KissMeData/079000/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194900	11611040	4960	4960	4960	4960	109
3	20231124	194800	11611040	4960	4960	4960	4960	0
4	20231124	194700	11611040	4960	4960	4960	4960	0
5	20231124	194600	11611040	4960	4960	4960	4960	0
6	20231124	194500	11611040	4960	4960	4960	4960	0
7	20231124	194400	11611040	4960	4960	4960	4960	0
8	20231124	194300	11611040	4960	4960	4960	4960	0
9	20231124	194200	11611040	4960	4960	4960	4960	0
10	20231124	194100	11611040	4960	4960	4960	4960	0
11	20231124	194000	11611040	4960	4960	4960	4960	0
12	20231124	193900	11611040	4960	4960	4960	4960	0
13	20231124	193800	11611040	4960	4960	4960	4960	0
14	20231124	193700	11611040	4960	4960	4960	4960	0
15	20231124	193600	11611040	4960	4960	4960	4960	0
16	20231124	193500	11611040	4960	4960	4960	4960	0
17	20231124	193400	11611040	4960	4960	4960	4960	0
18	20231124	193300	11611040	4960	4960	4960	4960	0
19	20231124	193200	11611040	4960	4960	4960	4960	0
20	20231124	193100	11611040	4960	4960	4960	4960	0
21	20231124	193000	11611040	4960	4960	4960	4960	0
22	20231124	192900	11611040	4960	4960	4960	4960	0
23	20231124	192800	11611040	4960	4960	4960	4960	0
24	20231124	192700	11611040	4960	4960	4960	4960	0
25	20231124	192600	11611040	4960	4960	4960	4960	0
26	20231124	192500	11611040	4960	4960	4960	4960	0
27	20231124	192400	11611040	4960	4960	4960	4960	0
28	20231124	192300	11611040	4960	4960	4960	4960	0
29	20231124	192200	11611040	4960	4960	4960	4960	0
30	20231124	192100	11611040	4960	4960	4960	4960	0
31	20231124	192000	11611040	4960	4960	4960	4960	0
32	20231124	191900	11611040	4960	4960	4960	4960	109
33	20231124	191800	11611040	4960	4960	4960	4960	0
34	20231124	191700	11611040	4960	4960	4960	4960	0
35	20231124	191600	11611040	4960	4960	4960	4960	0
36	20231124	191500	11611040	4960	4960	4960	4960	0
37	20231124	191400	11611040	4960	4960	4960	4960	0
38	20231124	191300	11611040	4960	4960	4960	4960	0
39	20231124	191200	11611040	4960	4960	4960	4960	0
40	20231124	191100	11611040	4960	4960	4960	4960	0
41	20231124	191000	11611040	4960	4960	4960	4960	0
42	20231124	190900	11611040	4960	4960	4960	4960	0
43	20231124	190800	11611040	4960	4960	4960	4960	0
44	20231124	190700	11611040	4960	4960	4960	4960	0
45	20231124	190600	11611040	4960	4960	4960	4960	0
46	20231124	190500	11611040	4960	4960	4960	4960	0
47	20231124	190400	11611040	4960	4960	4960	4960	0
48	20231124	190300	11611040	4960	4960	4960	4960	0
49	20231124	190200	11611040	4960	4960	4960	4960	0
50	20231124	190100	11611040	4960	4960	4960	4960	0
51	20231124	190000	11611040	4960	4960	4960	4960	0
52	20231124	185900	11611040	4960	4960	4960	4960	0
53	20231124	185800	11611040	4960	4960	4960	4960	0
54	20231124	185700	11611040	4960	4960	4960	4960	0
55	20231124	185600	11611040	4960	4960	4960	4960	0
56	20231124	185500	11611040	4960	4960	4960	4960	0
57	20231124	185400	11611040	4960	4960	4960	4960	0
58	20231124	185300	11611040	4960	4960	4960	4960	0
59	20231124	185200	11611040	4960	4960	4960	4960	0
60	20231124	185100	11611040	4960	4960	4960	4960	0
61	20231124	185000	11611040	4960	4960	4960	4960	0
62	20231124	184900	11611040	4960	4960	4960	4960	109
63	20231124	184800	11611040	4960	4960	4960	4960	0
64	20231124	184700	11611040	4960	4960	4960	4960	0
65	20231124	184600	11611040	4960	4960	4960	4960	0
66	20231124	184500	11611040	4960	4960	4960	4960	0
67	20231124	184400	11611040	4960	4960	4960	4960	0
68	20231124	184300	11611040	4960	4960	4960	4960	0
69	20231124	184200	11611040	4960	4960	4960	4960	0
70	20231124	184100	11611040	4960	4960	4960	4960	0
71	20231124	184000	11611040	4960	4960	4960	4960	0
72	20231124	183900	11611040	4960	4960	4960	4960	0
73	20231124	183800	11611040	4960	4960	4960	4960	0
74	20231124	183700	11611040	4960	4960	4960	4960	0
75	20231124	183600	11611040	4960	4960	4960	4960	0
76	20231124	183500	11611040	4960	4960	4960	4960	0
77	20231124	183400	11611040	4960	4960	4960	4960	0
78	20231124	183300	11611040	4960	4960	4960	4960	0
79	20231124	183200	11611040	4960	4960	4960	4960	0
80	20231124	183100	11611040	4960	4960	4960	4960	0
81	20231124	183000	11611040	4960	4960	4960	4960	0
82	20231124	182900	11611040	4960	4960	4960	4960	0
