KissMeData/448730/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	213000	53778630	5000	5000	5000	5000	548
3	20231124	212900	53778630	5000	5000	5000	5000	0
4	20231124	212800	53778630	5000	5000	5000	5000	0
5	20231124	212700	53778630	5000	5000	5000	5000	0
6	20231124	212600	53778630	5000	5000	5000	5000	0
7	20231124	212500	53778630	5000	5000	5000	5000	0
8	20231124	212400	53778630	5000	5000	5000	5000	0
9	20231124	212300	53778630	5000	5000	5000	5000	0
10	20231124	212200	53778630	5000	5000	5000	5000	0
11	20231124	212100	53778630	5000	5000	5000	5000	0
12	20231124	212000	53778630	5000	5000	5000	5000	0
13	20231124	211900	53778630	5000	5000	5000	5000	0
14	20231124	211800	53778630	5000	5000	5000	5000	0
15	20231124	211700	53778630	5000	5000	5000	5000	0
16	20231124	211600	53778630	5000	5000	5000	5000	0
17	20231124	211500	53778630	5000	5000	5000	5000	0
18	20231124	211400	53778630	5000	5000	5000	5000	0
19	20231124	211300	53778630	5000	5000	5000	5000	0
20	20231124	211200	53778630	5000	5000	5000	5000	0
21	20231124	211100	53778630	5000	5000	5000	5000	0
22	20231124	211000	53778630	5000	5000	5000	5000	0
23	20231124	210900	53778630	5000	5000	5000	5000	0
24	20231124	210800	53778630	5000	5000	5000	5000	0
25	20231124	210700	53778630	5000	5000	5000	5000	0
26	20231124	210600	53778630	5000	5000	5000	5000	0
27	20231124	210500	53778630	5000	5000	5000	5000	0
28	20231124	210400	53778630	5000	5000	5000	5000	0
29	20231124	210300	53778630	5000	5000	5000	5000	0
30	20231124	210200	53778630	5000	5000	5000	5000	0
31	20231124	210100	53778630	5000	5000	5000	5000	0
32	20231124	210000	53778630	5000	5000	5000	5000	548
33	20231124	205900	53778630	5000	5000	5000	5000	0
34	20231124	205800	53778630	5000	5000	5000	5000	0
35	20231124	205700	53778630	5000	5000	5000	5000	0
36	20231124	205600	53778630	5000	5000	5000	5000	0
37	20231124	205500	53778630	5000	5000	5000	5000	0
38	20231124	205400	53778630	5000	5000	5000	5000	0
39	20231124	205300	53778630	5000	5000	5000	5000	0
40	20231124	205200	53778630	5000	5000	5000	5000	0
41	20231124	205100	53778630	5000	5000	5000	5000	0
42	20231124	205000	53778630	5000	5000	5000	5000	0
43	20231124	204900	53778630	5000	5000	5000	5000	0
44	20231124	204800	53778630	5000	5000	5000	5000	0
45	20231124	204700	53778630	5000	5000	5000	5000	0
46	20231124	204600	53778630	5000	5000	5000	5000	0
47	20231124	204500	53778630	5000	5000	5000	5000	0
48	20231124	204400	53778630	5000	5000	5000	5000	0
49	20231124	204300	53778630	5000	5000	5000	5000	0
50	20231124	204200	53778630	5000	5000	5000	5000	0
51	20231124	204100	53778630	5000	5000	5000	5000	0
52	20231124	204000	53778630	5000	5000	5000	5000	0
53	20231124	203900	53778630	5000	5000	5000	5000	0
54	20231124	203800	53778630	5000	5000	5000	5000	0
55	20231124	203700	53778630	5000	5000	5000	5000	0
56	20231124	203600	53778630	5000	5000	5000	5000	0
57	20231124	203500	53778630	5000	5000	5000	5000	0
58	20231124	203400	53778630	5000	5000	5000	5000	0
59	20231124	203300	53778630	5000	5000	5000	5000	0
60	20231124	203200	53778630	5000	5000	5000	5000	0
61	20231124	203100	53778630	5000	5000	5000	5000	0
62	20231124	203000	53778630	5000	5000	5000	5000	548
63	20231124	202900	53778630	5000	5000	5000	5000	0
64	20231124	202800	53778630	5000	5000	5000	5000	0
65	20231124	202700	53778630	5000	5000	5000	5000	0
66	20231124	202600	53778630	5000	5000	5000	5000	0
67	20231124	202500	53778630	5000	5000	5000	5000	0
68	20231124	202400	53778630	5000	5000	5000	5000	0
69	20231124	202300	53778630	5000	5000	5000	5000	0
70	20231124	202200	53778630	5000	5000	5000	5000	0
71	20231124	202100	53778630	5000	5000	5000	5000	0
72	20231124	202000	53778630	5000	5000	5000	5000	0
73	20231124	201900	53778630	5000	5000	5000	5000	0
74	20231124	201800	53778630	5000	5000	5000	5000	0
75	20231124	201700	53778630	5000	5000	5000	5000	0
76	20231124	201600	53778630	5000	5000	5000	5000	0
77	20231124	201500	53778630	5000	5000	5000	5000	0
78	20231124	201400	53778630	5000	5000	5000	5000	0
79	20231124	201300	53778630	5000	5000	5000	5000	0
80	20231124	201200	53778630	5000	5000	5000	5000	0
81	20231124	201100	53778630	5000	5000	5000	5000	0
82	20231124	201000	53778630	5000	5000	5000	5000	0
83	20231124	200900	53778630	5000	5000	5000	5000	0
84	20231124	200800	53778630	5000	5000	5000	5000	0
85	20231124	200700	53778630	5000	5000	5000	5000	0
86	20231124	200600	53778630	5000	5000	5000	5000	0
87	20231124	200500	53778630	5000	5000	5000	5000	0
88	20231124	200400	53778630	5000	5000	5000	5000	0
89	20231124	200300	53778630	5000	5000	5000	5000	0
90	20231124	200200	53778630	5000	5000	5000	5000	0
91	20231124	200100	53778630	5000	5000	5000	5000	0
92	20231124	200000	53778630	5000	5000	5000	5000	548
93	20231124	195900	53778630	5000	5000	5000	5000	0
94	20231124	195800	53778630	5000	5000	5000	5000	0
95	20231124	195700	53778630	5000	5000	5000	5000	0
