KissMeData/001420/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183300	12195635	4885	4885	4885	4885	170
3	20231116	183200	12195635	4885	4885	4885	4885	0
4	20231116	183100	12195635	4885	4885	4885	4885	0
5	20231116	183000	12195635	4885	4885	4885	4885	0
6	20231116	182900	12195635	4885	4885	4885	4885	0
7	20231116	182800	12195635	4885	4885	4885	4885	0
8	20231116	182700	12195635	4885	4885	4885	4885	0
9	20231116	182600	12195635	4885	4885	4885	4885	0
10	20231116	182500	12195635	4885	4885	4885	4885	0
11	20231116	182400	12195635	4885	4885	4885	4885	0
12	20231116	182300	12195635	4885	4885	4885	4885	0
13	20231116	182200	12195635	4885	4885	4885	4885	0
14	20231116	182100	12195635	4885	4885	4885	4885	0
15	20231116	182000	12195635	4885	4885	4885	4885	0
16	20231116	181900	12195635	4885	4885	4885	4885	0
17	20231116	181800	12195635	4885	4885	4885	4885	0
18	20231116	181700	12195635	4885	4885	4885	4885	0
19	20231116	181600	12195635	4885	4885	4885	4885	0
20	20231116	181500	12195635	4885	4885	4885	4885	0
21	20231116	181400	12195635	4885	4885	4885	4885	0
22	20231116	181300	12195635	4885	4885	4885	4885	0
23	20231116	181200	12195635	4885	4885	4885	4885	0
24	20231116	181100	12195635	4885	4885	4885	4885	0
25	20231116	181000	12195635	4885	4885	4885	4885	0
26	20231116	180900	12195635	4885	4885	4885	4885	0
27	20231116	180800	12195635	4885	4885	4885	4885	0
28	20231116	180700	12195635	4885	4885	4885	4885	0
29	20231116	180600	12195635	4885	4885	4885	4885	0
30	20231116	180500	12195635	4885	4885	4885	4885	0
31	20231116	180400	12195635	4885	4885	4885	4885	0
32	20231116	180300	12195635	4885	4885	4885	4885	170
33	20231116	180200	12195635	4885	4885	4885	4885	0
34	20231116	180100	12195635	4885	4885	4885	4885	0
35	20231116	180000	12195635	4885	4885	4885	4885	0
36	20231116	175900	12195635	4885	4885	4885	4885	0
37	20231116	175800	12195635	4885	4885	4885	4885	0
38	20231116	175700	12195635	4885	4885	4885	4885	0
39	20231116	175600	12195635	4885	4885	4885	4885	0
40	20231116	175500	12195635	4885	4885	4885	4885	0
41	20231116	175400	12195635	4885	4885	4885	4885	0
42	20231116	175300	12195635	4885	4885	4885	4885	0
43	20231116	175200	12195635	4885	4885	4885	4885	0
44	20231116	175100	12195635	4885	4885	4885	4885	0
45	20231116	175000	12195635	4885	4885	4885	4885	0
46	20231116	174900	12195635	4885	4885	4885	4885	0
47	20231116	174800	12195635	4885	4885	4885	4885	0
48	20231116	174700	12195635	4885	4885	4885	4885	0
49	20231116	174600	12195635	4885	4885	4885	4885	0
50	20231116	174500	12195635	4885	4885	4885	4885	0
51	20231116	174400	12195635	4885	4885	4885	4885	0
52	20231116	174300	12195635	4885	4885	4885	4885	0
53	20231116	174200	12195635	4885	4885	4885	4885	0
54	20231116	174100	12195635	4885	4885	4885	4885	0
55	20231116	174000	12195635	4885	4885	4885	4885	0
56	20231116	173900	12195635	4885	4885	4885	4885	0
57	20231116	173800	12195635	4885	4885	4885	4885	0
58	20231116	173700	12195635	4885	4885	4885	4885	0
59	20231116	173600	12195635	4885	4885	4885	4885	0
60	20231116	173500	12195635	4885	4885	4885	4885	0
61	20231116	173400	12195635	4885	4885	4885	4885	0
62	20231116	173300	12195635	4885	4885	4885	4885	170
63	20231116	173200	12195635	4885	4885	4885	4885	0
64	20231116	173100	12195635	4885	4885	4885	4885	0
65	20231116	173000	12195635	4885	4885	4885	4885	0