83	20231124	182800	11611040	4960	4960	4960	4960	0
84	20231124	182700	11611040	4960	4960	4960	4960	0
85	20231124	182600	11611040	4960	4960	4960	4960	0
86	20231124	182500	11611040	4960	4960	4960	4960	0
87	20231124	182400	11611040	4960	4960	4960	4960	0
88	20231124	182300	11611040	4960	4960	4960	4960	0
89	20231124	182200	11611040	4960	4960	4960	4960	0
90	20231124	182100	11611040	4960	4960	4960	4960	0
91	20231124	182000	11611040	4960	4960	4960	4960	0
92	20231124	181900	11611040	4960	4960	4960	4960	109
93	20231124	181800	11611040	4960	4960	4960	4960	0
94	20231124	181700	11611040	4960	4960	4960	4960	0
95	20231124	181600	11611040	4960	4960	4960	4960	0
96	20231124	181500	11611040	4960	4960	4960	4960	0
97	20231124	181400	11611040	4960	4960	4960	4960	0
98	20231124	181300	11611040	4960	4960	4960	4960	0
99	20231124	181200	11611040	4960	4960	4960	4960	0
100	20231124	181100	11611040	4960	4960	4960	4960	0
101	20231124	181000	11611040	4960	4960	4960	4960	0
102	20231124	180900	11611040	4960	4960	4960	4960	0
103	20231124	180800	11611040	4960	4960	4960	4960	0
104	20231124	180700	11611040	4960	4960	4960	4960	0
105	20231124	180600	11611040	4960	4960	4960	4960	0
106	20231124	180500	11611040	4960	4960	4960	4960	0
107	20231124	180400	11611040	4960	4960	4960	4960	0
108	20231124	180300	11611040	4960	4960	4960	4960	0
109	20231124	180200	11611040	4960	4960	4960	4960	0
110	20231124	180100	11611040	4960	4960	4960	4960	0
111	20231124	180000	11611040	4960	4960	4960	4960	0
112	20231124	175900	11611040	4960	4960	4960	4960	0
113	20231124	175800	11611040	4960	4960	4960	4960	0
114	20231124	175700	11611040	4960	4960	4960	4960	0
115	20231124	175600	11611040	4960	4960	4960	4960	0
116	20231124	175500	11611040	4960	4960	4960	4960	0
117	20231124	175400	11611040	4960	4960	4960	4960	0
118	20231124	175300	11611040	4960	4960	4960	4960	0
119	20231124	175200	11611040	4960	4960	4960	4960	0
120	20231124	175100	11611040	4960	4960	4960	4960	0
121	20231124	175000	11611040	4960	4960	4960	4960	0
122	20231124	174900	11611040	4960	4960	4960	4960	109
123	20231124	174800	11611040	4960	4960	4960	4960	0
124	20231124	174700	11611040	4960	4960	4960	4960	0
125	20231124	174600	11611040	4960	4960	4960	4960	0
126	20231124	174500	11611040	4960	4960	4960	4960	0
127	20231124	174400	11611040	4960	4960	4960	4960	0
128	20231124	174300	11611040	4960	4960	4960	4960	0
129	20231124	174200	11611040	4960	4960	4960	4960	0
130	20231124	174100	11611040	4960	4960	4960	4960	0
131	20231124	174000	11611040	4960	4960	4960	4960	0
132	20231124	173900	11611040	4960	4960	4960	4960	0
133	20231124	173800	11611040	4960	4960	4960	4960	0
134	20231124	173700	11611040	4960	4960	4960	4960	0
135	20231124	173600	11611040	4960	4960	4960	4960	0
136	20231124	173500	11611040	4960	4960	4960	4960	0
137	20231124	173400	11611040	4960	4960	4960	4960	0
138	20231124	173300	11611040	4960	4960	4960	4960	0
139	20231124	173200	11611040	4960	4960	4960	4960	0
140	20231124	173100	11611040	4960	4960	4960	4960	0
141	20231124	173000	11611040	4960	4960	4960	4960	0
142	20231124	172900	11611040	4960	4960	4960	4960	0
143	20231124	172800	11611040	4960	4960	4960	4960	0
144	20231124	172700	11611040	4960	4960	4960	4960	0
145	20231124	172600	11611040	4960	4960	4960	4960	0
146	20231124	172500	11611040	4960	4960	4960	4960	0
147	20231124	172400	11611040	4960	4960	4960	4960	0
148	20231124	172300	11611040	4960	4960	4960	4960	0
149	20231124	172200	11611040	4960	4960	4960	4960	0
150	20231124	172100	11611040	4960	4960	4960	4960	0
151	20231124	172000	11611040	4960	4960	4960	4960	0
152	20231124	171900	11611040	4960	4960	4960	4960	109
153	20231124	171800	11611040	4960	4960	4960	4960	0
154	20231124	171700	11611040	4960	4960	4960	4960	0
155	20231124	171600	11611040	4960	4960	4960	4960	0
156	20231124	171500	11611040	4960	4960	4960	4960	0
157	20231124	171400	11611040	4960	4960	4960	4960	0
158	20231124	171300	11611040	4960	4960	4960	4960	0
159	20231124	171200	11611040	4960	4960	4960	4960	0
160	20231124	171100	11611040	4960	4960	4960	4960	0
161	20231124	171000	11611040	4960	4960	4960	4960	0
162	20231124	170900	11611040	4960	4960	4960	4960	0