96	20231124	195600	53778630	5000	5000	5000	5000	0
97	20231124	195500	53778630	5000	5000	5000	5000	0
98	20231124	195400	53778630	5000	5000	5000	5000	0
99	20231124	195300	53778630	5000	5000	5000	5000	0
100	20231124	195200	53778630	5000	5000	5000	5000	0
101	20231124	195100	53778630	5000	5000	5000	5000	0
102	20231124	195000	53778630	5000	5000	5000	5000	0
103	20231124	194900	53778630	5000	5000	5000	5000	0
104	20231124	194800	53778630	5000	5000	5000	5000	0
105	20231124	194700	53778630	5000	5000	5000	5000	0
106	20231124	194600	53778630	5000	5000	5000	5000	0
107	20231124	194500	53778630	5000	5000	5000	5000	0
108	20231124	194400	53778630	5000	5000	5000	5000	0
109	20231124	194300	53778630	5000	5000	5000	5000	0
110	20231124	194200	53778630	5000	5000	5000	5000	0
111	20231124	194100	53778630	5000	5000	5000	5000	0
112	20231124	194000	53778630	5000	5000	5000	5000	0
113	20231124	193900	53778630	5000	5000	5000	5000	0
114	20231124	193800	53778630	5000	5000	5000	5000	0
115	20231124	193700	53778630	5000	5000	5000	5000	0
116	20231124	193600	53778630	5000	5000	5000	5000	0
117	20231124	193500	53778630	5000	5000	5000	5000	0
118	20231124	193400	53778630	5000	5000	5000	5000	0
119	20231124	193300	53778630	5000	5000	5000	5000	0
120	20231124	193200	53778630	5000	5000	5000	5000	0
121	20231124	193100	53778630	5000	5000	5000	5000	0
122	20231124	193000	53778630	5000	5000	5000	5000	548
123	20231124	192900	53778630	5000	5000	5000	5000	0
124	20231124	192800	53778630	5000	5000	5000	5000	0
125	20231124	192700	53778630	5000	5000	5000	5000	0
126	20231124	192600	53778630	5000	5000	5000	5000	0
127	20231124	192500	53778630	5000	5000	5000	5000	0
128	20231124	192400	53778630	5000	5000	5000	5000	0
129	20231124	192300	53778630	5000	5000	5000	5000	0
130	20231124	192200	53778630	5000	5000	5000	5000	0
131	20231124	192100	53778630	5000	5000	5000	5000	0
132	20231124	192000	53778630	5000	5000	5000	5000	0
133	20231124	191900	53778630	5000	5000	5000	5000	0
134	20231124	191800	53778630	5000	5000	5000	5000	0
135	20231124	191700	53778630	5000	5000	5000	5000	0
136	20231124	191600	53778630	5000	5000	5000	5000	0
137	20231124	191500	53778630	5000	5000	5000	5000	0
138	20231124	191400	53778630	5000	5000	5000	5000	0
139	20231124	191300	53778630	5000	5000	5000	5000	0
140	20231124	191200	53778630	5000	5000	5000	5000	0
141	20231124	191100	53778630	5000	5000	5000	5000	0
142	20231124	191000	53778630	5000	5000	5000	5000	0
143	20231124	190900	53778630	5000	5000	5000	5000	0
144	20231124	190800	53778630	5000	5000	5000	5000	0
145	20231124	190700	53778630	5000	5000	5000	5000	0
146	20231124	190600	53778630	5000	5000	5000	5000	0
147	20231124	190500	53778630	5000	5000	5000	5000	0
148	20231124	190400	53778630	5000	5000	5000	5000	0
149	20231124	190300	53778630	5000	5000	5000	5000	0
150	20231124	190200	53778630	5000	5000	5000	5000	0
151	20231124	190100	53778630	5000	5000	5000	5000	0
152	20231124	190000	53778630	5000	5000	5000	5000	548
153	20231124	185900	53778630	5000	5000	5000	5000	0
154	20231124	185800	53778630	5000	5000	5000	5000	0
155	20231124	185700	53778630	5000	5000	5000	5000	0
156	20231124	185600	53778630	5000	5000	5000	5000	0
157	20231124	185500	53778630	5000	5000	5000	5000	0
158	20231124	185400	53778630	5000	5000	5000	5000	0
159	20231124	185300	53778630	5000	5000	5000	5000	0
160	20231124	185200	53778630	5000	5000	5000	5000	0
161	20231124	185100	53778630	5000	5000	5000	5000	0
162	20231124	185000	53778630	5000	5000	5000	5000	0
163	20231124	184900	53778630	5000	5000	5000	5000	0
164	20231124	184800	53778630	5000	5000	5000	5000	0
165	20231124	184700	53778630	5000	5000	5000	5000	0
166	20231124	184600	53778630	5000	5000	5000	5000	0
167	20231124	184500	53778630	5000	5000	5000	5000	0
168	20231124	184400	53778630	5000	5000	5000	5000	0
169	20231124	184300	53778630	5000	5000	5000	5000	0
170	20231124	184200	53778630	5000	5000	5000	5000	0
171	20231124	184100	53778630	5000	5000	5000	5000	0
172	20231124	184000	53778630	5000	5000	5000	5000	0
173	20231124	183900	53778630	5000	5000	5000	5000	0
174	20231124	183800	53778630	5000	5000	5000	5000	0
175	20231124	183700	53778630	5000	5000	5000	5000	0
176	20231124	183600	53778630	5000	5000	5000	5000	0
177	20231124	183500	53778630	5000	5000	5000	5000	0
178	20231124	183400	53778630	5000	5000	5000	5000	0
179	20231124	183300	53778630	5000	5000	5000	5000	0
180	20231124	183200	53778630	5000	5000	5000	5000	0
181	20231124	183100	53778630	5000	5000	5000	5000	0
182	20231124	183000	53778630	5000	5000	5000	5000	548
183	20231124	182900	53778630	5000	5000	5000	5000	0
184	20231124	182800	53778630	5000	5000	5000	5000	0
185	20231124	182700	53778630	5000	5000	5000	5000	0
186	20231124	182600	53778630	5000	5000	5000	5000	0
187	20231124	182500	53778630	5000	5000	5000	5000	0
188	20231124	182400	53778630	5000	5000	5000	5000	0
189	20231124	182300	53778630	5000	5000	5000	5000	0