66	20231116	172900	12195635	4885	4885	4885	4885	0
67	20231116	172800	12195635	4885	4885	4885	4885	0
68	20231116	172700	12195635	4885	4885	4885	4885	0
69	20231116	172600	12195635	4885	4885	4885	4885	0
70	20231116	172500	12195635	4885	4885	4885	4885	0
71	20231116	172400	12195635	4885	4885	4885	4885	0
72	20231116	172300	12195635	4885	4885	4885	4885	0
73	20231116	172200	12195635	4885	4885	4885	4885	0
74	20231116	172100	12195635	4885	4885	4885	4885	0
75	20231116	172000	12195635	4885	4885	4885	4885	0
76	20231116	171900	12195635	4885	4885	4885	4885	0
77	20231116	171800	12195635	4885	4885	4885	4885	0
78	20231116	171700	12195635	4885	4885	4885	4885	0
79	20231116	171600	12195635	4885	4885	4885	4885	0
80	20231116	171500	12195635	4885	4885	4885	4885	0
81	20231116	171400	12195635	4885	4885	4885	4885	0
82	20231116	171300	12195635	4885	4885	4885	4885	0
83	20231116	171200	12195635	4885	4885	4885	4885	0
84	20231116	171100	12195635	4885	4885	4885	4885	0
85	20231116	171000	12195635	4885	4885	4885	4885	0
86	20231116	170900	12195635	4885	4885	4885	4885	0
87	20231116	170800	12195635	4885	4885	4885	4885	0
88	20231116	170700	12195635	4885	4885	4885	4885	0
89	20231116	170600	12195635	4885	4885	4885	4885	0
90	20231116	170500	12195635	4885	4885	4885	4885	0
91	20231116	170400	12195635	4885	4885	4885	4885	0
92	20231116	170300	12195635	4885	4885	4885	4885	170
93	20231116	170200	12195635	4885	4885	4885	4885	0
94	20231116	170100	12195635	4885	4885	4885	4885	0
95	20231116	170000	12195635	4885	4885	4885	4885	0
96	20231116	165900	12195635	4885	4885	4885	4885	0
97	20231116	165800	12195635	4885	4885	4885	4885	0
98	20231116	165700	12195635	4885	4885	4885	4885	0
99	20231116	165600	12195635	4885	4885	4885	4885	0
100	20231116	165500	12195635	4885	4885	4885	4885	0
101	20231116	165400	12195635	4885	4885	4885	4885	0
102	20231116	165300	12195635	4885	4885	4885	4885	0
103	20231116	165200	12195635	4885	4885	4885	4885	0
104	20231116	165100	12195635	4885	4885	4885	4885	0
105	20231116	165000	12195635	4885	4885	4885	4885	0
106	20231116	164900	12195635	4885	4885	4885	4885	0
107	20231116	164800	12195635	4885	4885	4885	4885	0
108	20231116	164700	12195635	4885	4885	4885	4885	0
109	20231116	164600	12195635	4885	4885	4885	4885	0
110	20231116	164500	12195635	4885	4885	4885	4885	0
111	20231116	164400	12195635	4885	4885	4885	4885	0
112	20231116	164300	12195635	4885	4885	4885	4885	0
113	20231116	164200	12195635	4885	4885	4885	4885	0
114	20231116	164100	12195635	4885	4885	4885	4885	0
115	20231116	164000	12195635	4885	4885	4885	4885	0
116	20231116	163900	12195635	4885	4885	4885	4885	0
117	20231116	163800	12195635	4885	4885	4885	4885	0
118	20231116	163700	12195635	4885	4885	4885	4885	0
119	20231116	163600	12195635	4885	4885	4885	4885	0
120	20231116	163500	12195635	4885	4885	4885	4885	0
121	20231116	163400	12195635	4885	4885	4885	4885	0
122	20231116	163300	12195635	4885	4885	4885	4885	170
123	20231116	163200	12195635	4885	4885	4885	4885	0
124	20231116	163100	12195635	4885	4885	4885	4885	0
125	20231116	163000	12195635	4885	4885	4885	4885	170
126	20231116	162900	11365185	4990	4990	4990	4990	0
127	20231116	162800	11365185	4990	4990	4990	4990	0
128	20231116	162700	11365185	4990	4990	4990	4990	0
129	20231116	162600	11365185	4990	4990	4990	4990	0