163	20231124	170800	11611040	4960	4960	4960	4960	0
164	20231124	170700	11611040	4960	4960	4960	4960	0
165	20231124	170600	11611040	4960	4960	4960	4960	0
166	20231124	170500	11611040	4960	4960	4960	4960	0
167	20231124	170400	11611040	4960	4960	4960	4960	0
168	20231124	170300	11611040	4960	4960	4960	4960	0
169	20231124	170200	11611040	4960	4960	4960	4960	0
170	20231124	170100	11611040	4960	4960	4960	4960	0
171	20231124	170000	11611040	4960	4960	4960	4960	0
172	20231124	165900	11611040	4960	4960	4960	4960	0
173	20231124	165800	11611040	4960	4960	4960	4960	0
174	20231124	165700	11611040	4960	4960	4960	4960	0
175	20231124	165600	11611040	4960	4960	4960	4960	0
176	20231124	165500	11611040	4960	4960	4960	4960	0
177	20231124	165400	11611040	4960	4960	4960	4960	0
178	20231124	165300	11611040	4960	4960	4960	4960	0
179	20231124	165200	11611040	4960	4960	4960	4960	0
180	20231124	165100	11611040	4960	4960	4960	4960	0
181	20231124	165000	11611040	4960	4960	4960	4960	0
182	20231124	164900	11611040	4960	4960	4960	4960	109
183	20231124	164800	11611040	4960	4960	4960	4960	0
184	20231124	164700	11611040	4960	4960	4960	4960	0
185	20231124	164600	11611040	4960	4960	4960	4960	0
186	20231124	164500	11611040	4960	4960	4960	4960	0
187	20231124	164400	11611040	4960	4960	4960	4960	0
188	20231124	164300	11611040	4960	4960	4960	4960	0
189	20231124	164200	11611040	4960	4960	4960	4960	0
190	20231124	164100	11611040	4960	4960	4960	4960	0
191	20231124	164000	11611040	4960	4960	4960	4960	0
192	20231124	163900	11611040	4960	4960	4960	4960	0
193	20231124	163800	11611040	4960	4960	4960	4960	0
194	20231124	163700	11611040	4960	4960	4960	4960	0
195	20231124	163600	11611040	4960	4960	4960	4960	0
196	20231124	163500	11611040	4960	4960	4960	4960	0
197	20231124	163400	11611040	4960	4960	4960	4960	0
198	20231124	163300	11611040	4960	4960	4960	4960	0
199	20231124	163200	11611040	4960	4960	4960	4960	0
200	20231124	163100	11611040	4960	4960	4960	4960	0
201	20231124	163000	11611040	4960	4960	4960	4960	0
202	20231124	162900	11611040	4960	4960	4960	4960	0
203	20231124	162800	11611040	4960	4960	4960	4960	0
204	20231124	162700	11611040	4960	4960	4960	4960	0
205	20231124	162600	11611040	4960	4960	4960	4960	0
206	20231124	162500	11611040	4960	4960	4960	4960	0
207	20231124	162400	11611040	4960	4960	4960	4960	0
208	20231124	162300	11611040	4960	4960	4960	4960	0
209	20231124	162200	11611040	4960	4960	4960	4960	0
210	20231124	162100	11611040	4960	4960	4960	4960	0
211	20231124	162000	11611040	4960	4960	4960	4960	0
212	20231124	161900	11611040	4960	4960	4960	4960	109
213	20231124	161800	11611040	4960	4960	4960	4960	0
214	20231124	161700	11611040	4960	4960	4960	4960	0
215	20231124	161600	11611040	4960	4960	4960	4960	0
216	20231124	161500	11611040	4960	4960	4960	4960	0
217	20231124	161400	11611040	4960	4960	4960	4960	0
218	20231124	161300	11611040	4960	4960	4960	4960	0
219	20231124	161200	11611040	4960	4960	4960	4960	0
220	20231124	161100	11611040	4960	4960	4960	4960	0
221	20231124	161000	11611040	4960	4960	4960	4960	0
222	20231124	160900	11611040	4960	4960	4960	4960	0
223	20231124	160800	11611040	4960	4960	4960	4960	0
224	20231124	160700	11611040	4960	4960	4960	4960	0
225	20231124	160600	11611040	4960	4960	4960	4960	0
226	20231124	160500	11611040	4960	4960	4960	4960	0
227	20231124	160400	11611040	4960	4960	4960	4960	0
228	20231124	160300	11611040	4960	4960	4960	4960	0
229	20231124	160200	11611040	4960	4960	4960	4960	0
230	20231124	160100	11611040	4960	4960	4960	4960	0
231	20231124	160000	11611040	4960	4960	4960	4960	0
232	20231124	155900	11611040	4960	4960	4960	4960	0
233	20231124	155800	11611040	4960	4960	4960	4960	0
234	20231124	155700	11611040	4960	4960	4960	4960	0
235	20231124	155600	11611040	4960	4960	4960	4960	0
236	20231124	155500	11611040	4960	4960	4960	4960	0
237	20231124	155400	11611040	4960	4960	4960	4960	0
238	20231124	155300	11611040	4960	4960	4960	4960	0
239	20231124	155200	11611040	4960	4960	4960	4960	0
240	20231124	155100	11611040	4960	4960	4960	4960	0
241	20231124	155000	11611040	4960	4960	4960	4960	0
242	20231124	154900	11611040	4960	4960	4960	4960	109