190	20231124	182200	53778630	5000	5000	5000	5000	0
191	20231124	182100	53778630	5000	5000	5000	5000	0
192	20231124	182000	53778630	5000	5000	5000	5000	0
193	20231124	181900	53778630	5000	5000	5000	5000	0
194	20231124	181800	53778630	5000	5000	5000	5000	0
195	20231124	181700	53778630	5000	5000	5000	5000	0
196	20231124	181600	53778630	5000	5000	5000	5000	0
197	20231124	181500	53778630	5000	5000	5000	5000	0
198	20231124	181400	53778630	5000	5000	5000	5000	0
199	20231124	181300	53778630	5000	5000	5000	5000	0
200	20231124	181200	53778630	5000	5000	5000	5000	0
201	20231124	181100	53778630	5000	5000	5000	5000	0
202	20231124	181000	53778630	5000	5000	5000	5000	0
203	20231124	180900	53778630	5000	5000	5000	5000	0
204	20231124	180800	53778630	5000	5000	5000	5000	0
205	20231124	180700	53778630	5000	5000	5000	5000	0
206	20231124	180600	53778630	5000	5000	5000	5000	0
207	20231124	180500	53778630	5000	5000	5000	5000	0
208	20231124	180400	53778630	5000	5000	5000	5000	0
209	20231124	180300	53778630	5000	5000	5000	5000	0
210	20231124	180200	53778630	5000	5000	5000	5000	0
211	20231124	180100	53778630	5000	5000	5000	5000	0
212	20231124	180000	53778630	5000	5000	5000	5000	548
213	20231124	175900	53778630	5000	5000	5000	5000	0
214	20231124	175800	53778630	5000	5000	5000	5000	0
215	20231124	175700	53778630	5000	5000	5000	5000	0
216	20231124	175600	53778630	5000	5000	5000	5000	0
217	20231124	175500	53778630	5000	5000	5000	5000	0
218	20231124	175400	53778630	5000	5000	5000	5000	0
219	20231124	175300	53778630	5000	5000	5000	5000	0
220	20231124	175200	53778630	5000	5000	5000	5000	0
221	20231124	175100	53778630	5000	5000	5000	5000	0
222	20231124	175000	53778630	5000	5000	5000	5000	0
223	20231124	174900	53778630	5000	5000	5000	5000	0
224	20231124	174800	53778630	5000	5000	5000	5000	0
225	20231124	174700	53778630	5000	5000	5000	5000	0
226	20231124	174600	53778630	5000	5000	5000	5000	0
227	20231124	174500	53778630	5000	5000	5000	5000	0
228	20231124	174400	53778630	5000	5000	5000	5000	0
229	20231124	174300	53778630	5000	5000	5000	5000	0
230	20231124	174200	53778630	5000	5000	5000	5000	0
231	20231124	174100	53778630	5000	5000	5000	5000	0
232	20231124	174000	53778630	5000	5000	5000	5000	0
233	20231124	173900	53778630	5000	5000	5000	5000	0
234	20231124	173800	53778630	5000	5000	5000	5000	0
235	20231124	173700	53778630	5000	5000	5000	5000	0
236	20231124	173600	53778630	5000	5000	5000	5000	0
237	20231124	173500	53778630	5000	5000	5000	5000	0
238	20231124	173400	53778630	5000	5000	5000	5000	0
239	20231124	173300	53778630	5000	5000	5000	5000	0
240	20231124	173200	53778630	5000	5000	5000	5000	0
241	20231124	173100	53778630	5000	5000	5000	5000	0
242	20231124	173000	53778630	5000	5000	5000	5000	548
243	20231124	172900	53778630	5000	5000	5000	5000	0
244	20231124	172800	53778630	5000	5000	5000	5000	0
245	20231124	172700	53778630	5000	5000	5000	5000	0
246	20231124	172600	53778630	5000	5000	5000	5000	0
247	20231124	172500	53778630	5000	5000	5000	5000	0
248	20231124	172400	53778630	5000	5000	5000	5000	0
249	20231124	172300	53778630	5000	5000	5000	5000	0
250	20231124	172200	53778630	5000	5000	5000	5000	0
251	20231124	172100	53778630	5000	5000	5000	5000	0
252	20231124	172000	53778630	5000	5000	5000	5000	0
253	20231124	171900	53778630	5000	5000	5000	5000	0
254	20231124	171800	53778630	5000	5000	5000	5000	0
255	20231124	171700	53778630	5000	5000	5000	5000	0
256	20231124	171600	53778630	5000	5000	5000	5000	0
257	20231124	171500	53778630	5000	5000	5000	5000	0
258	20231124	171400	53778630	5000	5000	5000	5000	0
259	20231124	171300	53778630	5000	5000	5000	5000	0
260	20231124	171200	53778630	5000	5000	5000	5000	0
261	20231124	171100	53778630	5000	5000	5000	5000	0
262	20231124	171000	53778630	5000	5000	5000	5000	0
263	20231124	170900	53778630	5000	5000	5000	5000	0
264	20231124	170800	53778630	5000	5000	5000	5000	0
265	20231124	170700	53778630	5000	5000	5000	5000	0
266	20231124	170600	53778630	5000	5000	5000	5000	0
267	20231124	170500	53778630	5000	5000	5000	5000	0
268	20231124	170400	53778630	5000	5000	5000	5000	0
269	20231124	170300	53778630	5000	5000	5000	5000	0
270	20231124	170200	53778630	5000	5000	5000	5000	0
271	20231124	170100	53778630	5000	5000	5000	5000	0
272	20231124	170000	53778630	5000	5000	5000	5000	548
273	20231124	165900	53778630	5000	5000	5000	5000	0
274	20231124	165800	53778630	5000	5000	5000	5000	0
275	20231124	165700	53778630	5000	5000	5000	5000	0
276	20231124	165600	53778630	5000	5000	5000	5000	0
277	20231124	165500	53778630	5000	5000	5000	5000	0
278	20231124	165400	53778630	5000	5000	5000	5000	0
279	20231124	165300	53778630	5000	5000	5000	5000	0
280	20231124	165200	53778630	5000	5000	5000	5000	0
281	20231124	165100	53778630	5000	5000	5000	5000	0
282	20231124	165000	53778630	5000	5000	5000	5000	0
283	20231124	164900	53778630	5000	5000	5000	5000	0