130	20231116	162500	11365185	4990	4990	4990	4990	0
131	20231116	162400	11365185	4990	4990	4990	4990	0
132	20231116	162300	11365185	4990	4990	4990	4990	0
133	20231116	162200	11365185	4990	4990	4990	4990	0
134	20231116	162100	11365185	4990	4990	4990	4990	0
135	20231116	162000	11365185	4990	4990	4990	4990	0
136	20231116	161900	11365185	4990	4990	4990	4990	0
137	20231116	161800	11365185	4990	4990	4990	4990	0
138	20231116	161700	11365185	4990	4990	4990	4990	0
139	20231116	161600	11365185	4990	4990	4990	4990	0
140	20231116	161500	11365185	4990	4990	4990	4990	0
141	20231116	161400	11365185	4990	4990	4990	4990	0
142	20231116	161300	11365185	4990	4990	4990	4990	0
143	20231116	161200	11365185	4990	4990	4990	4990	0
144	20231116	161100	11365185	4990	4990	4990	4990	0
145	20231116	161000	11365185	4990	4990	4990	4990	0
146	20231116	160900	11365185	4990	4990	4990	4990	17
147	20231116	160800	11280355	4990	4990	4990	4990	0
148	20231116	160700	11280355	4990	4990	4990	4990	1
149	20231116	160600	11275365	4990	4990	4990	4990	0
150	20231116	160500	11275365	4990	4990	4990	4990	0
151	20231116	160400	11275365	4990	4990	4990	4990	0
152	20231116	160300	11275365	4990	4990	4990	4990	0
153	20231116	160200	11275365	4990	4990	4990	4990	0
154	20231116	160100	11275365	4990	4990	4990	4990	0
155	20231116	160000	11275365	4990	4990	4990	4990	0
156	20231116	155900	11275365	4990	4990	4990	4990	0
157	20231116	155800	11275365	4990	4990	4990	4990	0
158	20231116	155700	11275365	4990	4990	4990	4990	0
159	20231116	155600	11275365	4990	4990	4990	4990	0
160	20231116	155500	11275365	4990	4990	4990	4990	0
161	20231116	155400	11275365	4990	4990	4990	4990	0
162	20231116	155300	11275365	4990	4990	4990	4990	0
163	20231116	155200	11275365	4990	4990	4990	4990	0
164	20231116	155100	11275365	4990	4990	4990	4990	0
165	20231116	155000	11275365	4990	4990	4990	4990	0
166	20231116	154900	11275365	4990	4990	4990	4990	0
167	20231116	154800	11275365	4990	4990	4990	4990	0
168	20231116	154700	11275365	4990	4990	4990	4990	0
169	20231116	154600	11275365	4990	4990	4990	4990	0
170	20231116	154500	11275365	4990	4990	4990	4990	0
171	20231116	154400	11275365	4990	4990	4990	4990	0
172	20231116	154300	11275365	4990	4990	4990	4990	0
173	20231116	154200	11275365	4990	4990	4990	4990	0
174	20231116	154100	11275365	4990	4990	4990	4990	0
175	20231116	154000	11275365	4990	4990	4990	4990	0
176	20231116	153900	11275365	4990	4990	4990	4990	0
177	20231116	153800	11275365	4990	4990	4990	4990	0
178	20231116	153700	11275365	4990	4990	4990	4990	0
179	20231116	153600	11275365	4990	4990	4990	4990	0
180	20231116	153500	11275365	4990	4990	4990	4990	0
181	20231116	153400	11275365	4990	4990	4990	4990	0
182	20231116	153300	11275365	4990	4990	4990	4990	0
183	20231116	153200	11275365	4990	4990	4990	4990	0
184	20231116	153100	11275365	4990	4990	4990	4990	0
185	20231116	153000	11275365	4990	4990	4990	4990	0
186	20231116	152900	11275365	4990	4990	4990	4990	0
187	20231116	152800	11275365	4990	4990	4990	4990	0
188	20231116	152700	11275365	4990	4990	4990	4990	0
189	20231116	152600	11275365	4990	4990	4990	4990	0
190	20231116	152500	11275365	4990	4990	4990	4990	0
191	20231116	152400	11275365	4990	4990	4990	4990	0
192	20231116	152300	11275365	4990	4990	4990	4990	0