243	20231124	154800	11611040	4960	4960	4960	4960	0
244	20231124	154700	11611040	4960	4960	4960	4960	0
245	20231124	154600	11611040	4960	4960	4960	4960	0
246	20231124	154500	11611040	4960	4960	4960	4960	0
247	20231124	154400	11611040	4960	4960	4960	4960	0
248	20231124	154300	11611040	4960	4960	4960	4960	0
249	20231124	154200	11611040	4960	4960	4960	4960	0
250	20231124	154100	11611040	4960	4960	4960	4960	0
251	20231124	154000	11611040	4960	4960	4960	4960	0
252	20231124	153900	11611040	4960	4960	4960	4960	0
253	20231124	153800	11611040	4960	4960	4960	4960	0
254	20231124	153700	11611040	4960	4960	4960	4960	0
255	20231124	153600	11611040	4960	4960	4960	4960	0
256	20231124	153500	11611040	4960	4960	4960	4960	0
257	20231124	153400	11611040	4960	4960	4960	4960	0
258	20231124	153300	11611040	4960	4960	4960	4960	0
259	20231124	153200	11611040	4960	4960	4960	4960	0
260	20231124	153100	11611040	4960	4960	4960	4960	0
261	20231124	153000	11611040	4960	4960	4960	4960	109
262	20231124	152900	11070400	5050	5050	5050	5050	0
263	20231124	152800	11070400	5050	5050	5050	5050	0
264	20231124	152700	11070400	5050	5050	5050	5050	0
265	20231124	152600	11070400	5050	5050	5050	5050	0
266	20231124	152500	11070400	5050	5050	5050	5050	0
267	20231124	152400	11070400	5050	5050	5050	5050	0
268	20231124	152300	11070400	5050	5050	5050	5050	0
269	20231124	152200	11070400	5050	5050	5050	5050	0
270	20231124	152100	11070400	5050	5050	5050	5050	0
271	20231124	152000	11070400	5050	5050	5050	5050	0
272	20231124	151900	11070400	5050	5050	5050	5050	0
273	20231124	151800	11070400	5050	5050	5050	5050	0
274	20231124	151700	11070400	5050	5050	5050	5050	0
275	20231124	151600	11070400	5050	5050	5050	5050	0
276	20231124	151500	11070400	5050	5000	5050	5000	99
277	20231124	151400	10573130	4985	4985	4985	4985	0
278	20231124	151300	10573130	4985	4985	4985	4985	0
279	20231124	151200	10573130	4985	4985	4985	4985	0
280	20231124	151100	10573130	4985	4985	4985	4985	0
281	20231124	151000	10573130	4985	4985	4985	4985	0
282	20231124	150900	10573130	4985	4985	4985	4985	0
283	20231124	150800	10573130	4985	4985	4985	4985	0
284	20231124	150700	10573130	4985	4985	4985	4985	0
285	20231124	150600	10573130	4985	4985	4985	4985	0
286	20231124	150500	10573130	4985	4985	4985	4985	0
287	20231124	150400	10573130	4985	4985	4985	4985	0
288	20231124	150300	10573130	4985	4985	4985	4985	0
289	20231124	150200	10573130	4985	4985	4985	4985	0
290	20231124	150100	10573130	4985	4985	4985	4985	0
291	20231124	150000	10573130	4985	4985	4985	4985	0
292	20231124	145900	10573130	4985	4985	4985	4985	0
293	20231124	145800	10573130	4985	4985	4985	4985	0
294	20231124	145700	10573130	4985	4985	4985	4985	0
295	20231124	145600	10573130	4985	4985	4985	4985	0
296	20231124	145500	10573130	4985	4985	4985	4985	0
297	20231124	145400	10573130	4985	4985	4985	4985	0
298	20231124	145300	10573130	4985	4985	4985	4985	24
299	20231124	145200	10453490	4985	4985	4985	4985	0
300	20231124	145100	10453490	4985	4985	4985	4985	0
301	20231124	145000	10453490	4985	4985	4985	4985	0
302	20231124	144900	10453490	4985	4985	4985	4985	0
303	20231124	144800	10453490	4985	4990	4990	4985	282
304	20231124	144700	9046720	4990	4990	4990	4990	1
305	20231124	144600	9041730	4990	4990	4990	4990	0
306	20231124	144500	9041730	4990	4990	4990	4990	0
307	20231124	144400	9041730	4990	4990	4990	4990	0
308	20231124	144300	9041730	4990	4990	4990	4990	0
309	20231124	144200	9041730	4990	4990	4990	4990	0
310	20231124	144100	9041730	4990	4990	4990	4990	0
311	20231124	144000	9041730	4990	4990	4990	4990	0
312	20231124	143900	9041730	4990	4990	4990	4990	50
313	20231124	143800	8792230	4985	4985	4985	4985	0
314	20231124	143700	8792230	4985	4985	4985	4985	0
315	20231124	143600	8792230	4985	4985	4985	4985	0
316	20231124	143500	8792230	4985	4985	4985	4985	0
317	20231124	143400	8792230	4985	4985	4985	4985	0
318	20231124	143300	8792230	4985	4985	4985	4985	0
319	20231124	143200	8792230	4985	4985	4985	4985	200
320	20231124	143100	7795230	4990	4990	4990	4990	20
321	20231124	143000	7695430	4990	4990	4990	4990	0
322	20231124	142900	7695430	4990	4990	4990	4990	0
323	20231124	142800	7695430	4990	4990	4990	4990	0