284	20231124	164800	53778630	5000	5000	5000	5000	0
285	20231124	164700	53778630	5000	5000	5000	5000	0
286	20231124	164600	53778630	5000	5000	5000	5000	0
287	20231124	164500	53778630	5000	5000	5000	5000	0
288	20231124	164400	53778630	5000	5000	5000	5000	0
289	20231124	164300	53778630	5000	5000	5000	5000	0
290	20231124	164200	53778630	5000	5000	5000	5000	0
291	20231124	164100	53778630	5000	5000	5000	5000	0
292	20231124	164000	53778630	5000	5000	5000	5000	0
293	20231124	163900	53778630	5000	5000	5000	5000	0
294	20231124	163800	53778630	5000	5000	5000	5000	0
295	20231124	163700	53778630	5000	5000	5000	5000	0
296	20231124	163600	53778630	5000	5000	5000	5000	0
297	20231124	163500	53778630	5000	5000	5000	5000	0
298	20231124	163400	53778630	5000	5000	5000	5000	0
299	20231124	163300	53778630	5000	5000	5000	5000	0
300	20231124	163200	53778630	5000	5000	5000	5000	0
301	20231124	163100	53778630	5000	5000	5000	5000	0
302	20231124	163000	53778630	5000	5000	5000	5000	548
303	20231124	162900	53778630	5000	5000	5000	5000	0
304	20231124	162800	53778630	5000	5000	5000	5000	0
305	20231124	162700	53778630	5000	5000	5000	5000	0
306	20231124	162600	53778630	5000	5000	5000	5000	0
307	20231124	162500	53778630	5000	5000	5000	5000	0
308	20231124	162400	53778630	5000	5000	5000	5000	0
309	20231124	162300	53778630	5000	5000	5000	5000	0
310	20231124	162200	53778630	5000	5000	5000	5000	0
311	20231124	162100	53778630	5000	5000	5000	5000	0
312	20231124	162000	53778630	5000	5000	5000	5000	0
313	20231124	161900	53778630	5000	5000	5000	5000	0
314	20231124	161800	53778630	5000	5000	5000	5000	0
315	20231124	161700	53778630	5000	5000	5000	5000	0
316	20231124	161600	53778630	5000	5000	5000	5000	0
317	20231124	161500	53778630	5000	5000	5000	5000	0
318	20231124	161400	53778630	5000	5000	5000	5000	0
319	20231124	161300	53778630	5000	5000	5000	5000	0
320	20231124	161200	53778630	5000	5000	5000	5000	0
321	20231124	161100	53778630	5000	5000	5000	5000	0
322	20231124	161000	53778630	5000	5000	5000	5000	0
323	20231124	160900	53778630	5000	5000	5000	5000	0
324	20231124	160800	53778630	5000	5000	5000	5000	0
325	20231124	160700	53778630	5000	5000	5000	5000	0
326	20231124	160600	53778630	5000	5000	5000	5000	0
327	20231124	160500	53778630	5000	5000	5000	5000	0
328	20231124	160400	53778630	5000	5000	5000	5000	0
329	20231124	160300	53778630	5000	5000	5000	5000	0
330	20231124	160200	53778630	5000	5000	5000	5000	0
331	20231124	160100	53778630	5000	5000	5000	5000	0
332	20231124	160000	53778630	5000	5000	5000	5000	548
333	20231124	155900	53778630	5000	5000	5000	5000	0
334	20231124	155800	53778630	5000	5000	5000	5000	0
335	20231124	155700	53778630	5000	5000	5000	5000	0
336	20231124	155600	53778630	5000	5000	5000	5000	0
337	20231124	155500	53778630	5000	5000	5000	5000	0
338	20231124	155400	53778630	5000	5000	5000	5000	0
339	20231124	155300	53778630	5000	5000	5000	5000	0
340	20231124	155200	53778630	5000	5000	5000	5000	0
341	20231124	155100	53778630	5000	5000	5000	5000	0
342	20231124	155000	53778630	5000	5000	5000	5000	0
343	20231124	154900	53778630	5000	5000	5000	5000	0
344	20231124	154800	53778630	5000	5000	5000	5000	0
345	20231124	154700	53778630	5000	5000	5000	5000	0
346	20231124	154600	53778630	5000	5000	5000	5000	0
347	20231124	154500	53778630	5000	5000	5000	5000	0
348	20231124	154400	53778630	5000	5000	5000	5000	0
349	20231124	154300	53778630	5000	5000	5000	5000	0
350	20231124	154200	53778630	5000	5000	5000	5000	0
351	20231124	154100	53778630	5000	5000	5000	5000	0
352	20231124	154000	53778630	5000	5000	5000	5000	0
353	20231124	153900	53778630	5000	5000	5000	5000	0
354	20231124	153800	53778630	5000	5000	5000	5000	0
355	20231124	153700	53778630	5000	5000	5000	5000	0
356	20231124	153600	53778630	5000	5000	5000	5000	0
357	20231124	153500	53778630	5000	5000	5000	5000	0
358	20231124	153400	53778630	5000	5000	5000	5000	0
359	20231124	153300	53778630	5000	5000	5000	5000	0
360	20231124	153200	53778630	5000	5000	5000	5000	0
361	20231124	153100	53778630	5000	5000	5000	5000	0
362	20231124	153000	53778630	5000	5000	5000	5000	1096
363	20231124	152900	51038630	5020	5020	5020	5020	0
364	20231124	152800	51038630	5020	5020	5020	5020	0
365	20231124	152700	51038630	5020	5020	5020	5020	0
366	20231124	152600	51038630	5020	5020	5020	5020	0
367	20231124	152500	51038630	5020	5020	5020	5020	0
368	20231124	152400	51038630	5020	5020	5020	5020	0
369	20231124	152300	51038630	5020	5020	5020	5020	0
370	20231124	152200	51038630	5020	5020	5020	5020	0
371	20231124	152100	51038630	5020	5020	5020	5020	0
372	20231124	152000	51038630	5020	5020	5020	5020	0
373	20231124	151900	51038630	5020	5020	5020	5020	0
374	20231124	151800	51038630	5020	5020	5020	5020	0
375	20231124	151700	51038630	5020	5020	5020	5020	0
376	20231124	151600	51038630	5020	5020	5020	5020	0
