KissMeData/030610/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190600	41582375	4990	4990	4990	4990	726
3	20231123	190500	41582375	4990	4990	4990	4990	0
4	20231123	190400	41582375	4990	4990	4990	4990	0
5	20231123	190300	41582375	4990	4990	4990	4990	0
6	20231123	190200	41582375	4990	4990	4990	4990	0
7	20231123	190100	41582375	4990	4990	4990	4990	0
8	20231123	190000	41582375	4990	4990	4990	4990	0
9	20231123	185900	41582375	4990	4990	4990	4990	0
10	20231123	185800	41582375	4990	4990	4990	4990	0
11	20231123	185700	41582375	4990	4990	4990	4990	0
12	20231123	185600	41582375	4990	4990	4990	4990	0
13	20231123	185500	41582375	4990	4990	4990	4990	0
14	20231123	185400	41582375	4990	4990	4990	4990	0
15	20231123	185300	41582375	4990	4990	4990	4990	0
16	20231123	185200	41582375	4990	4990	4990	4990	0
17	20231123	185100	41582375	4990	4990	4990	4990	0
18	20231123	185000	41582375	4990	4990	4990	4990	0
19	20231123	184900	41582375	4990	4990	4990	4990	0
20	20231123	184800	41582375	4990	4990	4990	4990	0
21	20231123	184700	41582375	4990	4990	4990	4990	0
22	20231123	184600	41582375	4990	4990	4990	4990	0
23	20231123	184500	41582375	4990	4990	4990	4990	0
24	20231123	184400	41582375	4990	4990	4990	4990	0
25	20231123	184300	41582375	4990	4990	4990	4990	0
26	20231123	184200	41582375	4990	4990	4990	4990	0
27	20231123	184100	41582375	4990	4990	4990	4990	0
28	20231123	184000	41582375	4990	4990	4990	4990	0
29	20231123	183900	41582375	4990	4990	4990	4990	0
30	20231123	183800	41582375	4990	4990	4990	4990	0
31	20231123	183700	41582375	4990	4990	4990	4990	0
32	20231123	183600	41582375	4990	4990	4990	4990	726
33	20231123	183500	41582375	4990	4990	4990	4990	0
34	20231123	183400	41582375	4990	4990	4990	4990	0
35	20231123	183300	41582375	4990	4990	4990	4990	0
36	20231123	183200	41582375	4990	4990	4990	4990	0
37	20231123	183100	41582375	4990	4990	4990	4990	0
38	20231123	183000	41582375	4990	4990	4990	4990	0
39	20231123	182900	41582375	4990	4990	4990	4990	0
40	20231123	182800	41582375	4990	4990	4990	4990	0
41	20231123	182700	41582375	4990	4990	4990	4990	0
42	20231123	182600	41582375	4990	4990	4990	4990	0
43	20231123	182500	41582375	4990	4990	4990	4990	0
44	20231123	182400	41582375	4990	4990	4990	4990	0
45	20231123	182300	41582375	4990	4990	4990	4990	0
46	20231123	182200	41582375	4990	4990	4990	4990	0
47	20231123	182100	41582375	4990	4990	4990	4990	0
48	20231123	182000	41582375	4990	4990	4990	4990	0
49	20231123	181900	41582375	4990	4990	4990	4990	0
50	20231123	181800	41582375	4990	4990	4990	4990	0
51	20231123	181700	41582375	4990	4990	4990	4990	0
52	20231123	181600	41582375	4990	4990	4990	4990	0
53	20231123	181500	41582375	4990	4990	4990	4990	0
54	20231123	181400	41582375	4990	4990	4990	4990	0
55	20231123	181300	41582375	4990	4990	4990	4990	0
56	20231123	181200	41582375	4990	4990	4990	4990	0
57	20231123	181100	41582375	4990	4990	4990	4990	0
58	20231123	181000	41582375	4990	4990	4990	4990	0
59	20231123	180900	41582375	4990	4990	4990	4990	0
60	20231123	180800	41582375	4990	4990	4990	4990	0
61	20231123	180700	41582375	4990	4990	4990	4990	0
62	20231123	180600	41582375	4990	4990	4990	4990	726
63	20231123	180500	41582375	4990	4990	4990	4990	0
64	20231123	180400	41582375	4990	4990	4990	4990	0
65	20231123	180300	41582375	4990	4990	4990	4990	0
66	20231123	180200	41582375	4990	4990	4990	4990	0
67	20231123	180100	41582375	4990	4990	4990	4990	0
68	20231123	180000	41582375	4990	4990	4990	4990	0
69	20231123	175900	41582375	4990	4990	4990	4990	0
70	20231123	175800	41582375	4990	4990	4990	4990	0
71	20231123	175700	41582375	4990	4990	4990	4990	0
72	20231123	175600	41582375	4990	4990	4990	4990	0
73	20231123	175500	41582375	4990	4990	4990	4990	0
74	20231123	175400	41582375	4990	4990	4990	4990	0
75	20231123	175300	41582375	4990	4990	4990	4990	0