324	20231124	142700	7695430	4990	4990	4990	4990	0
325	20231124	142600	7695430	4990	4990	4990	4990	0
326	20231124	142500	7695430	4990	4990	4990	4990	0
327	20231124	142400	7695430	4990	4990	4990	4990	0
328	20231124	142300	7695430	4990	4990	4990	4990	0
329	20231124	142200	7695430	4990	4990	4990	4990	0
330	20231124	142100	7695430	4990	4990	4990	4990	0
331	20231124	142000	7695430	4990	4990	4990	4990	0
332	20231124	141900	7695430	4990	4990	4990	4990	0
333	20231124	141800	7695430	4990	4990	4990	4990	0
334	20231124	141700	7695430	4990	4990	4990	4990	0
335	20231124	141600	7695430	4990	4990	4990	4990	50
336	20231124	141500	7445930	4990	4990	4990	4990	0
337	20231124	141400	7445930	4990	5000	5000	4990	352
338	20231124	141300	5687785	4990	4990	4990	4990	0
339	20231124	141200	5687785	4990	4990	4990	4990	0
340	20231124	141100	5687785	4990	4990	4990	4990	0
341	20231124	141000	5687785	4990	4990	4990	4990	0
342	20231124	140900	5687785	4990	4990	4990	4990	0
343	20231124	140800	5687785	4990	4990	4990	4990	0
344	20231124	140700	5687785	4990	4990	4990	4990	0
345	20231124	140600	5687785	4990	4990	4990	4990	0
346	20231124	140500	5687785	4990	4990	4990	4990	0
347	20231124	140400	5687785	4990	4990	4990	4990	0
348	20231124	140300	5687785	4990	4990	4990	4990	0
349	20231124	140200	5687785	4990	4990	4990	4990	0
350	20231124	140100	5687785	4990	4990	4990	4990	0
351	20231124	140000	5687785	4990	4990	4990	4990	0
352	20231124	135900	5687785	4990	4990	4990	4990	0
353	20231124	135800	5687785	4990	4990	4990	4990	0
354	20231124	135700	5687785	4990	4990	4990	4990	0
355	20231124	135600	5687785	4990	4990	4990	4990	0
356	20231124	135500	5687785	4990	4990	4990	4990	0
357	20231124	135400	5687785	4990	4990	4990	4990	0
358	20231124	135300	5687785	4990	4990	4990	4990	0
359	20231124	135200	5687785	4990	4990	4990	4990	0
360	20231124	135100	5687785	4990	4990	4990	4990	0
361	20231124	135000	5687785	4990	4990	4990	4990	0
362	20231124	134900	5687785	4990	4990	4990	4990	0
363	20231124	134800	5687785	4990	4990	4990	4990	0
364	20231124	134700	5687785	4990	4990	4990	4990	0
365	20231124	134600	5687785	4990	4990	4990	4990	0
366	20231124	134500	5687785	4990	4990	4990	4990	0
367	20231124	134400	5687785	4990	4990	4990	4990	0
368	20231124	134300	5687785	4990	4990	4990	4990	0
369	20231124	134200	5687785	4990	4990	4990	4990	0
370	20231124	134100	5687785	4990	4990	4990	4990	0
371	20231124	134000	5687785	4990	4990	4990	4990	0
372	20231124	133900	5687785	4990	4990	4990	4990	0
373	20231124	133800	5687785	4990	4990	4990	4990	0
374	20231124	133700	5687785	4990	4990	4990	4990	0
375	20231124	133600	5687785	4990	4990	4990	4990	0
376	20231124	133500	5687785	4990	4990	4990	4990	0
377	20231124	133400	5687785	4990	4990	4990	4990	0
378	20231124	133300	5687785	4990	4990	4990	4990	0
379	20231124	133200	5687785	4990	4990	4990	4990	0
380	20231124	133100	5687785	4990	4990	4990	4990	0
381	20231124	133000	5687785	4990	4990	4990	4990	0
382	20231124	132900	5687785	4990	4990	4990	4990	0
383	20231124	132800	5687785	4990	4990	4990	4990	1
384	20231124	132700	5682795	4990	4990	4990	4990	0
385	20231124	132600	5682795	4990	4990	4990	4990	0
386	20231124	132500	5682795	4990	4990	4990	4990	0
387	20231124	132400	5682795	4990	4990	4990	4990	0
388	20231124	132300	5682795	4990	4990	4990	4990	0
389	20231124	132200	5682795	4990	4990	4990	4990	0
390	20231124	132100	5682795	4990	4990	4990	4990	0
391	20231124	132000	5682795	4990	4990	4990	4990	0
392	20231124	131900	5682795	4990	4990	4990	4990	0
393	20231124	131800	5682795	4990	4990	4990	4990	0
394	20231124	131700	5682795	4990	4990	4990	4990	0
395	20231124	131600	5682795	4990	4990	4990	4990	0
396	20231124	131500	5682795	4990	4990	4990	4990	0
397	20231124	131400	5682795	4990	4990	4990	4990	20
398	20231124	131300	5582995	5000	5000	5000	5000	20
399	20231124	131200	5482995	5000	5000	5000	5000	0
400	20231124	131100	5482995	5000	5000	5000	5000	0
401	20231124	131000	5482995	5000	5000	5000	5000	0
402	20231124	130900	5482995	5000	5000	5000	5000	0
403	20231124	130800	5482995	5000	5000	5000	5000	0
404	20231124	130700	5482995	5000	5000	5000	5000	0
405	20231124	130600	5482995	5000	5000	5000	5000	0
