KissMeData/277070/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204700	35373185	4990	4990	4990	4990	681
3	20231116	204600	35373185	4990	4990	4990	4990	0
4	20231116	204500	35373185	4990	4990	4990	4990	0
5	20231116	204400	35373185	4990	4990	4990	4990	0
6	20231116	204300	35373185	4990	4990	4990	4990	0
7	20231116	204200	35373185	4990	4990	4990	4990	0
8	20231116	204100	35373185	4990	4990	4990	4990	0
9	20231116	204000	35373185	4990	4990	4990	4990	0
10	20231116	203900	35373185	4990	4990	4990	4990	0
11	20231116	203800	35373185	4990	4990	4990	4990	0
12	20231116	203700	35373185	4990	4990	4990	4990	0
13	20231116	203600	35373185	4990	4990	4990	4990	0
14	20231116	203500	35373185	4990	4990	4990	4990	0
15	20231116	203400	35373185	4990	4990	4990	4990	0
16	20231116	203300	35373185	4990	4990	4990	4990	0
17	20231116	203200	35373185	4990	4990	4990	4990	0
18	20231116	203100	35373185	4990	4990	4990	4990	0
19	20231116	203000	35373185	4990	4990	4990	4990	0
20	20231116	202900	35373185	4990	4990	4990	4990	0
21	20231116	202800	35373185	4990	4990	4990	4990	0
22	20231116	202700	35373185	4990	4990	4990	4990	0
23	20231116	202600	35373185	4990	4990	4990	4990	0
24	20231116	202500	35373185	4990	4990	4990	4990	0
25	20231116	202400	35373185	4990	4990	4990	4990	0
26	20231116	202300	35373185	4990	4990	4990	4990	0
27	20231116	202200	35373185	4990	4990	4990	4990	0
28	20231116	202100	35373185	4990	4990	4990	4990	0
29	20231116	202000	35373185	4990	4990	4990	4990	0
30	20231116	201900	35373185	4990	4990	4990	4990	0
31	20231116	201800	35373185	4990	4990	4990	4990	0
32	20231116	201700	35373185	4990	4990	4990	4990	681
33	20231116	201600	35373185	4990	4990	4990	4990	0
34	20231116	201500	35373185	4990	4990	4990	4990	0
35	20231116	201400	35373185	4990	4990	4990	4990	0
36	20231116	201300	35373185	4990	4990	4990	4990	0
37	20231116	201200	35373185	4990	4990	4990	4990	0
38	20231116	201100	35373185	4990	4990	4990	4990	0
39	20231116	201000	35373185	4990	4990	4990	4990	0
40	20231116	200900	35373185	4990	4990	4990	4990	0
41	20231116	200800	35373185	4990	4990	4990	4990	0
42	20231116	200700	35373185	4990	4990	4990	4990	0
43	20231116	200600	35373185	4990	4990	4990	4990	0
44	20231116	200500	35373185	4990	4990	4990	4990	0
45	20231116	200400	35373185	4990	4990	4990	4990	0
46	20231116	200300	35373185	4990	4990	4990	4990	0
47	20231116	200200	35373185	4990	4990	4990	4990	0
48	20231116	200100	35373185	4990	4990	4990	4990	0
49	20231116	200000	35373185	4990	4990	4990	4990	0
50	20231116	195900	35373185	4990	4990	4990	4990	0
51	20231116	195800	35373185	4990	4990	4990	4990	0
52	20231116	195700	35373185	4990	4990	4990	4990	0
53	20231116	195600	35373185	4990	4990	4990	4990	0
54	20231116	195500	35373185	4990	4990	4990	4990	0
55	20231116	195400	35373185	4990	4990	4990	4990	0
56	20231116	195300	35373185	4990	4990	4990	4990	0
57	20231116	195200	35373185	4990	4990	4990	4990	0
58	20231116	195100	35373185	4990	4990	4990	4990	0
59	20231116	195000	35373185	4990	4990	4990	4990	0
60	20231116	194900	35373185	4990	4990	4990	4990	0
61	20231116	194800	35373185	4990	4990	4990	4990	0
62	20231116	194700	35373185	4990	4990	4990	4990	681
63	20231116	194600	35373185	4990	4990	4990	4990	0
64	20231116	194500	35373185	4990	4990	4990	4990	0
65	20231116	194400	35373185	4990	4990	4990	4990	0
66	20231116	194300	35373185	4990	4990	4990	4990	0
67	20231116	194200	35373185	4990	4990	4990	4990	0
68	20231116	194100	35373185	4990	4990	4990	4990	0
69	20231116	194000	35373185	4990	4990	4990	4990	0
70	20231116	193900	35373185	4990	4990	4990	4990	0
71	20231116	193800	35373185	4990	4990	4990	4990	0
72	20231116	193700	35373185	4990	4990	4990	4990	0
73	20231116	193600	35373185	4990	4990	4990	4990	0
74	20231116	193500	35373185	4990	4990	4990	4990	0
75	20231116	193400	35373185	4990	4990	4990	4990	0
76	20231116	193300	35373185	4990	4990	4990	4990	0
77	20231116	193200	35373185	4990	4990	4990	4990	0
78	20231116	193100	35373185	4990	4990	4990	4990	0
79	20231116	193000	35373185	4990	4990	4990	4990	0
80	20231116	192900	35373185	4990	4990	4990	4990	0
81	20231116	192800	35373185	4990	4990	4990	4990	0
82	20231116	192700	35373185	4990	4990	4990	4990	0