76	20231123	175200	41582375	4990	4990	4990	4990	0
77	20231123	175100	41582375	4990	4990	4990	4990	0
78	20231123	175000	41582375	4990	4990	4990	4990	0
79	20231123	174900	41582375	4990	4990	4990	4990	0
80	20231123	174800	41582375	4990	4990	4990	4990	0
81	20231123	174700	41582375	4990	4990	4990	4990	0
82	20231123	174600	41582375	4990	4990	4990	4990	0
83	20231123	174500	41582375	4990	4990	4990	4990	0
84	20231123	174400	41582375	4990	4990	4990	4990	0
85	20231123	174300	41582375	4990	4990	4990	4990	0
86	20231123	174200	41582375	4990	4990	4990	4990	0
87	20231123	174100	41582375	4990	4990	4990	4990	0
88	20231123	174000	41582375	4990	4990	4990	4990	0
89	20231123	173900	41582375	4990	4990	4990	4990	0
90	20231123	173800	41582375	4990	4990	4990	4990	0
91	20231123	173700	41582375	4990	4990	4990	4990	0
92	20231123	173600	41582375	4990	4990	4990	4990	726
93	20231123	173500	41582375	4990	4990	4990	4990	0
94	20231123	173400	41582375	4990	4990	4990	4990	0
95	20231123	173300	41582375	4990	4990	4990	4990	0
96	20231123	173200	41582375	4990	4990	4990	4990	0
97	20231123	173100	41582375	4990	4990	4990	4990	0
98	20231123	173000	41582375	4990	4990	4990	4990	0
99	20231123	172900	41582375	4990	4990	4990	4990	0
100	20231123	172800	41582375	4990	4990	4990	4990	0
101	20231123	172700	41582375	4990	4990	4990	4990	0
102	20231123	172600	41582375	4990	4990	4990	4990	0
103	20231123	172500	41582375	4990	4990	4990	4990	0
104	20231123	172400	41582375	4990	4990	4990	4990	0
105	20231123	172300	41582375	4990	4990	4990	4990	0
106	20231123	172200	41582375	4990	4990	4990	4990	0
107	20231123	172100	41582375	4990	4990	4990	4990	0
108	20231123	172000	41582375	4990	4990	4990	4990	0
109	20231123	171900	41582375	4990	4990	4990	4990	0
110	20231123	171800	41582375	4990	4990	4990	4990	0
111	20231123	171700	41582375	4990	4990	4990	4990	0
112	20231123	171600	41582375	4990	4990	4990	4990	0
113	20231123	171500	41582375	4990	4990	4990	4990	0
114	20231123	171400	41582375	4990	4990	4990	4990	0
115	20231123	171300	41582375	4990	4990	4990	4990	0
116	20231123	171200	41582375	4990	4990	4990	4990	0
117	20231123	171100	41582375	4990	4990	4990	4990	0
118	20231123	171000	41582375	4990	4990	4990	4990	0
119	20231123	170900	41582375	4990	4990	4990	4990	0
120	20231123	170800	41582375	4990	4990	4990	4990	0
121	20231123	170700	41582375	4990	4990	4990	4990	0
122	20231123	170600	41582375	4990	4990	4990	4990	726
123	20231123	170500	41582375	4990	4990	4990	4990	0
124	20231123	170400	41582375	4990	4990	4990	4990	0
125	20231123	170300	41582375	4990	4990	4990	4990	0
126	20231123	170200	41582375	4990	4990	4990	4990	0
127	20231123	170100	41582375	4990	4990	4990	4990	0
128	20231123	170000	41582375	4990	4990	4990	4990	0
129	20231123	165900	41582375	4990	4990	4990	4990	0
130	20231123	165800	41582375	4990	4990	4990	4990	0
131	20231123	165700	41582375	4990	4990	4990	4990	0
132	20231123	165600	41582375	4990	4990	4990	4990	0
133	20231123	165500	41582375	4990	4990	4990	4990	0
134	20231123	165400	41582375	4990	4990	4990	4990	0
135	20231123	165300	41582375	4990	4990	4990	4990	0
136	20231123	165200	41582375	4990	4990	4990	4990	0
137	20231123	165100	41582375	4990	4990	4990	4990	0
138	20231123	165000	41582375	4990	4990	4990	4990	0
139	20231123	164900	41582375	4990	4990	4990	4990	0
140	20231123	164800	41582375	4990	4990	4990	4990	0
141	20231123	164700	41582375	4990	4990	4990	4990	0
142	20231123	164600	41582375	4990	4990	4990	4990	0
143	20231123	164500	41582375	4990	4990	4990	4990	0
144	20231123	164400	41582375	4990	4990	4990	4990	0
145	20231123	164300	41582375	4990	4990	4990	4990	0
146	20231123	164200	41582375	4990	4990	4990	4990	0
147	20231123	164100	41582375	4990	4990	4990	4990	0
148	20231123	164000	41582375	4990	4990	4990	4990	0
149	20231123	163900	41582375	4990	4990	4990	4990	0