377	20231124	151500	51038630	5020	5020	5020	5020	3
378	20231124	151400	51023570	5020	5020	5020	5020	0
379	20231124	151300	51023570	5020	5020	5020	5020	1
380	20231124	151200	51018550	5020	5020	5020	5020	0
381	20231124	151100	51018550	5020	5020	5020	5020	0
382	20231124	151000	51018550	5020	5020	5020	5020	14
383	20231124	150900	50948270	5000	5000	5000	5000	0
384	20231124	150800	50948270	5000	5000	5000	5000	0
385	20231124	150700	50948270	5000	5000	5000	5000	0
386	20231124	150600	50948270	5000	5000	5000	5000	0
387	20231124	150500	50948270	5000	5000	5000	5000	0
388	20231124	150400	50948270	5000	5000	5000	5000	0
389	20231124	150300	50948270	5000	5000	5000	5000	0
390	20231124	150200	50948270	5000	5000	5000	5000	0
391	20231124	150100	50948270	5000	5000	5000	5000	0
392	20231124	150000	50948270	5000	5000	5000	5000	0
393	20231124	145900	50948270	5000	5000	5000	5000	0
394	20231124	145800	50948270	5000	5000	5000	5000	0
395	20231124	145700	50948270	5000	5010	5010	5000	410
396	20231124	145600	48898260	5010	5010	5010	5010	0
397	20231124	145500	48898260	5010	5010	5010	5010	0
398	20231124	145400	48898260	5010	5010	5010	5010	0
399	20231124	145300	48898260	5010	5010	5010	5010	0
400	20231124	145200	48898260	5010	5010	5010	5010	0
401	20231124	145100	48898260	5010	5010	5010	5010	0
402	20231124	145000	48898260	5010	5010	5010	5010	0
403	20231124	144900	48898260	5010	5010	5010	5010	0
404	20231124	144800	48898260	5010	5010	5010	5010	0
405	20231124	144700	48898260	5010	5010	5010	5010	0
406	20231124	144600	48898260	5010	5010	5010	5010	1
407	20231124	144500	48893250	5000	5000	5000	5000	0
408	20231124	144400	48893250	5000	5000	5000	5000	278
409	20231124	144300	47503250	5010	5010	5010	5010	0
410	20231124	144200	47503250	5010	5010	5010	5010	5
411	20231124	144100	47478200	5010	5010	5010	5010	0
412	20231124	144000	47478200	5010	5010	5010	5010	0
413	20231124	143900	47478200	5010	5010	5010	5010	0
414	20231124	143800	47478200	5010	5010	5010	5010	0
415	20231124	143700	47478200	5010	5010	5010	5010	0
416	20231124	143600	47478200	5010	5010	5010	5010	0
417	20231124	143500	47478200	5010	5010	5010	5010	0
418	20231124	143400	47478200	5010	5010	5010	5010	0
419	20231124	143300	47478200	5010	5010	5010	5010	0
420	20231124	143200	47478200	5010	5010	5010	5010	1
421	20231124	143100	47473190	5000	5000	5000	5000	0
422	20231124	143000	47473190	5000	5000	5000	5000	0
423	20231124	142900	47473190	5000	5000	5000	5000	0
424	20231124	142800	47473190	5000	5000	5000	5000	43
425	20231124	142700	47258190	5000	5000	5000	5000	0
426	20231124	142600	47258190	5000	5000	5000	5000	0
427	20231124	142500	47258190	5000	5000	5000	5000	0
428	20231124	142400	47258190	5000	5000	5000	5000	0
429	20231124	142300	47258190	5000	5000	5000	5000	0
430	20231124	142200	47258190	5000	5000	5000	5000	0
431	20231124	142100	47258190	5000	5000	5000	5000	0
432	20231124	142000	47258190	5000	5000	5000	5000	0
433	20231124	141900	47258190	5000	5000	5000	5000	0
434	20231124	141800	47258190	5000	5000	5000	5000	0
435	20231124	141700	47258190	5000	5000	5000	5000	0
436	20231124	141600	47258190	5000	5000	5000	5000	0
437	20231124	141500	47258190	5000	5000	5000	5000	0
438	20231124	141400	47258190	5000	5000	5000	5000	0
439	20231124	141300	47258190	5000	5000	5000	5000	0
440	20231124	141200	47258190	5000	5000	5000	5000	0
441	20231124	141100	47258190	5000	5000	5000	5000	0
442	20231124	141000	47258190	5000	5000	5000	5000	0
443	20231124	140900	47258190	5000	5000	5000	5000	0
444	20231124	140800	47258190	5000	5000	5000	5000	0
445	20231124	140700	47258190	5000	5000	5000	5000	0
446	20231124	140600	47258190	5000	5000	5000	5000	0
447	20231124	140500	47258190	5000	5000	5000	5000	0
448	20231124	140400	47258190	5000	5000	5000	5000	0
449	20231124	140300	47258190	5000	5000	5000	5000	3
450	20231124	140200	47243190	5000	5000	5000	5000	0
451	20231124	140100	47243190	5000	5000	5000	5000	105
452	20231124	140000	46718190	5010	5020	5020	5010	7
453	20231124	135900	46683110	5010	5010	5010	5010	0
454	20231124	135800	46683110	5010	5010	5010	5010	0
455	20231124	135700	46683110	5010	5010	5010	5010	0
456	20231124	135600	46683110	5010	5010	5010	5010	0
457	20231124	135500	46683110	5010	5010	5010	5010	0
458	20231124	135400	46683110	5010	5010	5010	5010	0
459	20231124	135300	46683110	5010	5010	5010	5010	0
460	20231124	135200	46683110	5010	5010	5010	5010	0
461	20231124	135100	46683110	5010	5010	5010	5010	0
462	20231124	135000	46683110	5010	5010	5010	5010	0
463	20231124	134900	46683110	5010	5010	5010	5010	0
464	20231124	134800	46683110	5010	5010	5010	5010	10
465	20231124	134700	46633010	5000	5000	5000	5000	0
466	20231124	134600	46633010	5000	5000	5000	5000	0
467	20231124	134500	46633010	5000	5000	5000	5000	0
468	20231124	134400	46633010	5000	5000	5000	5000	0
469	20231124	134300	46633010	5000	5000	5000	5000	0
470	20231124	134200	46633010	5000	5000	5000	5000	0