83	20231116	192600	35373185	4990	4990	4990	4990	0
84	20231116	192500	35373185	4990	4990	4990	4990	0
85	20231116	192400	35373185	4990	4990	4990	4990	0
86	20231116	192300	35373185	4990	4990	4990	4990	0
87	20231116	192200	35373185	4990	4990	4990	4990	0
88	20231116	192100	35373185	4990	4990	4990	4990	0
89	20231116	192000	35373185	4990	4990	4990	4990	0
90	20231116	191900	35373185	4990	4990	4990	4990	0
91	20231116	191800	35373185	4990	4990	4990	4990	0
92	20231116	191700	35373185	4990	4990	4990	4990	681
93	20231116	191600	35373185	4990	4990	4990	4990	0
94	20231116	191500	35373185	4990	4990	4990	4990	0
95	20231116	191400	35373185	4990	4990	4990	4990	0
96	20231116	191300	35373185	4990	4990	4990	4990	0
97	20231116	191200	35373185	4990	4990	4990	4990	0
98	20231116	191100	35373185	4990	4990	4990	4990	0
99	20231116	191000	35373185	4990	4990	4990	4990	0
100	20231116	190900	35373185	4990	4990	4990	4990	0
101	20231116	190800	35373185	4990	4990	4990	4990	0
102	20231116	190700	35373185	4990	4990	4990	4990	0
103	20231116	190600	35373185	4990	4990	4990	4990	0
104	20231116	190500	35373185	4990	4990	4990	4990	0
105	20231116	190400	35373185	4990	4990	4990	4990	0
106	20231116	190300	35373185	4990	4990	4990	4990	0
107	20231116	190200	35373185	4990	4990	4990	4990	0
108	20231116	190100	35373185	4990	4990	4990	4990	0
109	20231116	190000	35373185	4990	4990	4990	4990	0
110	20231116	185900	35373185	4990	4990	4990	4990	0
111	20231116	185800	35373185	4990	4990	4990	4990	0
112	20231116	185700	35373185	4990	4990	4990	4990	0
113	20231116	185600	35373185	4990	4990	4990	4990	0
114	20231116	185500	35373185	4990	4990	4990	4990	0
115	20231116	185400	35373185	4990	4990	4990	4990	0
116	20231116	185300	35373185	4990	4990	4990	4990	0
117	20231116	185200	35373185	4990	4990	4990	4990	0
118	20231116	185100	35373185	4990	4990	4990	4990	0
119	20231116	185000	35373185	4990	4990	4990	4990	0
120	20231116	184900	35373185	4990	4990	4990	4990	0
121	20231116	184800	35373185	4990	4990	4990	4990	0
122	20231116	184700	35373185	4990	4990	4990	4990	681
123	20231116	184600	35373185	4990	4990	4990	4990	0
124	20231116	184500	35373185	4990	4990	4990	4990	0
125	20231116	184400	35373185	4990	4990	4990	4990	0
126	20231116	184300	35373185	4990	4990	4990	4990	0
127	20231116	184200	35373185	4990	4990	4990	4990	0
128	20231116	184100	35373185	4990	4990	4990	4990	0
129	20231116	184000	35373185	4990	4990	4990	4990	0
130	20231116	183900	35373185	4990	4990	4990	4990	0
131	20231116	183800	35373185	4990	4990	4990	4990	0
132	20231116	183700	35373185	4990	4990	4990	4990	0
133	20231116	183600	35373185	4990	4990	4990	4990	0
134	20231116	183500	35373185	4990	4990	4990	4990	0
135	20231116	183400	35373185	4990	4990	4990	4990	0
136	20231116	183300	35373185	4990	4990	4990	4990	0
137	20231116	183200	35373185	4990	4990	4990	4990	0
138	20231116	183100	35373185	4990	4990	4990	4990	0
139	20231116	183000	35373185	4990	4990	4990	4990	0
140	20231116	182900	35373185	4990	4990	4990	4990	0
141	20231116	182800	35373185	4990	4990	4990	4990	0
142	20231116	182700	35373185	4990	4990	4990	4990	0
143	20231116	182600	35373185	4990	4990	4990	4990	0
144	20231116	182500	35373185	4990	4990	4990	4990	0
145	20231116	182400	35373185	4990	4990	4990	4990	0
146	20231116	182300	35373185	4990	4990	4990	4990	0
147	20231116	182200	35373185	4990	4990	4990	4990	0
148	20231116	182100	35373185	4990	4990	4990	4990	0
149	20231116	182000	35373185	4990	4990	4990	4990	0
150	20231116	181900	35373185	4990	4990	4990	4990	0
151	20231116	181800	35373185	4990	4990	4990	4990	0
152	20231116	181700	35373185	4990	4990	4990	4990	681
153	20231116	181600	35373185	4990	4990	4990	4990	0
154	20231116	181500	35373185	4990	4990	4990	4990	0
155	20231116	181400	35373185	4990	4990	4990	4990	0
156	20231116	181300	35373185	4990	4990	4990	4990	0
157	20231116	181200	35373185	4990	4990	4990	4990	0
158	20231116	181100	35373185	4990	4990	4990	4990	0
159	20231116	181000	35373185	4990	4990	4990	4990	0
160	20231116	180900	35373185	4990	4990	4990	4990	0
161	20231116	180800	35373185	4990	4990	4990	4990	0
162	20231116	180700	35373185	4990	4990	4990	4990	0
163	20231116	180600	35373185	4990	4990	4990	4990	0
164	20231116	180500	35373185	4990	4990	4990	4990	0