150	20231123	163800	41582375	4990	4990	4990	4990	0
151	20231123	163700	41582375	4990	4990	4990	4990	0
152	20231123	163600	41582375	4990	4990	4990	4990	726
153	20231123	163500	41582375	4990	4990	4990	4990	0
154	20231123	163400	41582375	4990	4990	4990	4990	0
155	20231123	163300	41582375	4990	4990	4990	4990	0
156	20231123	163200	41582375	4990	4990	4990	4990	0
157	20231123	163100	41582375	4990	4990	4990	4990	0
158	20231123	163000	41582375	4990	4990	4990	4990	0
159	20231123	162900	41582375	4990	4990	4990	4990	0
160	20231123	162800	41582375	4990	4990	4990	4990	0
161	20231123	162700	41582375	4990	4990	4990	4990	0
162	20231123	162600	41582375	4990	4990	4990	4990	0
163	20231123	162500	41582375	4990	4990	4990	4990	0
164	20231123	162400	41582375	4990	4990	4990	4990	0
165	20231123	162300	41582375	4990	4990	4990	4990	0
166	20231123	162200	41582375	4990	4990	4990	4990	0
167	20231123	162100	41582375	4990	4990	4990	4990	0
168	20231123	162000	41582375	4990	4990	4990	4990	0
169	20231123	161900	41582375	4990	4990	4990	4990	0
170	20231123	161800	41582375	4990	4990	4990	4990	0
171	20231123	161700	41582375	4990	4990	4990	4990	0
172	20231123	161600	41582375	4990	4990	4990	4990	0
173	20231123	161500	41582375	4990	4990	4990	4990	0
174	20231123	161400	41582375	4990	4990	4990	4990	0
175	20231123	161300	41582375	4990	4990	4990	4990	0
176	20231123	161200	41582375	4990	4990	4990	4990	0
177	20231123	161100	41582375	4990	4990	4990	4990	0
178	20231123	161000	41582375	4990	4990	4990	4990	0
179	20231123	160900	41582375	4990	4990	4990	4990	0
180	20231123	160800	41582375	4990	4990	4990	4990	0
181	20231123	160700	41582375	4990	4990	4990	4990	0
182	20231123	160600	41582375	4990	4990	4990	4990	726
183	20231123	160500	41582375	4990	4990	4990	4990	0
184	20231123	160400	41582375	4990	4990	4990	4990	0
185	20231123	160300	41582375	4990	4990	4990	4990	0
186	20231123	160200	41582375	4990	4990	4990	4990	0
187	20231123	160100	41582375	4990	4990	4990	4990	0
188	20231123	160000	41582375	4990	4990	4990	4990	0
189	20231123	155900	41582375	4990	4990	4990	4990	0
190	20231123	155800	41582375	4990	4990	4990	4990	0
191	20231123	155700	41582375	4990	4990	4990	4990	0
192	20231123	155600	41582375	4990	4990	4990	4990	0
193	20231123	155500	41582375	4990	4990	4990	4990	0
194	20231123	155400	41582375	4990	4990	4990	4990	0
195	20231123	155300	41582375	4990	4990	4990	4990	0
196	20231123	155200	41582375	4990	4990	4990	4990	0
197	20231123	155100	41582375	4990	4990	4990	4990	0
198	20231123	155000	41582375	4990	4990	4990	4990	0
199	20231123	154900	41582375	4990	4990	4990	4990	0
200	20231123	154800	41582375	4990	4990	4990	4990	0
201	20231123	154700	41582375	4990	4990	4990	4990	0
202	20231123	154600	41582375	4990	4990	4990	4990	0
203	20231123	154500	41582375	4990	4990	4990	4990	0
204	20231123	154400	41582375	4990	4990	4990	4990	0
205	20231123	154300	41582375	4990	4990	4990	4990	0
206	20231123	154200	41582375	4990	4990	4990	4990	0
207	20231123	154100	41582375	4990	4990	4990	4990	0
208	20231123	154000	41582375	4990	4990	4990	4990	0
209	20231123	153900	41582375	4990	4990	4990	4990	0
210	20231123	153800	41582375	4990	4990	4990	4990	0
211	20231123	153700	41582375	4990	4990	4990	4990	0
212	20231123	153600	41582375	4990	4990	4990	4990	726
213	20231123	153500	41582375	4990	4990	4990	4990	0
214	20231123	153400	41582375	4990	4990	4990	4990	0
215	20231123	153300	41582375	4990	4990	4990	4990	0
216	20231123	153200	41582375	4990	4990	4990	4990	0
217	20231123	153100	41582375	4990	4990	4990	4990	0
218	20231123	153000	41582375	4990	4990	4990	4990	726
219	20231123	152900	37959635	4990	4990	4990	4990	0
220	20231123	152800	37959635	4990	4990	4990	4990	0
221	20231123	152700	37959635	4990	4990	4990	4990	0
222	20231123	152600	37959635	4990	4990	4990	4990	0
223	20231123	152500	37959635	4990	4990	4990	4990	0