193	20231116	152200	11275365	4990	4990	4990	4990	0
194	20231116	152100	11275365	4990	4990	4990	4990	0
195	20231116	152000	11275365	4990	4990	4990	4990	0
196	20231116	151900	11275365	4990	4990	4990	4990	5
197	20231116	151800	11250415	4990	4990	4990	4990	0
198	20231116	151700	11250415	4990	4990	4990	4990	0
199	20231116	151600	11250415	4990	4990	4990	4990	0
200	20231116	151500	11250415	4990	4990	4990	4990	0
201	20231116	151400	11250415	4990	4990	4990	4990	0
202	20231116	151300	11250415	4990	4990	4990	4990	0
203	20231116	151200	11250415	4990	4990	4990	4990	0
204	20231116	151100	11250415	4990	4990	4990	4990	0
205	20231116	151000	11250415	4990	4900	4990	4845	234
206	20231116	150900	10111000	4920	4920	4920	4920	0
207	20231116	150800	10111000	4920	4920	4920	4920	0
208	20231116	150700	10111000	4920	4920	4920	4920	0
209	20231116	150600	10111000	4920	4920	4920	4920	0
210	20231116	150500	10111000	4920	4920	4920	4920	0
211	20231116	150400	10111000	4920	4920	4920	4920	0
212	20231116	150300	10111000	4920	4920	4920	4920	0
213	20231116	150200	10111000	4920	4920	4920	4920	0
214	20231116	150100	10111000	4920	4920	4920	4920	0
215	20231116	150000	10111000	4920	4920	4920	4920	0
216	20231116	145900	10111000	4920	4920	4920	4920	0
217	20231116	145800	10111000	4920	4920	4920	4920	0
218	20231116	145700	10111000	4920	4920	4920	4920	0
219	20231116	145600	10111000	4920	4920	4920	4920	0
220	20231116	145500	10111000	4920	4920	4920	4920	0
221	20231116	145400	10111000	4920	4920	4920	4920	0
222	20231116	145300	10111000	4920	4920	4920	4920	0
223	20231116	145200	10111000	4920	4915	4920	4915	430
224	20231116	145100	7995470	4915	4925	4925	4915	228
225	20231116	145000	6873720	4975	4975	4975	4975	0
226	20231116	144900	6873720	4975	4975	4975	4975	0
227	20231116	144800	6873720	4975	4975	4975	4975	0
228	20231116	144700	6873720	4975	4975	4975	4975	0
229	20231116	144600	6873720	4975	4975	4975	4975	0
230	20231116	144500	6873720	4975	4975	4975	4975	0
231	20231116	144400	6873720	4975	4975	4975	4975	0
232	20231116	144300	6873720	4975	4975	4975	4975	0
233	20231116	144200	6873720	4975	4975	4975	4975	0
234	20231116	144100	6873720	4975	4975	4975	4975	0
235	20231116	144000	6873720	4975	4975	4975	4975	0
236	20231116	143900	6873720	4975	4975	4975	4975	0
237	20231116	143800	6873720	4975	4975	4975	4975	0
238	20231116	143700	6873720	4975	4975	4975	4975	2
239	20231116	143600	6863770	4985	4985	4985	4985	0
240	20231116	143500	6863770	4985	4985	4985	4985	0
241	20231116	143400	6863770	4985	4985	4985	4985	0
242	20231116	143300	6863770	4985	4985	4985	4985	0
243	20231116	143200	6863770	4985	4985	4985	4985	0
244	20231116	143100	6863770	4985	4985	4985	4985	0
245	20231116	143000	6863770	4985	4985	4985	4985	0
246	20231116	142900	6863770	4985	4985	4985	4985	0
247	20231116	142800	6863770	4985	4985	4985	4985	0
248	20231116	142700	6863770	4985	4985	4985	4985	0
249	20231116	142600	6863770	4985	4985	4985	4985	0
250	20231116	142500	6863770	4985	4985	4985	4985	0
251	20231116	142400	6863770	4985	4985	4985	4985	0
252	20231116	142300	6863770	4985	4985	4985	4985	0
253	20231116	142200	6863770	4985	4985	4985	4985	0
254	20231116	142100	6863770	4985	4985	4985	4985	0
255	20231116	142000	6863770	4985	4985	4985	4985	0
256	20231116	141900	6863770	4985	4985	4985	4985	0