165	20231116	180400	35373185	4990	4990	4990	4990	0
166	20231116	180300	35373185	4990	4990	4990	4990	0
167	20231116	180200	35373185	4990	4990	4990	4990	0
168	20231116	180100	35373185	4990	4990	4990	4990	0
169	20231116	180000	35373185	4990	4990	4990	4990	0
170	20231116	175900	35373185	4990	4990	4990	4990	0
171	20231116	175800	35373185	4990	4990	4990	4990	0
172	20231116	175700	35373185	4990	4990	4990	4990	0
173	20231116	175600	35373185	4990	4990	4990	4990	0
174	20231116	175500	35373185	4990	4990	4990	4990	0
175	20231116	175400	35373185	4990	4990	4990	4990	0
176	20231116	175300	35373185	4990	4990	4990	4990	0
177	20231116	175200	35373185	4990	4990	4990	4990	0
178	20231116	175100	35373185	4990	4990	4990	4990	0
179	20231116	175000	35373185	4990	4990	4990	4990	0
180	20231116	174900	35373185	4990	4990	4990	4990	0
181	20231116	174800	35373185	4990	4990	4990	4990	0
182	20231116	174700	35373185	4990	4990	4990	4990	681
183	20231116	174600	35373185	4990	4990	4990	4990	0
184	20231116	174500	35373185	4990	4990	4990	4990	0
185	20231116	174400	35373185	4990	4990	4990	4990	0
186	20231116	174300	35373185	4990	4990	4990	4990	0
187	20231116	174200	35373185	4990	4990	4990	4990	0
188	20231116	174100	35373185	4990	4990	4990	4990	0
189	20231116	174000	35373185	4990	4990	4990	4990	0
190	20231116	173900	35373185	4990	4990	4990	4990	0
191	20231116	173800	35373185	4990	4990	4990	4990	0
192	20231116	173700	35373185	4990	4990	4990	4990	0
193	20231116	173600	35373185	4990	4990	4990	4990	0
194	20231116	173500	35373185	4990	4990	4990	4990	0
195	20231116	173400	35373185	4990	4990	4990	4990	0
196	20231116	173300	35373185	4990	4990	4990	4990	0
197	20231116	173200	35373185	4990	4990	4990	4990	0
198	20231116	173100	35373185	4990	4990	4990	4990	0
199	20231116	173000	35373185	4990	4990	4990	4990	0
200	20231116	172900	35373185	4990	4990	4990	4990	0
201	20231116	172800	35373185	4990	4990	4990	4990	0
202	20231116	172700	35373185	4990	4990	4990	4990	0
203	20231116	172600	35373185	4990	4990	4990	4990	0
204	20231116	172500	35373185	4990	4990	4990	4990	0
205	20231116	172400	35373185	4990	4990	4990	4990	0
206	20231116	172300	35373185	4990	4990	4990	4990	0
207	20231116	172200	35373185	4990	4990	4990	4990	0
208	20231116	172100	35373185	4990	4990	4990	4990	0
209	20231116	172000	35373185	4990	4990	4990	4990	0
210	20231116	171900	35373185	4990	4990	4990	4990	0
211	20231116	171800	35373185	4990	4990	4990	4990	0
212	20231116	171700	35373185	4990	4990	4990	4990	681
213	20231116	171600	35373185	4990	4990	4990	4990	0
214	20231116	171500	35373185	4990	4990	4990	4990	0
215	20231116	171400	35373185	4990	4990	4990	4990	0
216	20231116	171300	35373185	4990	4990	4990	4990	0
217	20231116	171200	35373185	4990	4990	4990	4990	0
218	20231116	171100	35373185	4990	4990	4990	4990	0
219	20231116	171000	35373185	4990	4990	4990	4990	0
220	20231116	170900	35373185	4990	4990	4990	4990	0
221	20231116	170800	35373185	4990	4990	4990	4990	0
222	20231116	170700	35373185	4990	4990	4990	4990	0
223	20231116	170600	35373185	4990	4990	4990	4990	0
224	20231116	170500	35373185	4990	4990	4990	4990	0
225	20231116	170400	35373185	4990	4990	4990	4990	0
226	20231116	170300	35373185	4990	4990	4990	4990	0
227	20231116	170200	35373185	4990	4990	4990	4990	0
228	20231116	170100	35373185	4990	4990	4990	4990	0
229	20231116	170000	35373185	4990	4990	4990	4990	0
230	20231116	165900	35373185	4990	4990	4990	4990	0
231	20231116	165800	35373185	4990	4990	4990	4990	0
232	20231116	165700	35373185	4990	4990	4990	4990	0
233	20231116	165600	35373185	4990	4990	4990	4990	0
234	20231116	165500	35373185	4990	4990	4990	4990	0
235	20231116	165400	35373185	4990	4990	4990	4990	0
236	20231116	165300	35373185	4990	4990	4990	4990	0
237	20231116	165200	35373185	4990	4990	4990	4990	0
238	20231116	165100	35373185	4990	4990	4990	4990	0
239	20231116	165000	35373185	4990	4990	4990	4990	0
240	20231116	164900	35373185	4990	4990	4990	4990	0
241	20231116	164800	35373185	4990	4990	4990	4990	0
242	20231116	164700	35373185	4990	4990	4990	4990	681
243	20231116	164600	35373185	4990	4990	4990	4990	0
244	20231116	164500	35373185	4990	4990	4990	4990	0