224	20231123	152400	37959635	4990	4990	4990	4990	0
225	20231123	152300	37959635	4990	4990	4990	4990	0
226	20231123	152200	37959635	4990	4990	4990	4990	0
227	20231123	152100	37959635	4990	4990	4990	4990	0
228	20231123	152000	37959635	4990	4990	4990	4990	0
229	20231123	151900	37959635	4990	4990	4990	4990	5
230	20231123	151800	37934685	4995	4995	4995	4995	5
231	20231123	151700	37909710	4995	4995	4995	4995	0
232	20231123	151600	37909710	4995	4995	4995	4995	0
233	20231123	151500	37909710	4995	4995	4995	4995	0
234	20231123	151400	37909710	4995	4995	4995	4995	0
235	20231123	151300	37909710	4995	4995	4995	4995	0
236	20231123	151200	37909710	4995	4995	4995	4995	2
237	20231123	151100	37899720	4995	4995	4995	4995	2
238	20231123	151000	37889730	5000	5000	5000	5000	39
239	20231123	150900	37694730	4995	4995	4995	4995	0
240	20231123	150800	37694730	4995	4995	4995	4995	0
241	20231123	150700	37694730	4995	4995	4995	4995	2
242	20231123	150600	37684740	4995	4995	4995	4995	0
243	20231123	150500	37684740	4995	4995	4995	4995	0
244	20231123	150400	37684740	4995	4995	4995	4995	0
245	20231123	150300	37684740	4995	4995	4995	4995	0
246	20231123	150200	37684740	4995	4995	4995	4995	5
247	20231123	150100	37659765	4995	4995	4995	4995	0
248	20231123	150000	37659765	4995	4995	4995	4995	0
249	20231123	145900	37659765	4995	4995	4995	4995	2
250	20231123	145800	37649775	4995	4995	4995	4995	0
251	20231123	145700	37649775	4995	4995	4995	4995	0
252	20231123	145600	37649775	4995	4995	4995	4995	0
253	20231123	145500	37649775	4995	4995	4995	4995	2
254	20231123	145400	37639785	4995	4995	4995	4995	0
255	20231123	145300	37639785	4995	4995	4995	4995	0
256	20231123	145200	37639785	4995	4995	4995	4995	0
257	20231123	145100	37639785	4995	4995	4995	4995	0
258	20231123	145000	37639785	4995	4995	4995	4995	0
259	20231123	144900	37639785	4995	4995	4995	4995	0
260	20231123	144800	37639785	4995	4995	4995	4995	1
261	20231123	144700	37634790	4995	4995	4995	4995	0
262	20231123	144600	37634790	4995	4995	4995	4995	0
263	20231123	144500	37634790	4995	4995	4995	4995	0
264	20231123	144400	37634790	4995	4995	4995	4995	0
265	20231123	144300	37634790	4995	4995	4995	4995	0
266	20231123	144200	37634790	4995	4995	4995	4995	0
267	20231123	144100	37634790	4995	4995	4995	4995	0
268	20231123	144000	37634790	4995	4995	4995	4995	87
269	20231123	143900	37200225	4995	4995	4995	4995	0
270	20231123	143800	37200225	4995	4995	4995	4995	0
271	20231123	143700	37200225	4995	5000	5000	4995	3
272	20231123	143600	37185230	4995	4995	4995	4995	0
273	20231123	143500	37185230	4995	4995	4995	4995	0
274	20231123	143400	37185230	4995	4995	4995	4995	0
275	20231123	143300	37185230	4995	4995	4995	4995	0
276	20231123	143200	37185230	4995	4995	4995	4995	2
277	20231123	143100	37175240	5000	5000	5000	5000	2
278	20231123	143000	37165240	4995	4995	4995	4995	0
279	20231123	142900	37165240	4995	4995	4995	4995	0
280	20231123	142800	37165240	4995	4995	4995	4995	0
281	20231123	142700	37165240	4995	4995	4995	4995	0
282	20231123	142600	37165240	4995	4995	4995	4995	0
283	20231123	142500	37165240	4995	4995	4995	4995	137
284	20231123	142400	36480925	4995	4995	4995	4995	0
285	20231123	142300	36480925	4995	4995	4995	4995	0
286	20231123	142200	36480925	4995	4995	4995	4995	2
287	20231123	142100	36470935	4995	4995	4995	4995	0
288	20231123	142000	36470935	4995	4995	4995	4995	0
289	20231123	141900	36470935	4995	4995	4995	4995	0
290	20231123	141800	36470935	4995	4995	4995	4995	0
291	20231123	141700	36470935	4995	4995	4995	4995	2
292	20231123	141600	36460945	4995	4995	4995	4995	2
293	20231123	141500	36450955	5000	5000	5000	5000	0
294	20231123	141400	36450955	5000	5000	5000	5000	0
295	20231123	141300	36450955	5000	5000	5000	5000	3
296	20231123	141200	36435955	5000	5000	5000	5000	0