257	20231116	141800	6863770	4985	4985	4985	4985	0
258	20231116	141700	6863770	4985	4985	4985	4985	0
259	20231116	141600	6863770	4985	4985	4985	4985	0
260	20231116	141500	6863770	4985	4985	4985	4985	0
261	20231116	141400	6863770	4985	4985	4985	4985	0
262	20231116	141300	6863770	4985	4985	4985	4985	0
263	20231116	141200	6863770	4985	4985	4985	4985	0
264	20231116	141100	6863770	4985	4985	4985	4985	0
265	20231116	141000	6863770	4985	4985	4985	4985	0
266	20231116	140900	6863770	4985	4985	4985	4985	0
267	20231116	140800	6863770	4985	4985	4985	4985	0
268	20231116	140700	6863770	4985	4985	4985	4985	0
269	20231116	140600	6863770	4985	4985	4985	4985	0
270	20231116	140500	6863770	4985	4985	4985	4985	0
271	20231116	140400	6863770	4985	4985	4985	4985	0
272	20231116	140300	6863770	4985	4985	4985	4985	0
273	20231116	140200	6863770	4985	4985	4985	4985	1
274	20231116	140100	6858785	4925	4925	4925	4925	0
275	20231116	140000	6858785	4925	4925	4925	4925	0
276	20231116	135900	6858785	4925	4925	4925	4925	12
277	20231116	135800	6799685	4925	4925	4925	4925	0
278	20231116	135700	6799685	4925	4925	4925	4925	0
279	20231116	135600	6799685	4925	4925	4925	4925	0
280	20231116	135500	6799685	4925	4925	4925	4925	0
281	20231116	135400	6799685	4925	4925	4925	4925	0
282	20231116	135300	6799685	4925	4925	4925	4925	0
283	20231116	135200	6799685	4925	4925	4925	4925	0
284	20231116	135100	6799685	4925	4925	4925	4925	0
285	20231116	135000	6799685	4925	4925	4925	4925	0
286	20231116	134900	6799685	4925	4925	4925	4925	0
287	20231116	134800	6799685	4925	4925	4925	4925	0
288	20231116	134700	6799685	4925	4925	4925	4925	0
289	20231116	134600	6799685	4925	4925	4925	4925	0
290	20231116	134500	6799685	4925	4925	4925	4925	0
291	20231116	134400	6799685	4925	4925	4925	4925	0
292	20231116	134300	6799685	4925	4925	4925	4925	0
293	20231116	134200	6799685	4925	4925	4925	4925	100
294	20231116	134100	6307185	4990	4990	4990	4990	3
295	20231116	134000	6292215	4995	4995	4995	4995	0
296	20231116	133900	6292215	4995	4995	4995	4995	0
297	20231116	133800	6292215	4995	4995	4995	4995	0
298	20231116	133700	6292215	4995	4995	4995	4995	0
299	20231116	133600	6292215	4995	4995	4995	4995	0
300	20231116	133500	6292215	4995	4995	4995	4995	100
301	20231116	133400	5792715	5000	5000	5000	5000	0
302	20231116	133300	5792715	5000	5000	5000	5000	0
303	20231116	133200	5792715	5000	5000	5000	5000	0
304	20231116	133100	5792715	5000	5000	5000	5000	0
305	20231116	133000	5792715	5000	5000	5000	5000	0
306	20231116	132900	5792715	5000	5000	5000	5000	0
307	20231116	132800	5792715	5000	5000	5000	5000	0
308	20231116	132700	5792715	5000	5000	5000	5000	0
309	20231116	132600	5792715	5000	5000	5000	5000	0
310	20231116	132500	5792715	5000	5000	5000	5000	0
311	20231116	132400	5792715	5000	5000	5000	5000	0
312	20231116	132300	5792715	5000	5000	5000	5000	0
313	20231116	132200	5792715	5000	5000	5000	5000	0
314	20231116	132100	5792715	5000	5000	5000	5000	0
315	20231116	132000	5792715	5000	5000	5000	5000	0
316	20231116	131900	5792715	5000	5000	5000	5000	0
317	20231116	131800	5792715	5000	5000	5000	5000	0
318	20231116	131700	5792715	5000	5000	5000	5000	0
319	20231116	131600	5792715	5000	5000	5000	5000	0
320	20231116	131500	5792715	5000	5000	5000	5000	0