471	20231124	134100	46633010	5000	5000	5000	5000	0
472	20231124	134000	46633010	5000	5000	5000	5000	0
473	20231124	133900	46633010	5000	5000	5000	5000	0
474	20231124	133800	46633010	5000	5000	5000	5000	0
475	20231124	133700	46633010	5000	5000	5000	5000	0
476	20231124	133600	46633010	5000	5000	5000	5000	0
477	20231124	133500	46633010	5000	5000	5000	5000	0
478	20231124	133400	46633010	5000	5000	5000	5000	1000
479	20231124	133300	41633010	5010	5010	5010	5010	0
480	20231124	133200	41633010	5010	5010	5010	5010	0
481	20231124	133100	41633010	5010	5010	5010	5010	0
482	20231124	133000	41633010	5010	5010	5010	5010	0
483	20231124	132900	41633010	5010	5010	5010	5010	0
484	20231124	132800	41633010	5010	5010	5010	5010	0
485	20231124	132700	41633010	5010	5010	5010	5010	0
486	20231124	132600	41633010	5010	5010	5010	5010	0
487	20231124	132500	41633010	5010	5010	5010	5010	0
488	20231124	132400	41633010	5010	5010	5010	5010	0
489	20231124	132300	41633010	5010	5010	5010	5010	0
490	20231124	132200	41633010	5010	5010	5010	5010	0
491	20231124	132100	41633010	5010	5010	5010	5010	0
492	20231124	132000	41633010	5010	5010	5010	5010	0
493	20231124	131900	41633010	5010	5010	5010	5010	0
494	20231124	131800	41633010	5010	5010	5010	5010	0
495	20231124	131700	41633010	5010	5010	5010	5010	0
496	20231124	131600	41633010	5010	5010	5010	5010	1
497	20231124	131500	41628000	5000	5000	5000	5000	0
498	20231124	131400	41628000	5000	5000	5000	5000	1
499	20231124	131300	41623000	5010	5010	5010	5010	0
500	20231124	131200	41623000	5010	5010	5010	5010	0
501	20231124	131100	41623000	5010	5010	5010	5010	0
502	20231124	131000	41623000	5010	5010	5010	5010	0
503	20231124	130900	41623000	5010	5010	5010	5010	0
504	20231124	130800	41623000	5010	5010	5010	5010	1
505	20231124	130700	41617990	5020	5020	5020	5020	2
506	20231124	130600	41607950	5020	5020	5020	5020	0
507	20231124	130500	41607950	5020	5020	5020	5020	0
508	20231124	130400	41607950	5020	5020	5020	5020	0
509	20231124	130300	41607950	5020	5020	5020	5020	0
510	20231124	130200	41607950	5020	5020	5020	5020	0
511	20231124	130100	41607950	5020	5020	5020	5020	0
512	20231124	130000	41607950	5020	5020	5020	5020	0
513	20231124	125900	41607950	5020	5020	5020	5020	0
514	20231124	125800	41607950	5020	5020	5020	5020	0
515	20231124	125700	41607950	5020	5020	5020	5020	257
516	20231124	125600	40317810	5010	5010	5010	5010	0
517	20231124	125500	40317810	5010	5010	5010	5010	0
518	20231124	125400	40317810	5010	5010	5010	5010	0
519	20231124	125300	40317810	5010	5010	5010	5010	0
520	20231124	125200	40317810	5010	5010	5010	5010	56
521	20231124	125100	40037250	5020	5020	5020	5020	0
522	20231124	125000	40037250	5020	5020	5020	5020	0
523	20231124	124900	40037250	5020	5020	5020	5020	0
524	20231124	124800	40037250	5020	5020	5020	5020	0
525	20231124	124700	40037250	5020	5020	5020	5020	3
526	20231124	124600	40022190	5010	5010	5010	5010	0
527	20231124	124500	40022190	5010	5010	5010	5010	0
528	20231124	124400	40022190	5010	5010	5010	5010	0
529	20231124	124300	40022190	5010	5010	5010	5010	0
530	20231124	124200	40022190	5010	5010	5010	5010	0
531	20231124	124100	40022190	5010	5010	5010	5010	0
532	20231124	124000	40022190	5010	5010	5010	5010	0
533	20231124	123900	40022190	5010	5010	5010	5010	0
534	20231124	123800	40022190	5010	5010	5010	5010	0
535	20231124	123700	40022190	5010	5010	5010	5010	0
536	20231124	123600	40022190	5010	5010	5010	5010	0
537	20231124	123500	40022190	5010	5010	5010	5010	0
538	20231124	123400	40022190	5010	5010	5010	5010	73
539	20231124	123300	39656460	5020	5020	5020	5020	0
540	20231124	123200	39656460	5020	5020	5020	5020	0
541	20231124	123100	39656460	5020	5020	5020	5020	0
542	20231124	123000	39656460	5020	5020	5020	5020	0
543	20231124	122900	39656460	5020	5020	5020	5020	0
544	20231124	122800	39656460	5020	5020	5020	5020	0
545	20231124	122700	39656460	5020	5020	5020	5020	0
546	20231124	122600	39656460	5020	5020	5020	5020	0
547	20231124	122500	39656460	5020	5020	5020	5020	0
548	20231124	122400	39656460	5020	5020	5020	5020	0
549	20231124	122300	39656460	5020	5020	5020	5020	0
550	20231124	122200	39656460	5020	5020	5020	5020	0
551	20231124	122100	39656460	5020	5020	5020	5020	6
552	20231124	122000	39626340	5010	5010	5010	5010	0
553	20231124	121900	39626340	5010	5010	5010	5010	0
554	20231124	121800	39626340	5010	5010	5010	5010	0
555	20231124	121700	39626340	5010	5010	5010	5010	0
556	20231124	121600	39626340	5010	5010	5010	5010	2
557	20231124	121500	39616320	5020	5020	5020	5020	0
558	20231124	121400	39616320	5020	5020	5020	5020	5
559	20231124	121300	39591220	5020	5020	5020	5020	0
560	20231124	121200	39591220	5020	5020	5020	5020	96
561	20231124	121100	39109300	5020	5020	5020	5020	0
562	20231124	121000	39109300	5020	5020	5020	5020	0
563	20231124	120900	39109300	5020	5020	5020	5020	0