297	20231123	141100	36435955	5000	5000	5000	5000	0
298	20231123	141000	36435955	5000	5000	5000	5000	0
299	20231123	140900	36435955	5000	5000	5000	5000	0
300	20231123	140800	36435955	5000	5000	5000	5000	0
301	20231123	140700	36435955	5000	5000	5000	5000	0
302	20231123	140600	36435955	5000	5000	5000	5000	0
303	20231123	140500	36435955	5000	5000	5000	5000	0
304	20231123	140400	36435955	5000	5000	5000	5000	0
305	20231123	140300	36435955	5000	5000	5000	5000	0
306	20231123	140200	36435955	5000	5000	5000	5000	0
307	20231123	140100	36435955	5000	5000	5000	5000	12
308	20231123	140000	36375955	5000	5000	5000	5000	0
309	20231123	135900	36375955	5000	5000	5000	5000	390
310	20231123	135800	34425955	4985	4985	4985	4985	0
311	20231123	135700	34425955	4985	4985	4985	4985	73
312	20231123	135600	34062050	5000	5000	5000	5000	0
313	20231123	135500	34062050	5000	5000	5000	5000	0
314	20231123	135400	34062050	5000	5000	5000	5000	0
315	20231123	135300	34062050	5000	5000	5000	5000	0
316	20231123	135200	34062050	5000	5000	5000	5000	0
317	20231123	135100	34062050	5000	5000	5000	5000	0
318	20231123	135000	34062050	5000	5000	5000	5000	0
319	20231123	134900	34062050	5000	4995	5000	4995	690
320	20231123	134800	30615305	4985	4985	4985	4985	0
321	20231123	134700	30615305	4985	4985	4985	4985	0
322	20231123	134600	30615305	4985	4985	4985	4985	0
323	20231123	134500	30615305	4985	4985	4985	4985	0
324	20231123	134400	30615305	4985	4985	4985	4985	0
325	20231123	134300	30615305	4985	4985	4985	4985	0
326	20231123	134200	30615305	4985	4985	4985	4985	0
327	20231123	134100	30615305	4985	4985	4985	4985	0
328	20231123	134000	30615305	4985	4985	4985	4985	0
329	20231123	133900	30615305	4985	4985	4985	4985	0
330	20231123	133800	30615305	4985	4985	4985	4985	0
331	20231123	133700	30615305	4985	4985	4985	4985	0
332	20231123	133600	30615305	4985	4985	4985	4985	2
333	20231123	133500	30605335	4990	4990	4990	4990	0
334	20231123	133400	30605335	4990	4990	4990	4990	1
335	20231123	133300	30600345	4995	4995	4995	4995	2
336	20231123	133200	30590355	4995	4995	4995	4995	317
337	20231123	133100	29006940	4995	4990	4995	4990	369
338	20231123	133000	27163820	4985	4985	4985	4985	0
339	20231123	132900	27163820	4985	4985	4985	4985	0
340	20231123	132800	27163820	4985	4985	4985	4985	0
341	20231123	132700	27163820	4985	4985	4985	4985	0
342	20231123	132600	27163820	4985	4985	4985	4985	0
343	20231123	132500	27163820	4985	4985	4985	4985	0
344	20231123	132400	27163820	4985	4985	4985	4985	0
345	20231123	132300	27163820	4985	4985	4985	4985	1
346	20231123	132200	27158835	4980	4980	4980	4980	0
347	20231123	132100	27158835	4980	4980	4980	4980	3
348	20231123	132000	27143895	4980	4980	4980	4980	0
349	20231123	131900	27143895	4980	4980	4980	4980	0
350	20231123	131800	27143895	4980	4980	4980	4980	100
351	20231123	131700	26645895	4980	4980	4980	4980	6
352	20231123	131600	26616015	4995	4995	4995	4995	0
353	20231123	131500	26616015	4995	4995	4995	4995	0
354	20231123	131400	26616015	4995	4995	4995	4995	0
355	20231123	131300	26616015	4995	4995	4995	4995	0
356	20231123	131200	26616015	4995	4995	4995	4995	0
357	20231123	131100	26616015	4995	4995	4995	4995	0
358	20231123	131000	26616015	4995	4995	4995	4995	0
359	20231123	130900	26616015	4995	4995	4995	4995	0
360	20231123	130800	26616015	4995	4990	4995	4980	60
361	20231123	130700	26316740	4990	4990	4990	4990	0
362	20231123	130600	26316740	4990	4990	4990	4990	0
363	20231123	130500	26316740	4990	4990	4990	4990	0
364	20231123	130400	26316740	4990	4990	4990	4990	0
365	20231123	130300	26316740	4990	4990	4990	4990	0
366	20231123	130200	26316740	4990	4990	4990	4990	2
367	20231123	130100	26306760	4985	4985	4985	4985	0
368	20231123	130000	26306760	4985	4985	4985	4985	0
369	20231123	125900	26306760	4985	4985	4985	4985	0
370	20231123	125800	26306760	4985	4995	4995	4985	40