321	20231116	131400	5792715	5000	5000	5000	5000	0
322	20231116	131300	5792715	5000	5000	5000	5000	0
323	20231116	131200	5792715	5000	5000	5000	5000	0
324	20231116	131100	5792715	5000	5000	5000	5000	0
325	20231116	131000	5792715	5000	5000	5000	5000	0
326	20231116	130900	5792715	5000	5000	5000	5000	0
327	20231116	130800	5792715	5000	5000	5000	5000	0
328	20231116	130700	5792715	5000	5000	5000	5000	0
329	20231116	130600	5792715	5000	5000	5000	5000	0
330	20231116	130500	5792715	5000	5000	5000	5000	0
331	20231116	130400	5792715	5000	5000	5000	5000	0
332	20231116	130300	5792715	5000	5000	5000	5000	60
333	20231116	130200	5492715	4950	4950	4950	4950	0
334	20231116	130100	5492715	4950	4950	4950	4950	0
335	20231116	130000	5492715	4950	4950	4950	4950	0
336	20231116	125900	5492715	4950	4950	4950	4950	17
337	20231116	125800	5408565	4950	4950	4950	4950	0
338	20231116	125700	5408565	4950	4950	4950	4950	0
339	20231116	125600	5408565	4950	4950	4950	4950	3
340	20231116	125500	5393715	5000	5000	5000	5000	0
341	20231116	125400	5393715	5000	5000	5000	5000	0
342	20231116	125300	5393715	5000	5000	5000	5000	0
343	20231116	125200	5393715	5000	5000	5000	5000	0
344	20231116	125100	5393715	5000	5000	5000	5000	0
345	20231116	125000	5393715	5000	5000	5000	5000	0
346	20231116	124900	5393715	5000	5000	5000	5000	0
347	20231116	124800	5393715	5000	5000	5000	5000	0
348	20231116	124700	5393715	5000	5000	5000	5000	0
349	20231116	124600	5393715	5000	5000	5000	5000	0
350	20231116	124500	5393715	5000	5000	5000	5000	0
351	20231116	124400	5393715	5000	5000	5000	5000	0
352	20231116	124300	5393715	5000	5000	5000	5000	0
353	20231116	124200	5393715	5000	5000	5000	5000	0
354	20231116	124100	5393715	5000	5000	5000	5000	0
355	20231116	124000	5393715	5000	5000	5000	5000	0
356	20231116	123900	5393715	5000	5000	5000	5000	0
357	20231116	123800	5393715	5000	5000	5000	5000	0
358	20231116	123700	5393715	5000	5000	5000	5000	0
359	20231116	123600	5393715	5000	5000	5000	5000	0
360	20231116	123500	5393715	5000	5000	5000	5000	0
361	20231116	123400	5393715	5000	5000	5000	5000	0
362	20231116	123300	5393715	5000	5000	5000	5000	0
363	20231116	123200	5393715	5000	5000	5000	5000	0
364	20231116	123100	5393715	5000	5000	5000	5000	0
365	20231116	123000	5393715	5000	5000	5000	5000	0
366	20231116	122900	5393715	5000	5000	5000	5000	0
367	20231116	122800	5393715	5000	5000	5000	5000	0
368	20231116	122700	5393715	5000	5000	5000	5000	0
369	20231116	122600	5393715	5000	5000	5000	5000	0
370	20231116	122500	5393715	5000	5000	5000	5000	0
371	20231116	122400	5393715	5000	5000	5000	5000	0
372	20231116	122300	5393715	5000	5000	5000	5000	0
373	20231116	122200	5393715	5000	5000	5000	5000	0
374	20231116	122100	5393715	5000	5000	5000	5000	0
375	20231116	122000	5393715	5000	5000	5000	5000	0
376	20231116	121900	5393715	5000	5000	5000	5000	0
377	20231116	121800	5393715	5000	5000	5000	5000	0
378	20231116	121700	5393715	5000	5000	5000	5000	2
379	20231116	121600	5383715	5000	5000	5000	5000	0
380	20231116	121500	5383715	5000	5000	5000	5000	0
381	20231116	121400	5383715	5000	5000	5000	5000	0
382	20231116	121300	5383715	5000	5000	5000	5000	0
383	20231116	121200	5383715	5000	5000	5000	5000	0
384	20231116	121100	5383715	5000	5000	5000	5000	0
385	20231116	121000	5383715	5000	5000	5000	5000	0