245	20231116	164400	35373185	4990	4990	4990	4990	0
246	20231116	164300	35373185	4990	4990	4990	4990	0
247	20231116	164200	35373185	4990	4990	4990	4990	0
248	20231116	164100	35373185	4990	4990	4990	4990	0
249	20231116	164000	35373185	4990	4990	4990	4990	0
250	20231116	163900	35373185	4990	4990	4990	4990	0
251	20231116	163800	35373185	4990	4990	4990	4990	0
252	20231116	163700	35373185	4990	4990	4990	4990	0
253	20231116	163600	35373185	4990	4990	4990	4990	0
254	20231116	163500	35373185	4990	4990	4990	4990	0
255	20231116	163400	35373185	4990	4990	4990	4990	0
256	20231116	163300	35373185	4990	4990	4990	4990	0
257	20231116	163200	35373185	4990	4990	4990	4990	0
258	20231116	163100	35373185	4990	4990	4990	4990	0
259	20231116	163000	35373185	4990	4990	4990	4990	681
260	20231116	162900	31974995	5020	5020	5020	5020	0
261	20231116	162800	31974995	5020	5020	5020	5020	0
262	20231116	162700	31974995	5020	5020	5020	5020	0
263	20231116	162600	31974995	5020	5020	5020	5020	0
264	20231116	162500	31974995	5020	5020	5020	5020	0
265	20231116	162400	31974995	5020	5020	5020	5020	0
266	20231116	162300	31974995	5020	5020	5020	5020	0
267	20231116	162200	31974995	5020	5020	5020	5020	0
268	20231116	162100	31974995	5020	5020	5020	5020	0
269	20231116	162000	31974995	5020	5020	5020	5020	0
270	20231116	161900	31974995	5020	4990	5020	4990	36
271	20231116	161800	31795325	5020	5020	5020	5020	0
272	20231116	161700	31795325	5020	5020	5020	5020	0
273	20231116	161600	31795325	5020	5020	5020	5020	0
274	20231116	161500	31795325	5020	5020	5020	5020	0
275	20231116	161400	31795325	5020	5020	5020	5020	0
276	20231116	161300	31795325	5020	5020	5020	5020	0
277	20231116	161200	31795325	5020	5020	5020	5020	0
278	20231116	161100	31795325	5020	5020	5020	5020	0
279	20231116	161000	31795325	5020	5020	5020	5020	0
280	20231116	160900	31795325	5020	5020	5020	5020	0
281	20231116	160800	31795325	5020	5020	5020	5020	0
282	20231116	160700	31795325	5020	5020	5020	5020	0
283	20231116	160600	31795325	5020	5020	5020	5020	0
284	20231116	160500	31795325	5020	5020	5020	5020	0
285	20231116	160400	31795325	5020	5020	5020	5020	0
286	20231116	160300	31795325	5020	5020	5020	5020	10
287	20231116	160200	31745125	5020	5020	5020	5020	0
288	20231116	160100	31745125	5020	5020	5020	5020	0
289	20231116	160000	31745125	5020	5020	5020	5020	0
290	20231116	155900	31745125	5020	5020	5020	5020	0
291	20231116	155800	31745125	5020	5020	5020	5020	0
292	20231116	155700	31745125	5020	5020	5020	5020	0
293	20231116	155600	31745125	5020	5020	5020	5020	0
294	20231116	155500	31745125	5020	5020	5020	5020	0
295	20231116	155400	31745125	5020	5020	5020	5020	0
296	20231116	155300	31745125	5020	5020	5020	5020	0
297	20231116	155200	31745125	5020	5020	5020	5020	0
298	20231116	155100	31745125	5020	5020	5020	5020	0
299	20231116	155000	31745125	5020	5020	5020	5020	0
300	20231116	154900	31745125	5020	5020	5020	5020	0
301	20231116	154800	31745125	5020	5020	5020	5020	0
302	20231116	154700	31745125	5020	5020	5020	5020	0
303	20231116	154600	31745125	5020	5020	5020	5020	1
304	20231116	154500	31740105	5000	5000	5000	5000	0
305	20231116	154400	31740105	5000	5000	5000	5000	0
306	20231116	154300	31740105	5000	5000	5000	5000	0
307	20231116	154200	31740105	5000	5000	5000	5000	0
308	20231116	154100	31740105	5000	5000	5000	5000	0
309	20231116	154000	31740105	5000	5000	5000	5000	299
310	20231116	153900	30245105	5000	5000	5000	5000	0
311	20231116	153800	30245105	5000	5000	5000	5000	0
312	20231116	153700	30245105	5000	5000	5000	4995	203
313	20231116	153600	29230110	5020	5020	5020	5020	0
314	20231116	153500	29230110	5020	5020	5020	5020	0
315	20231116	153400	29230110	5020	5020	5020	5020	0
316	20231116	153300	29230110	5020	5020	5020	5020	0
317	20231116	153200	29230110	5020	5020	5020	5020	0
318	20231116	153100	29230110	5020	5020	5020	5020	0
319	20231116	153000	29230110	5020	5020	5020	5020	0
320	20231116	152900	29230110	5020	5020	5020	5020	0
321	20231116	152800	29230110	5020	5020	5020	5020	1
322	20231116	152700	29225090	5020	5020	5020	5020	0
323	20231116	152600	29225090	5020	5020	5020	5020	0
324	20231116	152500	29225090	5020	5020	5020	5020	0
325	20231116	152400	29225090	5020	5020	5020	5020	0