564	20231124	120800	39109300	5020	5020	5020	5020	0
565	20231124	120700	39109300	5020	5020	5020	5020	0
566	20231124	120600	39109300	5020	5020	5020	5020	0
567	20231124	120500	39109300	5020	5020	5020	5020	0
568	20231124	120400	39109300	5020	5020	5020	5020	1
569	20231124	120300	39104280	5010	5010	5010	5010	0
570	20231124	120200	39104280	5010	5010	5010	5010	0
571	20231124	120100	39104280	5010	5010	5010	5010	0
572	20231124	120000	39104280	5010	5010	5010	5010	0
573	20231124	115900	39104280	5010	5010	5010	5010	0
574	20231124	115800	39104280	5010	5010	5010	5010	0
575	20231124	115700	39104280	5010	5010	5010	5010	0
576	20231124	115600	39104280	5010	5010	5010	5010	0
577	20231124	115500	39104280	5010	5010	5010	5010	0
578	20231124	115400	39104280	5010	5010	5010	5010	0
579	20231124	115300	39104280	5010	5010	5010	5010	10
580	20231124	115200	39054180	5010	5010	5010	5010	0
581	20231124	115100	39054180	5010	5010	5010	5010	0
582	20231124	115000	39054180	5010	5010	5010	5010	30
583	20231124	114900	38903880	5010	5010	5010	5010	0
584	20231124	114800	38903880	5010	5010	5010	5010	125
585	20231124	114700	38277630	5010	5010	5010	5010	0
586	20231124	114600	38277630	5010	5010	5010	5010	0
587	20231124	114500	38277630	5010	5010	5010	5010	0
588	20231124	114400	38277630	5010	5010	5010	5010	0
589	20231124	114300	38277630	5010	5010	5010	5010	0
590	20231124	114200	38277630	5010	5010	5010	5010	0
591	20231124	114100	38277630	5010	5010	5010	5010	0
592	20231124	114000	38277630	5010	5010	5010	5010	1
593	20231124	113900	38272620	5020	5020	5020	5020	0
594	20231124	113800	38272620	5020	5020	5020	5020	0
595	20231124	113700	38272620	5020	5020	5020	5020	0
596	20231124	113600	38272620	5020	5020	5020	5020	500
597	20231124	113500	35762620	5020	5020	5020	5020	1
598	20231124	113400	35757600	5020	5020	5020	5020	0
599	20231124	113300	35757600	5020	5020	5020	5020	0
600	20231124	113200	35757600	5020	5020	5020	5020	0
601	20231124	113100	35757600	5020	5020	5020	5020	0
602	20231124	113000	35757600	5020	5020	5020	5020	0
603	20231124	112900	35757600	5020	5020	5020	5020	0
604	20231124	112800	35757600	5020	5020	5020	5020	0
605	20231124	112700	35757600	5020	5020	5020	5020	0
606	20231124	112600	35757600	5020	5020	5020	5020	10
607	20231124	112500	35707400	5020	5020	5020	5020	0
608	20231124	112400	35707400	5020	5020	5020	5020	0
609	20231124	112300	35707400	5020	5020	5020	5020	0
610	20231124	112200	35707400	5020	5020	5020	5020	1
611	20231124	112100	35702380	5020	5020	5020	5020	0
612	20231124	112000	35702380	5020	5020	5020	5020	0
613	20231124	111900	35702380	5020	5020	5020	5020	0
614	20231124	111800	35702380	5020	5020	5020	5020	100
615	20231124	111700	35200380	5020	5020	5020	5020	0
616	20231124	111600	35200380	5020	5020	5020	5020	0
617	20231124	111500	35200380	5020	5020	5020	5020	0
618	20231124	111400	35200380	5020	5020	5020	5020	2
619	20231124	111300	35190340	5020	5020	5020	5020	0
620	20231124	111200	35190340	5020	5020	5020	5020	0
621	20231124	111100	35190340	5020	5020	5020	5020	0
622	20231124	111000	35190340	5020	5020	5020	5020	0
623	20231124	110900	35190340	5020	5020	5020	5020	0
624	20231124	110800	35190340	5020	5020	5020	5020	0
625	20231124	110700	35190340	5020	5020	5020	5020	4
626	20231124	110600	35170260	5020	5020	5020	5020	39
627	20231124	110500	34974480	5020	5020	5020	5020	0
628	20231124	110400	34974480	5020	5020	5020	5020	1
629	20231124	110300	34969460	5000	5000	5000	5000	0
630	20231124	110200	34969460	5000	5000	5000	5000	0
631	20231124	110100	34969460	5000	5000	5000	5000	0
632	20231124	110000	34969460	5000	5000	5000	5000	0
633	20231124	105900	34969460	5000	5000	5000	5000	0
634	20231124	105800	34969460	5000	5000	5000	5000	0
635	20231124	105700	34969460	5000	5000	5000	5000	0
636	20231124	105600	34969460	5000	5000	5000	5000	0
637	20231124	105500	34969460	5000	5000	5000	5000	0
638	20231124	105400	34969460	5000	5000	5000	5000	0
639	20231124	105300	34969460	5000	5000	5000	5000	0
640	20231124	105200	34969460	5000	5000	5000	5000	0
641	20231124	105100	34969460	5000	5000	5000	5000	0
642	20231124	105000	34969460	5000	5000	5000	5000	0
643	20231124	104900	34969460	5000	5000	5000	5000	0
644	20231124	104800	34969460	5000	5000	5000	5000	0
645	20231124	104700	34969460	5000	5000	5000	5000	0
646	20231124	104600	34969460	5000	5000	5000	5000	0
647	20231124	104500	34969460	5000	5000	5000	5000	0
648	20231124	104400	34969460	5000	5000	5000	5000	0
649	20231124	104300	34969460	5000	5000	5000	5000	0
650	20231124	104200	34969460	5000	5000	5000	5000	0
651	20231124	104100	34969460	5000	5000	5000	5000	0
652	20231124	104000	34969460	5000	5000	5000	5000	0
653	20231124	103900	34969460	5000	5000	5000	5000	0
654	20231124	103800	34969460	5000	5000	5000	5000	0
655	20231124	103700	34969460	5000	5000	5000	5000	0
656	20231124	103600	34969460	5000	5000	5000	5000	0
657	20231124	103500	34969460	5000	5000	5000	5000	0