406	20231124	130500	5482995	5000	5000	5000	5000	0
407	20231124	130400	5482995	5000	5000	5000	5000	0
408	20231124	130300	5482995	5000	5000	5000	5000	0
409	20231124	130200	5482995	5000	5000	5000	5000	0
410	20231124	130100	5482995	5000	5000	5000	5000	0
411	20231124	130000	5482995	5000	5000	5000	5000	0
412	20231124	125900	5482995	5000	5000	5000	5000	0
413	20231124	125800	5482995	5000	5000	5000	5000	0
414	20231124	125700	5482995	5000	5000	5000	5000	0
415	20231124	125600	5482995	5000	5000	5000	5000	0
416	20231124	125500	5482995	5000	5000	5000	5000	0
417	20231124	125400	5482995	5000	5000	5000	5000	0
418	20231124	125300	5482995	5000	5000	5000	5000	0
419	20231124	125200	5482995	5000	5000	5000	5000	0
420	20231124	125100	5482995	5000	5000	5000	5000	0
421	20231124	125000	5482995	5000	5000	5000	5000	0
422	20231124	124900	5482995	5000	5000	5000	5000	0
423	20231124	124800	5482995	5000	5000	5000	5000	0
424	20231124	124700	5482995	5000	5000	5000	5000	0
425	20231124	124600	5482995	5000	5000	5000	5000	0
426	20231124	124500	5482995	5000	5000	5000	5000	0
427	20231124	124400	5482995	5000	5000	5000	5000	0
428	20231124	124300	5482995	5000	5000	5000	5000	0
429	20231124	124200	5482995	5000	5000	5000	5000	0
430	20231124	124100	5482995	5000	5000	5000	5000	26
431	20231124	124000	5352995	4985	4985	4985	4985	0
432	20231124	123900	5352995	4985	4985	4985	4985	0
433	20231124	123800	5352995	4985	4985	4985	4985	0
434	20231124	123700	5352995	4985	4985	4985	4985	0
435	20231124	123600	5352995	4985	4985	4985	4985	0
436	20231124	123500	5352995	4985	4985	4985	4985	0
437	20231124	123400	5352995	4985	4985	4985	4985	0
438	20231124	123300	5352995	4985	4985	4985	4985	0
439	20231124	123200	5352995	4985	4985	4985	4985	8
440	20231124	123100	5313115	4990	4990	4990	4990	0
441	20231124	123000	5313115	4990	4990	4990	4990	0
442	20231124	122900	5313115	4990	4990	4990	4990	0
443	20231124	122800	5313115	4990	4990	4990	4990	0
444	20231124	122700	5313115	4990	4990	4990	4990	0
445	20231124	122600	5313115	4990	4990	4990	4990	2
446	20231124	122500	5303135	4990	4990	4990	4990	0
447	20231124	122400	5303135	4990	4990	4990	4990	0
448	20231124	122300	5303135	4990	4990	4990	4990	0
449	20231124	122200	5303135	4990	4990	4990	4990	0
450	20231124	122100	5303135	4990	4990	4990	4990	0
451	20231124	122000	5303135	4990	4990	4990	4990	0
452	20231124	121900	5303135	4990	4990	4990	4990	1
453	20231124	121800	5298145	4990	4990	4990	4990	0
454	20231124	121700	5298145	4990	4990	4990	4990	0
455	20231124	121600	5298145	4990	4990	4990	4990	0
456	20231124	121500	5298145	4990	4990	4990	4990	0
457	20231124	121400	5298145	4990	4990	4990	4990	0
458	20231124	121300	5298145	4990	4990	4990	4990	0
459	20231124	121200	5298145	4990	4990	4990	4990	0
460	20231124	121100	5298145	4990	4990	4990	4990	0
461	20231124	121000	5298145	4990	4990	4990	4990	0
462	20231124	120900	5298145	4990	4990	4990	4990	0
463	20231124	120800	5298145	4990	4990	4990	4990	0
464	20231124	120700	5298145	4990	4990	4990	4990	0
465	20231124	120600	5298145	4990	4990	4990	4990	0
466	20231124	120500	5298145	4990	4990	4990	4990	0
467	20231124	120400	5298145	4990	4990	4990	4990	0
468	20231124	120300	5298145	4990	4990	4990	4990	0
469	20231124	120200	5298145	4990	4990	4990	4990	0
470	20231124	120100	5298145	4990	4990	4990	4990	0
471	20231124	120000	5298145	4990	4990	4990	4990	0
472	20231124	115900	5298145	4990	4990	4990	4990	0
473	20231124	115800	5298145	4990	4990	4990	4990	0
474	20231124	115700	5298145	4990	4990	4990	4990	0
475	20231124	115600	5298145	4990	4990	4990	4990	0
476	20231124	115500	5298145	4990	4990	4990	4990	0
477	20231124	115400	5298145	4990	4990	4990	4990	0
478	20231124	115300	5298145	4990	4990	4990	4990	0
479	20231124	115200	5298145	4990	4990	4990	4990	0
480	20231124	115100	5298145	4990	4990	4990	4990	0
481	20231124	115000	5298145	4990	4990	4990	4990	0
482	20231124	114900	5298145	4990	4990	4990	4990	0
483	20231124	114800	5298145	4990	4990	4990	4990	0
484	20231124	114700	5298145	4990	4990	4990	4990	0
485	20231124	114600	5298145	4990	4990	4990	4990	0
486	20231124	114500	5298145	4990	4990	4990	4990	0
487	20231124	114400	5298145	4990	4990	4990	4990	0