326	20231116	152300	29225090	5020	5020	5020	5020	0
327	20231116	152200	29225090	5020	5020	5020	5020	0
328	20231116	152100	29225090	5020	5020	5020	5020	0
329	20231116	152000	29225090	5020	5020	5020	5020	0
330	20231116	151900	29225090	5020	5020	5020	5020	0
331	20231116	151800	29225090	5020	5020	5020	5020	0
332	20231116	151700	29225090	5020	5020	5020	5020	0
333	20231116	151600	29225090	5020	5020	5020	5020	1
334	20231116	151500	29220070	5020	5020	5020	5020	3
335	20231116	151400	29205010	5020	5020	5020	5020	0
336	20231116	151300	29205010	5020	5020	5020	5020	0
337	20231116	151200	29205010	5020	5020	5020	5020	1
338	20231116	151100	29199990	5020	5020	5020	5020	3
339	20231116	151000	29184930	5020	5020	5020	5020	0
340	20231116	150900	29184930	5020	5020	5020	5020	7
341	20231116	150800	29149790	5000	5000	5000	5000	1
342	20231116	150700	29144790	5000	5000	5000	5000	0
343	20231116	150600	29144790	5000	5000	5000	5000	0
344	20231116	150500	29144790	5000	5000	5000	5000	0
345	20231116	150400	29144790	5000	5000	5000	5000	0
346	20231116	150300	29144790	5000	5000	5000	5000	0
347	20231116	150200	29144790	5000	5000	5000	5000	0
348	20231116	150100	29144790	5000	5000	5000	5000	0
349	20231116	150000	29144790	5000	5000	5000	5000	0
350	20231116	145900	29144790	5000	5000	5000	5000	1
351	20231116	145800	29139790	5020	5020	5020	5020	0
352	20231116	145700	29139790	5020	5020	5020	5020	0
353	20231116	145600	29139790	5020	5020	5020	5020	0
354	20231116	145500	29139790	5020	5020	5020	5020	0
355	20231116	145400	29139790	5020	5020	5020	5020	0
356	20231116	145300	29139790	5020	5020	5020	5020	0
357	20231116	145200	29139790	5020	5020	5020	5020	0
358	20231116	145100	29139790	5020	5020	5020	5020	0
359	20231116	145000	29139790	5020	5020	5020	5020	0
360	20231116	144900	29139790	5020	5020	5020	5020	0
361	20231116	144800	29139790	5020	5010	5020	5000	104
362	20231116	144700	28618770	5050	5050	5050	5050	0
363	20231116	144600	28618770	5050	5050	5050	5050	0
364	20231116	144500	28618770	5050	5050	5050	5050	0
365	20231116	144400	28618770	5050	5050	5050	5050	0
366	20231116	144300	28618770	5050	5050	5050	5050	0
367	20231116	144200	28618770	5050	5050	5050	5050	0
368	20231116	144100	28618770	5050	5050	5050	5050	0
369	20231116	144000	28618770	5050	5050	5050	5050	0
370	20231116	143900	28618770	5050	5050	5050	5050	0
371	20231116	143800	28618770	5050	5050	5050	5050	0
372	20231116	143700	28618770	5050	5050	5050	5050	0
373	20231116	143600	28618770	5050	5050	5050	5050	0
374	20231116	143500	28618770	5050	5050	5050	5050	0
375	20231116	143400	28618770	5050	5050	5050	5050	0
376	20231116	143300	28618770	5050	5020	5050	5020	356
377	20231116	143200	26825030	5020	5020	5020	5020	0
378	20231116	143100	26825030	5020	5020	5020	5020	150
379	20231116	143000	26072030	5000	5000	5000	5000	0
380	20231116	142900	26072030	5000	5000	5000	5000	0
381	20231116	142800	26072030	5000	5000	5000	5000	0
382	20231116	142700	26072030	5000	5000	5000	5000	0
383	20231116	142600	26072030	5000	5000	5000	5000	0
384	20231116	142500	26072030	5000	5000	5000	5000	0
385	20231116	142400	26072030	5000	5000	5000	5000	0
386	20231116	142300	26072030	5000	5000	5000	5000	0
387	20231116	142200	26072030	5000	5000	5000	5000	0
388	20231116	142100	26072030	5000	5000	5000	5000	1
389	20231116	142000	26067030	5020	5020	5020	5020	0
390	20231116	141900	26067030	5020	5020	5020	5020	0
391	20231116	141800	26067030	5020	5020	5020	5020	0
392	20231116	141700	26067030	5020	5000	5020	5000	2
393	20231116	141600	26057010	5000	5000	5000	5000	0
394	20231116	141500	26057010	5000	5000	5000	5000	1
395	20231116	141400	26052010	5000	5000	5000	5000	0
396	20231116	141300	26052010	5000	5000	5000	5000	2
397	20231116	141200	26042010	5000	5000	5000	4990	17
398	20231116	141100	25957160	5010	5010	5010	5010	0
399	20231116	141000	25957160	5010	5010	5010	5010	0
400	20231116	140900	25957160	5010	5010	5010	5010	0
401	20231116	140800	25957160	5010	5010	5010	5010	3
402	20231116	140700	25942130	5020	5020	5020	5020	0
403	20231116	140600	25942130	5020	5020	5020	5020	2
404	20231116	140500	25932090	5020	5010	5020	5010	142
405	20231116	140400	25220620	5010	5010	5010	5010	0
406	20231116	140300	25220620	5010	5010	5010	5010	0