386	20231116	120900	5383715	5000	5000	5000	5000	0
387	20231116	120800	5383715	5000	5000	5000	5000	0
388	20231116	120700	5383715	5000	5000	5000	5000	0
389	20231116	120600	5383715	5000	5000	5000	5000	5
390	20231116	120500	5358715	5000	5000	5000	5000	0
391	20231116	120400	5358715	5000	5000	5000	5000	0
392	20231116	120300	5358715	5000	5000	5000	5000	3
393	20231116	120200	5343715	5000	5000	5000	5000	3
394	20231116	120100	5328715	5000	5000	5000	5000	0
395	20231116	120000	5328715	5000	4995	5000	4995	10
396	20231116	115900	5278730	5000	5000	5000	5000	40
397	20231116	115800	5078730	5000	5000	5000	5000	0
398	20231116	115700	5078730	5000	5000	5000	5000	0
399	20231116	115600	5078730	5000	5000	5000	5000	0
400	20231116	115500	5078730	5000	5000	5000	5000	2
401	20231116	115400	5068730	5000	5000	5000	5000	0
402	20231116	115300	5068730	5000	5000	5000	5000	0
403	20231116	115200	5068730	5000	5000	5000	5000	6
404	20231116	115100	5038730	5000	5000	5000	5000	0
405	20231116	115000	5038730	5000	5000	5000	5000	0
406	20231116	114900	5038730	5000	5000	5000	5000	0
407	20231116	114800	5038730	5000	5000	5000	5000	0
408	20231116	114700	5038730	5000	5000	5000	5000	0
409	20231116	114600	5038730	5000	5000	5000	5000	0
410	20231116	114500	5038730	5000	5000	5000	5000	0
411	20231116	114400	5038730	5000	5000	5000	5000	0
412	20231116	114300	5038730	5000	5000	5000	5000	0
413	20231116	114200	5038730	5000	5000	5000	5000	0
414	20231116	114100	5038730	5000	5000	5000	5000	0
415	20231116	114000	5038730	5000	5000	5000	5000	0
416	20231116	113900	5038730	5000	5000	5000	5000	0
417	20231116	113800	5038730	5000	5000	5000	5000	0
418	20231116	113700	5038730	5000	5000	5000	5000	0
419	20231116	113600	5038730	5000	5000	5000	5000	0
420	20231116	113500	5038730	5000	5000	5000	5000	0
421	20231116	113400	5038730	5000	5000	5000	5000	0
422	20231116	113300	5038730	5000	5000	5000	5000	0
423	20231116	113200	5038730	5000	5000	5000	5000	0
424	20231116	113100	5038730	5000	5000	5000	5000	0
425	20231116	113000	5038730	5000	5000	5000	5000	0
426	20231116	112900	5038730	5000	5000	5000	5000	0
427	20231116	112800	5038730	5000	5000	5000	5000	0
428	20231116	112700	5038730	5000	5000	5000	5000	0
429	20231116	112600	5038730	5000	5000	5000	5000	0
430	20231116	112500	5038730	5000	5000	5000	5000	0
431	20231116	112400	5038730	5000	5000	5000	5000	0
432	20231116	112300	5038730	5000	4995	5000	4995	200
433	20231116	112200	4038735	5000	5000	5000	5000	0
434	20231116	112100	4038735	5000	5000	5000	5000	0
435	20231116	112000	4038735	5000	5000	5000	5000	0
436	20231116	111900	4038735	5000	5000	5000	5000	0
437	20231116	111800	4038735	5000	5000	5000	5000	0
438	20231116	111700	4038735	5000	5000	5000	5000	0
439	20231116	111600	4038735	5000	5000	5000	5000	0
440	20231116	111500	4038735	5000	5000	5000	5000	0
441	20231116	111400	4038735	5000	5000	5000	5000	0
442	20231116	111300	4038735	5000	5000	5000	5000	0
443	20231116	111200	4038735	5000	5000	5000	5000	0
444	20231116	111100	4038735	5000	5000	5000	5000	0
445	20231116	111000	4038735	5000	5000	5000	5000	0
446	20231116	110900	4038735	5000	5000	5000	5000	0
447	20231116	110800	4038735	5000	5000	5000	5000	0
448	20231116	110700	4038735	5000	5000	5000	5000	0
449	20231116	110600	4038735	5000	5000	5000	5000	0
450	20231116	110500	4038735	5000	5000	5000	5000	0