658	20231124	103400	34969460	5000	5000	5000	5000	0
659	20231124	103300	34969460	5000	5000	5000	5000	0
660	20231124	103200	34969460	5000	5000	5000	5000	0
661	20231124	103100	34969460	5000	5000	5000	5000	0
662	20231124	103000	34969460	5000	5000	5000	5000	0
663	20231124	102900	34969460	5000	5000	5000	5000	0
664	20231124	102800	34969460	5000	5000	5000	5000	0
665	20231124	102700	34969460	5000	5000	5000	5000	4842
666	20231124	102600	10759460	5000	5000	5000	5000	78
667	20231124	102500	10369460	5000	5000	5000	5000	20
668	20231124	102400	10269460	4995	4995	4995	4995	0
669	20231124	102300	10269460	4995	4995	4995	4995	0
670	20231124	102200	10269460	4995	4995	4995	4995	0
671	20231124	102100	10269460	4995	4995	4995	4995	0
672	20231124	102000	10269460	4995	4995	4995	4995	0
673	20231124	101900	10269460	4995	4995	4995	4995	0
674	20231124	101800	10269460	4995	4995	4995	4995	0
675	20231124	101700	10269460	4995	4995	4995	4995	0
676	20231124	101600	10269460	4995	4995	4995	4995	0
677	20231124	101500	10269460	4995	4995	4995	4995	0
678	20231124	101400	10269460	4995	4995	4995	4995	0
679	20231124	101300	10269460	4995	4995	4995	4995	0
680	20231124	101200	10269460	4995	4995	4995	4995	0
681	20231124	101100	10269460	4995	4995	4995	4995	0
682	20231124	101000	10269460	4995	4995	4995	4995	0
683	20231124	100900	10269460	4995	4995	4995	4995	0
684	20231124	100800	10269460	4995	4995	4995	4995	0
685	20231124	100700	10269460	4995	4995	4995	4995	0
686	20231124	100600	10269460	4995	4995	4995	4995	2
687	20231124	100500	10259470	4995	4995	4995	4995	0
688	20231124	100400	10259470	4995	5000	5000	4995	29
689	20231124	100300	10114520	5000	5000	5000	5000	1
690	20231124	100200	10109520	4995	4995	4995	4995	196
691	20231124	100100	9130500	5000	5000	5000	5000	15
692	20231124	100000	9055500	5000	5000	5000	5000	50
693	20231124	095900	8805500	5000	5000	5000	5000	2
694	20231124	095800	8795500	5000	5000	5000	5000	45
695	20231124	095700	8570500	5000	5000	5000	5000	0
696	20231124	095600	8570500	5000	5000	5000	5000	0
697	20231124	095500	8570500	5000	5000	5000	5000	0
698	20231124	095400	8570500	5000	5000	5000	5000	0
699	20231124	095300	8570500	5000	5010	5010	5000	1116
700	20231124	095200	2988530	5020	5020	5020	5020	0
701	20231124	095100	2988530	5020	5020	5020	5020	75
702	20231124	095000	2612030	5020	5020	5020	5020	1
703	20231124	094900	2607010	5020	5020	5020	5020	0
704	20231124	094800	2607010	5020	5020	5020	5020	0
705	20231124	094700	2607010	5020	5020	5020	5020	0
706	20231124	094600	2607010	5020	5020	5020	5020	0
707	20231124	094500	2607010	5020	5020	5020	5020	0
708	20231124	094400	2607010	5020	5020	5020	5020	1
709	20231124	094300	2601990	5020	5020	5020	5020	0
710	20231124	094200	2601990	5020	5020	5020	5020	0
711	20231124	094100	2601990	5020	5020	5020	5020	0
712	20231124	094000	2601990	5020	5020	5020	5020	200
713	20231124	093900	1597990	5030	5030	5030	5030	2
714	20231124	093800	1587930	5020	5020	5020	5020	0
715	20231124	093700	1587930	5020	5020	5020	5020	10
716	20231124	093600	1537730	5030	5030	5030	5030	0
717	20231124	093500	1537730	5030	5030	5030	5030	183
718	20231124	093400	617240	5030	5030	5030	5020	8
719	20231124	093300	577020	5030	5030	5030	5030	0
720	20231124	093200	577020	5030	5010	5030	5010	55
721	20231124	093100	301450	5020	5020	5020	5020	3
722	20231124	093000	286390	5020	5020	5020	5020	0
723	20231124	092900	286390	5020	5020	5020	5020	0
724	20231124	092800	286390	5020	5020	5020	5020	0
725	20231124	092700	286390	5020	5020	5020	5020	0
726	20231124	092600	286390	5020	5020	5020	5020	0
727	20231124	092500	286390	5020	5020	5020	5020	0
728	20231124	092400	286390	5020	5020	5020	5020	23
729	20231124	092300	170930	5000	5000	5000	5000	0
730	20231124	092200	170930	5000	5000	5000	5000	0
731	20231124	092100	170930	5000	5000	5000	5000	0
732	20231124	092000	170930	5000	5000	5000	5000	0
733	20231124	091900	170930	5000	5000	5000	5000	0
734	20231124	091800	170930	5000	5000	5000	5000	0
735	20231124	091700	170930	5000	5000	5000	5000	0
736	20231124	091600	170930	5000	5000	5000	5000	0
737	20231124	091500	170930	5000	5000	5000	5000	0
738	20231124	091400	170930	5000	5000	5000	5000	0
739	20231124	091300	170930	5000	5000	5000	5000	0
740	20231124	091200	170930	5000	5000	5000	5000	0
741	20231124	091100	170930	5000	5000	5000	5000	0
742	20231124	091000	170930	5000	5000	5000	5000	0
743	20231124	090900	170930	5000	5000	5000	5000	0
744	20231124	090800	170930	5000	5000	5000	5000	0
745	20231124	090700	170930	5000	5010	5010	5000	7
746	20231124	090600	135920	5020	5020	5020	5020	0
747	20231124	090500	135920	5020	5020	5020	5020	0
748	20231124	090400	135920	5020	5020	5020	5020	0
749	20231124	090300	135920	5020	5020	5020	5020	2
750	20231124	090200	125880	5030	5030	5030	5030	0
751	20231124	090100	125880	5030	5030	5030	5030	0
752	20231124	090000	125880	5030	5040	5040	5030	25