	5040	22
475	20231116	112500	85267985	5050	5040	5050	5040	191
476	20231116	112400	84305305	5040	5040	5040	5040	369
477	20231116	112300	82445545	5040	5040	5040	5040	55
478	20231116	112200	82168345	5010	5010	5010	5010	12
479	20231116	112100	82108225	5040	5040	5040	5040	4
480	20231116	112000	82088065	5010	5010	5010	5010	296
481	20231116	111900	80605105	5040	5040	5040	5020	123
482	20231116	111800	79986005	5040	5040	5040	5040	66
483	20231116	111700	79653365	5040	5000	5040	5000	36
484	20231116	111600	79472355	5040	5040	5040	5040	0
485	20231116	111500	79472355	5040	5040	5040	5040	0
486	20231116	111400	79472355	5040	5000	5040	5000	14
487	20231116	111300	79402275	5040	5030	5040	5030	33
488	20231116	111200	79236005	5040	5020	5040	5020	60
489	20231116	111100	78934665	5020	5020	5020	5020	700
490	20231116	111000	75420665	5020	5010	5020	5010	50
491	20231116	110900	75170135	5010	5010	5010	5010	0
492	20231116	110800	75170135	5010	5010	5010	5010	0
493	20231116	110700	75170135	5010	5010	5010	5010	5
494	20231116	110600	75145085	4995	5010	5010	4995	15
495	20231116	110500	75070115	4995	4995	4995	4995	0
496	20231116	110400	75070115	4995	4995	4995	4995	57
497	20231116	110300	74785400	5010	5010	5010	5010	8
498	20231116	110200	74745320	5010	5010	5010	5010	6
499	20231116	110100	74715260	5010	5010	5010	5010	0
500	20231116	110000	74715260	5010	5010	5010	5010	3
501	20231116	105900	74700230	4995	4995	4995	4995	0
502	20231116	105800	74700230	4995	4995	4995	4995	12
503	20231116	105700	74640290	5010	5010	5010	5010	0
504	20231116	105600	74640290	5010	5010	5010	5010	0
505	20231116	105500	74640290	5010	5010	5010	5010	0
506	20231116	105400	74640290	5010	5010	5010	5010	0
507	20231116	105300	74640290	5010	5000	5010	4995	157
508	20231116	105200	73855295	5010	5010	5010	5010	0
509	20231116	105100	73855295	5010	5010	5010	5010	0
510	20231116	105000	73855295	5010	5010	5010	5010	4
511	20231116	104900	73835255	5000	5000	5000	5000	12
512	20231116	104800	73775255	5010	5010	5010	5010	23
513	20231116	104700	73660025	5000	5000	5000	5000	193
514	20231116	104600	72695025	5010	5010	5010	5010	0
515	20231116	104500	72695025	5010	5010	5010	5010	5
516	20231116	104400	72669975	5000	5000	5000	5000	0
517	20231116	104300	72669975	5000	5000	5000	5000	429
518	20231116	104200	70524975	5000	5000	5000	5000	3
519	20231116	104100	70509975	4990	4990	4990	4990	12
520	20231116	104000	70450095	5000	5000	5000	5000	207
521	20231116	103900	69415095	4990	4990	4990	4990	0
522	20231116	103800	69415095	4990	4990	4990	4990	0
523	20231116	103700	69415095	4990	5010	5010	4990	234
524	20231116	103600	68246615	5000	5000	5000	5000	136
525	20231116	103500	67566615	5020	5020	5020	5020	0
526	20231116	103400	67566615	5020	5020	5020	5010	111
527	20231116	103300	67010365	5020	5030	5040	5020	250
528	20231116	103200	65753995	5030	5040	5040	5020	195
529	20231116	103100	64773525	5040	5020	5040	5020	123
530	20231116	103000	64155985	5020	5040	5040	5020	30
531	20231116	102900	64005085	5040	5040	5040	5040	18
532	20231116	102800	63914365	5040	5030	5040	5000	130
533	20231116	102700	63261355	5030	5030	5030	5030	6
534	20231116	102600	63231175	5030	5040	5040	5030	137
535	20231116	102500	62541495	5040	5090	5100	5040	76
536	20231116	102400	62157735	5050	5040	5160	5030	2195
537	20231116	102300	50971295	5050	5020	5050	5020	1319
538	20231116	102200	44334095	5010	5010	5010	5010	38
539	20231116	102100	44143715	5020	5020	5020	5020	6
540	20231116	102000	44113595	5010	5000	5010	5000	383
541	20231116	101900	42195685	5000	5000	5000	5000	2
542	20231116	101800	42185685	5010	5010	5010	5010	0
543	20231116	101700	42185685	5010	5030	5030	4995	146
544	20231116	101600	41454640	4995	5030	5030	4995	331
545	20231116	101500	39799670	5040	5010	5040	5010	141
546	20231116	101400	39092690	5000	4990	5000	4990	1450
547	20231116	101300	31849995	4985	4980	4985	4975	308
548	20231116	101200	30316005	4995	4995	4995	4995	0
549	20231116	101100	30316005	4995	4995	4995	4995	0
550	20231116	101000	30316005	4995	4995	4995	4995	700
551	20231116	100900	26819505	4995	4960	4995	4960	315
552	20231116	100800	25246605	4995	4995	4995	4995	0
553	20231116	100700	25246605	4995	4995	4995	4995	1048
554	20231116	100600	20011845	4995	4995	4995	4995	138
555	20231116	100500	19322535	4995	4995	5000	4995	556
556	20231116	100400	16545235	4995	4955	4995	4955	7
557	20231116	100300	16510430	4935	4955	4955	4935	206
558	20231116	100200	15492920	4955	4955	4955	4955	0
559	20231116	100100	15492920	4955	4960	4960	4955	2373
560	20231116	100000	3726500	4960	4955	4960	4955	752