407	20231116	140200	25220620	5010	5000	5010	5000	11
408	20231116	140100	25165610	5000	5000	5000	5000	2
409	20231116	140000	25155610	5000	5000	5000	5000	0
410	20231116	135900	25155610	5000	5000	5000	5000	0
411	20231116	135800	25155610	5000	5000	5000	5000	0
412	20231116	135700	25155610	5000	5000	5000	5000	0
413	20231116	135600	25155610	5000	5000	5000	5000	0
414	20231116	135500	25155610	5000	5000	5000	5000	0
415	20231116	135400	25155610	5000	5000	5000	5000	0
416	20231116	135300	25155610	5000	5000	5000	5000	3
417	20231116	135200	25140610	5000	5000	5000	5000	0
418	20231116	135100	25140610	5000	5000	5000	5000	0
419	20231116	135000	25140610	5000	5000	5000	5000	0
420	20231116	134900	25140610	5000	5000	5000	5000	0
421	20231116	134800	25140610	5000	5000	5000	5000	0
422	20231116	134700	25140610	5000	5000	5000	5000	8
423	20231116	134600	25100610	5010	5010	5010	5010	0
424	20231116	134500	25100610	5010	5010	5010	5010	0
425	20231116	134400	25100610	5010	5010	5010	5010	0
426	20231116	134300	25100610	5010	5010	5010	5010	0
427	20231116	134200	25100610	5010	5010	5010	5010	0
428	20231116	134100	25100610	5010	5000	5010	5000	3
429	20231116	134000	25085600	5000	5000	5000	5000	0
430	20231116	133900	25085600	5000	5000	5000	5000	40
431	20231116	133800	24885600	5010	5010	5010	5010	0
432	20231116	133700	24885600	5010	5010	5010	5010	0
433	20231116	133600	24885600	5010	5010	5010	5010	0
434	20231116	133500	24885600	5010	5010	5010	5010	0
435	20231116	133400	24885600	5010	5010	5010	5010	0
436	20231116	133300	24885600	5010	5010	5010	5010	0
437	20231116	133200	24885600	5010	5010	5010	5010	50
438	20231116	133100	24635100	5040	5040	5040	5040	0
439	20231116	133000	24635100	5040	5040	5040	5040	0
440	20231116	132900	24635100	5040	5040	5040	5040	0
441	20231116	132800	24635100	5040	5040	5040	5040	0
442	20231116	132700	24635100	5040	5040	5040	5040	0
443	20231116	132600	24635100	5040	5040	5040	5040	0
444	20231116	132500	24635100	5040	5040	5040	5040	0
445	20231116	132400	24635100	5040	5020	5040	5020	40
446	20231116	132300	24433900	5000	5000	5000	5000	0
447	20231116	132200	24433900	5000	5000	5000	5000	1
448	20231116	132100	24428900	5000	5000	5000	5000	6
449	20231116	132000	24398900	5000	5000	5000	5000	1
450	20231116	131900	24393900	5000	5000	5000	4990	101
451	20231116	131800	23889680	5040	5040	5040	5040	0
452	20231116	131700	23889680	5040	5040	5040	5040	0
453	20231116	131600	23889680	5040	5040	5040	5040	0
454	20231116	131500	23889680	5040	5040	5040	5040	0
455	20231116	131400	23889680	5040	5040	5040	5040	50
456	20231116	131300	23637680	5040	5030	5040	5030	15
457	20231116	131200	23562140	5040	5040	5040	5040	0
458	20231116	131100	23562140	5040	5000	5040	5000	30
459	20231116	131000	23411710	5000	5000	5000	5000	1
460	20231116	130900	23406710	4985	4985	4985	4985	0
461	20231116	130800	23406710	4985	4985	4985	4985	0
462	20231116	130700	23406710	4985	4985	4985	4985	2
463	20231116	130600	23396740	4985	4975	4985	4975	4
464	20231116	130500	23376830	4975	4975	4975	4975	0
465	20231116	130400	23376830	4975	4975	4975	4975	0
466	20231116	130300	23376830	4975	4975	4975	4975	0
467	20231116	130200	23376830	4975	4975	4975	4975	0
468	20231116	130100	23376830	4975	4975	4975	4975	0
469	20231116	130000	23376830	4975	4975	4975	4975	64
470	20231116	125900	23058430	4975	4975	4975	4975	9
471	20231116	125800	23013655	4980	4980	4980	4980	0
472	20231116	125700	23013655	4980	4980	4980	4980	0
473	20231116	125600	23013655	4980	4980	4980	4980	0
474	20231116	125500	23013655	4980	4980	4980	4980	0
475	20231116	125400	23013655	4980	4980	4980	4980	0
476	20231116	125300	23013655	4980	4980	4980	4980	0
477	20231116	125200	23013655	4980	4980	4980	4980	1
478	20231116	125100	23008675	4975	4975	4975	4975	0
479	20231116	125000	23008675	4975	4975	4975	4975	106
480	20231116	124900	22481325	4975	4975	4975	4975	0
481	20231116	124800	22481325	4975	4975	4975	4975	0
482	20231116	124700	22481325	4975	4975	4975	4975	0
483	20231116	124600	22481325	4975	4975	4975	4975	0
484	20231116	124500	22481325	4975	4975	4975	4975	0
485	20231116	124400	22481325	4975	4975	4975	4975	0
486	20231116	124300	22481325	4975	4975	4975	4975	0
487	20231116	124200	22481325	4975	4975	4975	4975	0