488	20231124	114300	5298145	4990	4990	4990	4990	0
489	20231124	114200	5298145	4990	4990	4990	4990	0
490	20231124	114100	5298145	4990	4990	4990	4990	0
491	20231124	114000	5298145	4990	4990	4990	4990	0
492	20231124	113900	5298145	4990	4990	4990	4990	0
493	20231124	113800	5298145	4990	4990	4990	4990	0
494	20231124	113700	5298145	4990	4990	4990	4990	100
495	20231124	113600	4799145	4990	4990	4990	4990	4
496	20231124	113500	4779185	4990	4990	4990	4990	0
497	20231124	113400	4779185	4990	4990	4990	4990	0
498	20231124	113300	4779185	4990	4990	4990	4990	0
499	20231124	113200	4779185	4990	4990	4990	4990	0
500	20231124	113100	4779185	4990	4990	4990	4990	0
501	20231124	113000	4779185	4990	4990	4990	4990	0
502	20231124	112900	4779185	4990	4990	4990	4990	0
503	20231124	112800	4779185	4990	4990	4990	4990	91
504	20231124	112700	4325095	4990	4990	4990	4990	0
505	20231124	112600	4325095	4990	4990	4990	4990	0
506	20231124	112500	4325095	4990	4990	4990	4990	0
507	20231124	112400	4325095	4990	4990	4990	4990	0
508	20231124	112300	4325095	4990	4990	4990	4990	0
509	20231124	112200	4325095	4990	4990	4990	4990	0
510	20231124	112100	4325095	4990	4990	4990	4990	0
511	20231124	112000	4325095	4990	4990	4990	4990	0
512	20231124	111900	4325095	4990	4990	4990	4990	0
513	20231124	111800	4325095	4990	4990	4990	4990	0
514	20231124	111700	4325095	4990	4990	4990	4990	0
515	20231124	111600	4325095	4990	4990	4990	4990	0
516	20231124	111500	4325095	4990	4990	4990	4990	112
517	20231124	111400	3766215	4990	4990	4990	4990	0
518	20231124	111300	3766215	4990	4990	4990	4990	0
519	20231124	111200	3766215	4990	5000	5000	4990	94
520	20231124	111100	3296915	5000	5000	5000	5000	0
521	20231124	111000	3296915	5000	5000	5000	5000	0
522	20231124	110900	3296915	5000	5000	5000	5000	0
523	20231124	110800	3296915	5000	5000	5000	5000	0
524	20231124	110700	3296915	5000	5000	5000	5000	0
525	20231124	110600	3296915	5000	5000	5000	5000	0
526	20231124	110500	3296915	5000	5000	5000	5000	0
527	20231124	110400	3296915	5000	5000	5000	5000	0
528	20231124	110300	3296915	5000	5000	5000	5000	193
529	20231124	110200	2331915	4995	4995	4995	4995	0
530	20231124	110100	2331915	4995	4995	4995	4995	0
531	20231124	110000	2331915	4995	4995	4995	4995	0
532	20231124	105900	2331915	4995	4995	4995	4995	0
533	20231124	105800	2331915	4995	4995	4995	4995	0
534	20231124	105700	2331915	4995	4995	4995	4995	0
535	20231124	105600	2331915	4995	4995	4995	4995	0
536	20231124	105500	2331915	4995	4995	4995	4995	0
537	20231124	105400	2331915	4995	4995	4995	4995	0
538	20231124	105300	2331915	4995	4995	4995	4995	0
539	20231124	105200	2331915	4995	4995	4995	4995	0
540	20231124	105100	2331915	4995	4995	4995	4995	0
541	20231124	105000	2331915	4995	4995	4995	4995	0
542	20231124	104900	2331915	4995	4995	4995	4995	0
543	20231124	104800	2331915	4995	4995	4995	4995	0
544	20231124	104700	2331915	4995	4995	4995	4995	0
545	20231124	104600	2331915	4995	4995	4995	4995	0
546	20231124	104500	2331915	4995	4995	4995	4995	0
547	20231124	104400	2331915	4995	4995	4995	4995	0
548	20231124	104300	2331915	4995	4995	4995	4995	0
549	20231124	104200	2331915	4995	4995	4995	4995	0
550	20231124	104100	2331915	4995	4995	4995	4995	0
551	20231124	104000	2331915	4995	4995	4995	4995	0
552	20231124	103900	2331915	4995	4995	4995	4995	0
553	20231124	103800	2331915	4995	4995	4995	4995	0
554	20231124	103700	2331915	4995	4995	4995	4995	0
555	20231124	103600	2331915	4995	4995	4995	4995	0
556	20231124	103500	2331915	4995	4995	4995	4995	0
557	20231124	103400	2331915	4995	4995	4995	4995	0
558	20231124	103300	2331915	4995	4995	4995	4995	0
559	20231124	103200	2331915	4995	4995	4995	4995	0
560	20231124	103100	2331915	4995	4995	4995	4995	0
561	20231124	103000	2331915	4995	4995	4995	4995	0
562	20231124	102900	2331915	4995	4995	4995	4995	0
563	20231124	102800	2331915	4995	4995	4995	4995	0
564	20231124	102700	2331915	4995	4995	4995	4995	0
565	20231124	102600	2331915	4995	4995	4995	4995	0
566	20231124	102500	2331915	4995	4995	4995	4995	0
567	20231124	102400	2331915	4995	4995	4995	4995	0
568	20231124	102300	2331915	4995	4995	4995	4995	0