371	20231123	125700	26107340	4985	4990	4995	4985	8
372	20231123	125600	26067420	4995	4995	4995	4995	2
373	20231123	125500	26057430	4995	4995	4995	4995	0
374	20231123	125400	26057430	4995	4995	4995	4995	0
375	20231123	125300	26057430	4995	4995	4995	4995	0
376	20231123	125200	26057430	4995	4995	4995	4995	0
377	20231123	125100	26057430	4995	4995	4995	4995	0
378	20231123	125000	26057430	4995	4995	4995	4995	0
379	20231123	124900	26057430	4995	4995	4995	4995	0
380	20231123	124800	26057430	4995	4995	4995	4995	0
381	20231123	124700	26057430	4995	4995	4995	4995	0
382	20231123	124600	26057430	4995	4995	4995	4995	0
383	20231123	124500	26057430	4995	4995	4995	4995	100
384	20231123	124400	25557930	4995	4995	4995	4995	50
385	20231123	124300	25308180	4995	4995	4995	4995	0
386	20231123	124200	25308180	4995	4995	4995	4995	0
387	20231123	124100	25308180	4995	4995	4995	4995	0
388	20231123	124000	25308180	4995	4995	4995	4995	1
389	20231123	123900	25303185	4990	4990	4990	4990	0
390	20231123	123800	25303185	4990	4990	4990	4990	0
391	20231123	123700	25303185	4990	4990	4990	4990	0
392	20231123	123600	25303185	4990	4990	4990	4990	0
393	20231123	123500	25303185	4990	4990	4990	4990	0
394	20231123	123400	25303185	4990	4990	4990	4990	0
395	20231123	123300	25303185	4990	4990	4990	4990	0
396	20231123	123200	25303185	4990	4990	4990	4990	0
397	20231123	123100	25303185	4990	4990	4990	4990	2
398	20231123	123000	25293205	4995	4990	4995	4990	5
399	20231123	122900	25268250	4990	4985	4990	4985	28
400	20231123	122800	25128580	4985	4985	4985	4985	0
401	20231123	122700	25128580	4985	4990	4990	4985	7
402	20231123	122600	25093680	4985	4985	4985	4985	0
403	20231123	122500	25093680	4985	4985	4985	4985	0
404	20231123	122400	25093680	4985	4985	4985	4985	0
405	20231123	122300	25093680	4985	4985	4985	4985	0
406	20231123	122200	25093680	4985	4985	4985	4985	0
407	20231123	122100	25093680	4985	4990	4990	4985	80
408	20231123	122000	24694730	4990	4990	4990	4990	0
409	20231123	121900	24694730	4990	4990	4990	4990	0
410	20231123	121800	24694730	4990	4990	4990	4990	6
411	20231123	121700	24664790	4990	4990	4990	4990	21
412	20231123	121600	24560000	4990	4990	4990	4990	3
413	20231123	121500	24545030	4990	4990	4990	4990	1002
414	20231123	121400	19545050	4995	4995	4995	4995	0
415	20231123	121300	19545050	4995	4995	4995	4995	0
416	20231123	121200	19545050	4995	4995	4995	4995	0
417	20231123	121100	19545050	4995	4995	4995	4995	0
418	20231123	121000	19545050	4995	4995	4995	4995	137
419	20231123	120900	18860735	4995	4995	4995	4995	0
420	20231123	120800	18860735	4995	4995	4995	4995	0
421	20231123	120700	18860735	4995	4995	4995	4995	0
422	20231123	120600	18860735	4995	4995	4995	4995	0
423	20231123	120500	18860735	4995	4995	4995	4995	0
424	20231123	120400	18860735	4995	4995	4995	4995	0
425	20231123	120300	18860735	4995	4995	4995	4995	6
426	20231123	120200	18830765	5000	5000	5000	5000	0
427	20231123	120100	18830765	5000	5000	5000	5000	0
428	20231123	120000	18830765	5000	5000	5000	5000	0
429	20231123	115900	18830765	5000	5000	5000	5000	0
430	20231123	115800	18830765	5000	5000	5000	5000	0
431	20231123	115700	18830765	5000	5000	5000	5000	0
432	20231123	115600	18830765	5000	5000	5000	5000	1
433	20231123	115500	18825765	4995	4995	4995	4995	0
434	20231123	115400	18825765	4995	4995	4995	4995	0
435	20231123	115300	18825765	4995	4995	4995	4995	90
436	20231123	115200	18376215	5000	5000	5000	5000	0
437	20231123	115100	18376215	5000	5000	5000	5000	0
438	20231123	115000	18376215	5000	5000	5000	5000	1
439	20231123	114900	18371215	5000	5000	5000	5000	1
440	20231123	114800	18366215	5000	5000	5000	5000	0
441	20231123	114700	18366215	5000	5000	5000	5000	0
442	20231123	114600	18366215	5000	5000	5000	5000	1
443	20231123	114500	18361215	4995	4995	4995	4995	0