451	20231116	110400	4038735	5000	5000	5000	5000	0
452	20231116	110300	4038735	5000	5000	5000	5000	0
453	20231116	110200	4038735	5000	5000	5000	5000	0
454	20231116	110100	4038735	5000	5000	5000	5000	0
455	20231116	110000	4038735	5000	5000	5000	5000	0
456	20231116	105900	4038735	5000	5000	5000	5000	0
457	20231116	105800	4038735	5000	5000	5000	5000	0
458	20231116	105700	4038735	5000	5000	5000	5000	0
459	20231116	105600	4038735	5000	5000	5000	5000	0
460	20231116	105500	4038735	5000	5000	5000	5000	0
461	20231116	105400	4038735	5000	5000	5000	5000	0
462	20231116	105300	4038735	5000	5000	5000	5000	0
463	20231116	105200	4038735	5000	5000	5000	5000	0
464	20231116	105100	4038735	5000	5000	5000	5000	0
465	20231116	105000	4038735	5000	4975	5000	4970	52
466	20231116	104900	3779285	4925	4925	4925	4925	0
467	20231116	104800	3779285	4925	4925	4925	4925	0
468	20231116	104700	3779285	4925	4925	4925	4925	0
469	20231116	104600	3779285	4925	4925	4925	4925	5
470	20231116	104500	3754660	5010	5010	5010	5010	0
471	20231116	104400	3754660	5010	5010	5010	5010	0
472	20231116	104300	3754660	5010	5010	5010	5010	0
473	20231116	104200	3754660	5010	5010	5010	5010	0
474	20231116	104100	3754660	5010	5010	5010	5010	0
475	20231116	104000	3754660	5010	5010	5010	5010	0
476	20231116	103900	3754660	5010	5010	5010	5010	0
477	20231116	103800	3754660	5010	5010	5010	5010	0
478	20231116	103700	3754660	5010	5010	5010	5010	0
479	20231116	103600	3754660	5010	5010	5010	5010	0
480	20231116	103500	3754660	5010	5010	5010	5010	0
481	20231116	103400	3754660	5010	5010	5010	5010	0
482	20231116	103300	3754660	5010	5010	5010	5010	0
483	20231116	103200	3754660	5010	5010	5010	5010	0
484	20231116	103100	3754660	5010	5010	5010	5010	0
485	20231116	103000	3754660	5010	5010	5010	5010	0
486	20231116	102900	3754660	5010	5010	5010	5010	0
487	20231116	102800	3754660	5010	5010	5010	5010	0
488	20231116	102700	3754660	5010	5010	5010	5010	0
489	20231116	102600	3754660	5010	5010	5010	5010	0
490	20231116	102500	3754660	5010	5010	5010	5010	0
491	20231116	102400	3754660	5010	5010	5010	5010	0
492	20231116	102300	3754660	5010	5010	5010	5010	0
493	20231116	102200	3754660	5010	5010	5010	5010	0
494	20231116	102100	3754660	5010	5010	5010	5010	100
495	20231116	102000	3253660	5030	5030	5030	5030	0
496	20231116	101900	3253660	5030	5030	5030	5030	0
497	20231116	101800	3253660	5030	5030	5030	5030	0
498	20231116	101700	3253660	5030	5030	5030	5030	550
499	20231116	101600	487160	5030	5030	5030	5030	0
500	20231116	101500	487160	5030	5030	5030	5030	1
501	20231116	101400	482130	4945	4925	4945	4925	17
502	20231116	101300	398235	4910	4905	4910	4905	11
503	20231116	101200	344240	4925	4925	4925	4925	0
504	20231116	101100	344240	4925	4925	4925	4925	0
505	20231116	101000	344240	4925	4925	4925	4925	0
506	20231116	100900	344240	4925	4925	4925	4925	0
507	20231116	100800	344240	4925	4925	4925	4925	0
508	20231116	100700	344240	4925	4925	4925	4925	0
509	20231116	100600	344240	4925	4925	4925	4925	0
510	20231116	100500	344240	4925	4925	4925	4925	0
511	20231116	100400	344240	4925	4915	4925	4915	70
512	20231116	100300	0	4915	4915	4915	4915	0
513	20231116	100200	0	4915	4915	4915	4915	0
514	20231116	100100	0	4915	4915	4915	4915	0
515	20231116	100000	0	4915	4915	4915	4915	0