569	20231124	102200	2331915	4995	4995	4995	4995	0
570	20231124	102100	2331915	4995	4995	4995	4995	0
571	20231124	102000	2331915	4995	4995	4995	4995	0
572	20231124	101900	2331915	4995	4995	4995	4995	0
573	20231124	101800	2331915	4995	4995	4995	4995	0
574	20231124	101700	2331915	4995	4995	4995	4995	0
575	20231124	101600	2331915	4995	4995	4995	4995	0
576	20231124	101500	2331915	4995	4995	4995	4995	0
577	20231124	101400	2331915	4995	4995	4995	4995	0
578	20231124	101300	2331915	4995	4995	4995	4995	0
579	20231124	101200	2331915	4995	4995	4995	4995	0
580	20231124	101100	2331915	4995	4995	4995	4995	0
581	20231124	101000	2331915	4995	4995	4995	4995	0
582	20231124	100900	2331915	4995	4995	4995	4995	0
583	20231124	100800	2331915	4995	4995	4995	4995	0
584	20231124	100700	2331915	4995	4995	4995	4995	0
585	20231124	100600	2331915	4995	4995	4995	4995	0
586	20231124	100500	2331915	4995	4995	4995	4995	0
587	20231124	100400	2331915	4995	4995	4995	4995	0
588	20231124	100300	2331915	4995	4995	4995	4995	0
589	20231124	100200	2331915	4995	4995	4995	4995	0
590	20231124	100100	2331915	4995	4995	4995	4995	0
591	20231124	100000	2331915	4995	4995	4995	4995	0
592	20231124	095900	2331915	4995	4995	4995	4995	0
593	20231124	095800	2331915	4995	4995	4995	4995	0
594	20231124	095700	2331915	4995	4995	4995	4995	1
595	20231124	095600	2326920	5000	5000	5000	5000	0
596	20231124	095500	2326920	5000	5000	5000	5000	0
597	20231124	095400	2326920	5000	5000	5000	5000	0
598	20231124	095300	2326920	5000	5000	5000	5000	0
599	20231124	095200	2326920	5000	5000	5000	5000	0
600	20231124	095100	2326920	5000	5000	5000	5000	0
601	20231124	095000	2326920	5000	5000	5000	5000	0
602	20231124	094900	2326920	5000	4995	5000	4995	100
603	20231124	094800	1826935	5000	5000	5000	5000	0
604	20231124	094700	1826935	5000	5000	5000	5000	0
605	20231124	094600	1826935	5000	5000	5000	5000	0
606	20231124	094500	1826935	5000	5000	5000	5000	0
607	20231124	094400	1826935	5000	5000	5000	5000	0
608	20231124	094300	1826935	5000	5000	5000	5000	0
609	20231124	094200	1826935	5000	5000	5000	5000	0
610	20231124	094100	1826935	5000	5000	5000	5000	0
611	20231124	094000	1826935	5000	5000	5000	5000	0
612	20231124	093900	1826935	5000	4975	5000	4975	100
613	20231124	093800	1327185	4950	4950	4950	4950	0
614	20231124	093700	1327185	4950	4950	4950	4950	0
615	20231124	093600	1327185	4950	4950	4950	4950	29
616	20231124	093500	1183635	4950	4950	4950	4950	57
617	20231124	093400	901485	4950	4950	4950	4950	13
618	20231124	093300	837135	4950	4950	4950	4950	0
619	20231124	093200	837135	4950	4950	4950	4950	0
620	20231124	093100	837135	4950	4950	4950	4950	0
621	20231124	093000	837135	4950	4950	4950	4950	0
622	20231124	092900	837135	4950	4950	4950	4950	0
623	20231124	092800	837135	4950	4950	4950	4950	0
624	20231124	092700	837135	4950	4950	4950	4950	1
625	20231124	092600	832185	4950	4950	4950	4950	0
626	20231124	092500	832185	4950	4950	4950	4950	0
627	20231124	092400	832185	4950	4950	4950	4950	0
628	20231124	092300	832185	4950	4950	4950	4950	0
629	20231124	092200	832185	4950	4950	4950	4950	0
630	20231124	092100	832185	4950	4950	4950	4950	0
631	20231124	092000	832185	4950	4960	4960	4950	78
632	20231124	091900	446055	4950	4950	4950	4950	0
633	20231124	091800	446055	4950	4950	4950	4950	0
634	20231124	091700	446055	4950	4950	4950	4950	0
635	20231124	091600	446055	4950	4950	4950	4950	0
636	20231124	091500	446055	4950	4950	4950	4950	0
637	20231124	091400	446055	4950	4950	4950	4950	0
638	20231124	091300	446055	4950	4950	4950	4950	0
639	20231124	091200	446055	4950	4950	4950	4950	0
640	20231124	091100	446055	4950	4955	4955	4950	85
641	20231124	091000	25000	5000	5000	5000	5000	0
642	20231124	090900	25000	5000	5000	5000	5000	0
643	20231124	090800	25000	5000	5000	5000	5000	0
644	20231124	090700	25000	5000	5000	5000	5000	0
645	20231124	090600	25000	5000	5000	5000	5000	0
646	20231124	090500	25000	5000	5000	5000	5000	0
647	20231124	090400	25000	5000	5000	5000	5000	0
648	20231124	090300	25000	5000	5000	5000	5000	0
649	20231124	090200	25000	5000	5000	5000	5000	0
650	20231124	090100	25000	5000	5000	5000	5000	0
651	20231124	090000	25000	5000	5000	5000	5000	5