444	20231123	114400	18361215	4995	4995	4995	4995	0
445	20231123	114300	18361215	4995	4995	4995	4995	0
446	20231123	114200	18361215	4995	4995	4995	4995	0
447	20231123	114100	18361215	4995	4995	4995	4995	0
448	20231123	114000	18361215	4995	4995	4995	4995	0
449	20231123	113900	18361215	4995	4995	4995	4995	0
450	20231123	113800	18361215	4995	4995	4995	4995	6
451	20231123	113700	18331245	5000	5000	5000	5000	0
452	20231123	113600	18331245	5000	5000	5000	5000	1
453	20231123	113500	18326245	4995	4995	4995	4995	0
454	20231123	113400	18326245	4995	4995	4995	4995	0
455	20231123	113300	18326245	4995	4995	4995	4995	0
456	20231123	113200	18326245	4995	4995	4995	4995	0
457	20231123	113100	18326245	4995	4995	4995	4995	0
458	20231123	113000	18326245	4995	4995	4995	4995	50
459	20231123	112900	18076495	4995	4995	4995	4995	100
460	20231123	112800	17576995	4995	4995	4995	4995	0
461	20231123	112700	17576995	4995	4995	4995	4995	0
462	20231123	112600	17576995	4995	4995	4995	4995	2
463	20231123	112500	17567005	5000	5000	5000	5000	1
464	20231123	112400	17562005	5000	5000	5000	5000	0
465	20231123	112300	17562005	5000	4995	5000	4995	27
466	20231123	112200	17427130	5000	5000	5000	5000	0
467	20231123	112100	17427130	5000	5000	5000	5000	0
468	20231123	112000	17427130	5000	5000	5000	5000	0
469	20231123	111900	17427130	5000	5000	5000	5000	0
470	20231123	111800	17427130	5000	5000	5000	5000	93
471	20231123	111700	16962130	4995	4995	4995	4995	0
472	20231123	111600	16962130	4995	4995	4995	4995	0
473	20231123	111500	16962130	4995	4995	4995	4995	0
474	20231123	111400	16962130	4995	4995	4995	4995	6
475	20231123	111300	16932160	4995	4995	4995	4995	0
476	20231123	111200	16932160	4995	4995	4995	4995	0
477	20231123	111100	16932160	4995	4995	4995	4995	0
478	20231123	111000	16932160	4995	4995	4995	4995	2
479	20231123	110900	16922170	4995	5000	5000	4995	3
480	20231123	110800	16907175	5000	5000	5000	5000	0
481	20231123	110700	16907175	5000	5000	5000	5000	0
482	20231123	110600	16907175	5000	5000	5000	5000	1000
483	20231123	110500	11907175	5000	5000	5000	5000	0
484	20231123	110400	11907175	5000	5000	5000	5000	0
485	20231123	110300	11907175	5000	5000	5000	5000	0
486	20231123	110200	11907175	5000	5000	5000	5000	1
487	20231123	110100	11902175	4995	4995	4995	4995	140
488	20231123	110000	11202875	4995	4995	4995	4995	0
489	20231123	105900	11202875	4995	4995	4995	4995	0
490	20231123	105800	11202875	4995	4995	4995	4995	4
491	20231123	105700	11182895	5000	5000	5000	5000	0
492	20231123	105600	11182895	5000	5000	5000	5000	0
493	20231123	105500	11182895	5000	5000	5000	5000	0
494	20231123	105400	11182895	5000	5000	5000	5000	0
495	20231123	105300	11182895	5000	5000	5000	5000	3
496	20231123	105200	11167895	5000	5000	5000	5000	12
497	20231123	105100	11107895	5000	5000	5000	5000	0
498	20231123	105000	11107895	5000	4995	5000	4995	5
499	20231123	104900	11082910	4995	4995	4995	4995	0
500	20231123	104800	11082910	4995	4995	4995	4995	0
501	20231123	104700	11082910	4995	4995	4995	4995	10
502	20231123	104600	11032960	4995	4995	4995	4995	0
503	20231123	104500	11032960	4995	4995	4995	4995	0
504	20231123	104400	11032960	4995	4995	4995	4995	2
505	20231123	104300	11022970	4995	4995	4995	4995	0
506	20231123	104200	11022970	4995	5000	5000	4995	4
507	20231123	104100	11002980	4995	4995	4995	4995	0
508	20231123	104000	11002980	4995	4995	4995	4995	1
509	20231123	103900	10997985	5000	5000	5000	5000	0
510	20231123	103800	10997985	5000	5000	5000	5000	0
511	20231123	103700	10997985	5000	5000	5000	5000	0
512	20231123	103600	10997985	5000	5000	5000	5000	9
513	20231123	103500	10952985	5000	5000	5000	5000	0
514	20231123	103400	10952985	5000	5010	5010	5000	4
515	20231123	103300	10932965	5000	5000	5000	5000	0
516	20231123	103200	10932965	5000	5000	5000	5000	0