488	20231116	124100	22481325	4975	4975	4975	4975	0
489	20231116	124000	22481325	4975	4975	4975	4975	0
490	20231116	123900	22481325	4975	4975	4975	4975	0
491	20231116	123800	22481325	4975	4975	4975	4975	0
492	20231116	123700	22481325	4975	4975	4975	4975	0
493	20231116	123600	22481325	4975	4975	4975	4975	0
494	20231116	123500	22481325	4975	4975	4975	4975	0
495	20231116	123400	22481325	4975	4975	4975	4975	0
496	20231116	123300	22481325	4975	4975	4975	4975	0
497	20231116	123200	22481325	4975	4975	4975	4975	0
498	20231116	123100	22481325	4975	4975	4975	4975	0
499	20231116	123000	22481325	4975	4975	4975	4975	0
500	20231116	122900	22481325	4975	4975	4975	4975	0
501	20231116	122800	22481325	4975	4975	4975	4975	0
502	20231116	122700	22481325	4975	4975	4975	4975	0
503	20231116	122600	22481325	4975	4975	4975	4975	0
504	20231116	122500	22481325	4975	4975	4975	4975	0
505	20231116	122400	22481325	4975	4975	4975	4975	0
506	20231116	122300	22481325	4975	4975	4975	4975	1
507	20231116	122200	22476350	5010	5010	5010	5010	0
508	20231116	122100	22476350	5010	5010	5010	5010	0
509	20231116	122000	22476350	5010	5010	5010	5010	0
510	20231116	121900	22476350	5010	5010	5010	5010	0
511	20231116	121800	22476350	5010	5010	5010	5010	0
512	20231116	121700	22476350	5010	5010	5010	5010	0
513	20231116	121600	22476350	5010	4985	5010	4985	7
514	20231116	121500	22441330	5010	5010	5010	5010	0
515	20231116	121400	22441330	5010	5010	5010	5010	0
516	20231116	121300	22441330	5010	5010	5010	5010	0
517	20231116	121200	22441330	5010	5010	5010	5010	0
518	20231116	121100	22441330	5010	5010	5010	5010	0
519	20231116	121000	22441330	5010	5010	5010	5010	0
520	20231116	120900	22441330	5010	5010	5010	5010	0
521	20231116	120800	22441330	5010	5010	5010	5010	0
522	20231116	120700	22441330	5010	5010	5010	5010	0
523	20231116	120600	22441330	5010	4985	5010	4985	69
524	20231116	120500	22095690	4980	4980	4980	4980	0
525	20231116	120400	22095690	4980	4980	4980	4980	0
526	20231116	120300	22095690	4980	4980	4980	4980	0
527	20231116	120200	22095690	4980	4980	4980	4980	0
528	20231116	120100	22095690	4980	4980	4980	4980	0
529	20231116	120000	22095690	4980	4980	4980	4980	0
530	20231116	115900	22095690	4980	4980	4980	4980	0
531	20231116	115800	22095690	4980	4980	4980	4980	0
532	20231116	115700	22095690	4980	4980	4980	4980	0
533	20231116	115600	22095690	4980	4980	4980	4980	1
534	20231116	115500	22090710	4970	4970	4970	4970	0
535	20231116	115400	22090710	4970	4970	4970	4970	17
536	20231116	115300	22006220	5010	5010	5010	5010	0
537	20231116	115200	22006220	5010	5010	5010	5010	0
538	20231116	115100	22006220	5010	4965	5010	4965	4
539	20231116	115000	21986315	4965	4965	4965	4965	0
540	20231116	114900	21986315	4965	4975	4975	4965	2
541	20231116	114800	21976375	4970	4965	5010	4965	14
542	20231116	114700	21906615	4965	4960	4965	4960	7
543	20231116	114600	21871865	4960	4960	4960	4960	7
544	20231116	114500	21837145	4960	4960	4960	4960	7
545	20231116	114400	21802425	4960	4960	4960	4960	7
546	20231116	114300	21767705	4960	4960	4960	4960	7
547	20231116	114200	21732985	4960	4960	4980	4960	5
548	20231116	114100	21708165	4960	4960	4960	4960	4
549	20231116	114000	21688325	4960	4960	4960	4960	0
550	20231116	113900	21688325	4960	4960	4960	4960	0
551	20231116	113800	21688325	4960	4960	4960	4960	1
552	20231116	113700	21683365	4960	4960	4960	4960	1
553	20231116	113600	21678405	4970	4970	4970	4970	0
554	20231116	113500	21678405	4970	4960	4970	4960	522
555	20231116	113400	19084105	4960	4960	4960	4960	7
556	20231116	113300	19049385	4970	4970	4970	4970	0
557	20231116	113200	19049385	4970	4970	4970	4970	0
558	20231116	113100	19049385	4970	4970	4970	4970	0
559	20231116	113000	19049385	4970	4970	4970	4970	0
560	20231116	112900	19049385	4970	4970	4970	4970	0
561	20231116	112800	19049385	4970	4970	4970	4970	0
562	20231116	112700	19049385	4970	4970	4970	4970	0
563	20231116	112600	19049385	4970	4970	4970	4970	0
564	20231116	112500	19049385	4970	4960	4970	4960	127
565	20231116	112400	18418215	4960	4960	4960	4960	2
566	20231116	112300	18408295	4950	4960	4960	4950	23
567	20231116	112200	18294435	4960	4960	4960	4960	0
568	20231116	112100	18294435	4960	4960	4960	4960	5
569	20231116	112000	18269635	4960	4960	4960	4960	8
570	20231116	111900	18229955	4960	4950	4960	4950	2
571	20231116	111800	18220045	4950	4950	4950	4950	6
572	20231116	111700	18190345	4950	4950	4950	4950	7
573	20231116	111600	18155695	4950	4950	4970	4950	155
574	20231116	111500	17385465	4950	4950	4950	4950	1
575	20231116	111400	17380515	4950	4950	4950	4950	0
576	20231116	111300	17380515	4950	4950	4950	4950	1
577	20231116	111200	17375565	4945	4945	4945	4945	0
578	20231116	111100	17375565	4945	4945	4945	4945	0
579	20231116	111000	17375565	4945	4945	4945	4945	0
580	20231116	110900	17375565	4945	4945	4945	4945	0
581	20231116	110800	17375565	4945	4945	4945	4945	0
582	20231116	110700	17375565	4945	4945	4945	4945	0
583	20231116	110600	17375565	4945	4945	4945	4945	0
584	20231116	110500	17375565	4945	4945	4945	4945	6
585	20231116	110400	17345895	4945	4945	4970	4945	1312
586	20231116	110300	10826205	4945	4945	4970	4945	9
587	20231116	110200	10781675	4945	4945	4945	4945	2
588	20231116	110100	10771785	4935	4935	4935	4935	50
589	20231116	110000	10525035	4945	4945	4945	4945	0
590	20231116	105900	10525035	4945	4945	4945	4945	0
591	20231116	105800	10525035	4945	4935	4945	4935	4
592	20231116	105700	10505285	4935	4945	4950	4935	121
593	20231116	105600	9906355	4970	4970	4970	4970	0
594	20231116	105500	9906355	4970	4970	4970	4970	0
595	20231116	105400	9906355	4970	4940	4970	4940	2
596	20231116	105300	9896445	4930	4930	4930	4930	92
597	20231116	105200	9442885	4935	4935	4935	4935	0
598	20231116	105100	9442885	4935	4935	4935	4935	0
599	20231116	105000	9442885	4935	4935	4935	4935	340
600	20231116	104900	7764985	4945	4945	4945	4945	0
601	20231116	104800	7764985	4945	4945	4945	4945	0
602	20231116	104700	7764985	4945	4945	4945	4945	0
603	20231116	104600	7764985	4945	4945	4945	4945	0
604	20231116	104500	7764985	4945	4945	4950	4945	74
605	20231116	104400	7398695	4965	4965	4965	4965	0
606	20231116	104300	7398695	4965	4965	4965	4965	0
607	20231116	104200	7398695	4965	4965	4965	4965	1
608	20231116	104100	7393730	4970	4970	4970	4970	0
609	20231116	104000	7393730	4970	4970	4970	4970	0
610	20231116	103900	7393730	4970	4970	4970	4970	0
611	20231116	103800	7393730	4970	4970	4970	4970	0
612	20231116	103700	7393730	4970	4970	4970	4970	0
613	20231116	103600	7393730	4970	4970	4970	4970	0
614	20231116	103500	7393730	4970	4970	4970	4970	0
615	20231116	103400	7393730	4970	4970	4970	4970	0
616	20231116	103300	7393730	4970	4970	4970	4970	1
617	20231116	103200	7388760	4960	4960	4960	4960	10
618	20231116	103100	7339160	4960	4960	4960	4945	209
619	20231116	103000	6302535	4945	4945	4945	4945	2
620	20231116	102900	6292645	4945	4945	4945	4945	1
621	20231116	102800	6287700	4945	4945	4960	4945	302
622	20231116	102700	4789855	4955	4945	4955	4945	5
623	20231116	102600	4765120	4945	4945	4945	4945	0
624	20231116	102500	4765120	4945	4945	4945	4945	1
625	20231116	102400	4760175	4955	4955	4955	4955	0
626	20231116	102300	4760175	4955	4955	4955	4955	0
627	20231116	102200	4760175	4955	4945	4955	4945	2
628	20231116	102100	4750275	4945	4945	4945	4945	1
629	20231116	102000	4745330	4935	4935	4955	4935	103
630	20231116	101900	4235080	4950	4935	4950	4935	100
631	20231116	101800	3740095	4930	4930	4930	4930	3
632	20231116	101700	3725305	4920	4920	4920	4915	166
633	20231116	101600	2909150	4950	4950	4950	4950	0
634	20231116	101500	2909150	4950	4950	4950	4950	0
635	20231116	101400	2909150	4950	4950	4950	4950	1
636	20231116	101300	2904200	4940	4940	4940	4940	0
637	20231116	101200	2904200	4940	4940	4940	4940	0
638	20231116	101100	2904200	4940	4940	4940	4940	0
639	20231116	101000	2904200	4940	4940	4940	4940	100
640	20231116	100900	2410200	4950	4950	4950	4950	0
641	20231116	100800	2410200	4950	4950	4950	4950	0
642	20231116	100700	2410200	4950	4950	4950	4950	0
643	20231116	100600	2410200	4950	4950	4950	4950	0
644	20231116	100500	2410200	4950	4915	4960	4915	14
645	20231116	100400	2341310	4960	4960	4960	4960	0
646	20231116	100300	2341310	4960	4960	4960	4960	0
647	20231116	100200	2341310	4960	4960	4960	4960	10
648	20231116	100100	2291710	4960	4950	4960	4950	295
649	20231116	100000	828945	4905	4905	4905	4905	169