517	20231123	103100	10932965	5000	5000	5000	5000	0
518	20231123	103000	10932965	5000	5000	5000	5000	0
519	20231123	102900	10932965	5000	5000	5000	5000	0
520	20231123	102800	10932965	5000	5000	5000	5000	0
521	20231123	102700	10932965	5000	5000	5000	5000	0
522	20231123	102600	10932965	5000	5000	5000	5000	0
523	20231123	102500	10932965	5000	5000	5000	5000	333
524	20231123	102400	9267965	5000	5000	5000	5000	0
525	20231123	102300	9267965	5000	5000	5000	5000	2
526	20231123	102200	9257965	5000	5000	5000	5000	150
527	20231123	102100	8507965	5000	5000	5000	5000	47
528	20231123	102000	8272965	5000	5000	5000	5000	0
529	20231123	101900	8272965	5000	5000	5000	5000	0
530	20231123	101800	8272965	5000	5000	5000	5000	0
531	20231123	101700	8272965	5000	5000	5000	5000	0
532	20231123	101600	8272965	5000	5000	5000	5000	0
533	20231123	101500	8272965	5000	4995	5000	4995	438
534	20231123	101400	6084980	4990	4990	4990	4990	0
535	20231123	101300	6084980	4990	4995	4995	4990	48
536	20231123	101200	5845340	4995	4995	4995	4995	0
537	20231123	101100	5845340	4995	4995	4995	4995	0
538	20231123	101000	5845340	4995	4995	4995	4995	0
539	20231123	100900	5845340	4995	4995	4995	4995	0
540	20231123	100800	5845340	4995	4995	4995	4995	0
541	20231123	100700	5845340	4995	4995	4995	4995	0
542	20231123	100600	5845340	4995	4995	4995	4995	0
543	20231123	100500	5845340	4995	4995	4995	4995	150
544	20231123	100400	5096090	4990	4990	4990	4990	0
545	20231123	100300	5096090	4990	4990	4990	4990	0
546	20231123	100200	5096090	4990	4990	4990	4990	0
547	20231123	100100	5096090	4990	4990	4990	4990	0
548	20231123	100000	5096090	4990	4995	4995	4990	4
549	20231123	095900	5076120	4990	4990	4990	4990	20
550	20231123	095800	4976320	4990	4990	4990	4990	0
551	20231123	095700	4976320	4990	4995	4995	4990	4
552	20231123	095600	4956350	4995	4995	4995	4995	0
553	20231123	095500	4956350	4995	4995	4995	4995	40
554	20231123	095400	4756550	4990	4990	4990	4990	0
555	20231123	095300	4756550	4990	4995	4995	4990	4
556	20231123	095200	4736580	5000	5000	5000	5000	0
557	20231123	095100	4736580	5000	5000	5000	5000	0
558	20231123	095000	4736580	5000	5000	5000	5000	0
559	20231123	094900	4736580	5000	5000	5000	5000	0
560	20231123	094800	4736580	5000	5000	5000	5000	0
561	20231123	094700	4736580	5000	5000	5000	5000	0
562	20231123	094600	4736580	5000	5000	5000	5000	0
563	20231123	094500	4736580	5000	5000	5000	5000	0
564	20231123	094400	4736580	5000	5000	5000	5000	1
565	20231123	094300	4731580	4985	4985	4985	4985	0
566	20231123	094200	4731580	4985	4985	4985	4985	0
567	20231123	094100	4731580	4985	4985	4985	4985	2
568	20231123	094000	4721610	5000	5000	5000	5000	2
569	20231123	093900	4711610	5000	5000	5000	5000	0
570	20231123	093800	4711610	5000	5000	5000	5000	0
571	20231123	093700	4711610	5000	5000	5000	5000	0
572	20231123	093600	4711610	5000	5000	5000	5000	0
573	20231123	093500	4711610	5000	5000	5000	5000	0
574	20231123	093400	4711610	5000	4990	5000	4990	77
575	20231123	093300	4327370	4990	4990	4990	4990	5
576	20231123	093200	4302420	4990	4990	4990	4990	0
577	20231123	093100	4302420	4990	4990	4990	4990	10
578	20231123	093000	4252520	4990	4990	4990	4990	0
579	20231123	092900	4252520	4990	4990	4990	4990	10
580	20231123	092800	4202620	4990	4985	4990	4985	411
581	20231123	092700	2153780	4985	4985	4985	4985	0
582	20231123	092600	2153780	4985	4985	4985	4985	17
583	20231123	092500	2069035	4980	4980	4980	4980	0
584	20231123	092400	2069035	4980	4980	4980	4980	0
585	20231123	092300	2069035	4980	4980	4980	4980	0
586	20231123	092200	2069035	4980	4980	4980	4980	0
587	20231123	092100	2069035	4980	4985	4985	4980	2
588	20231123	092000	2059070	4985	4985	4985	4985	21
589	20231123	091900	1954385	4990	4990	4990	4990	0
590	20231123	091800	1954385	4990	4990	4990	4990	1
591	20231123	091700	1949395	4990	4990	4990	4990	0
592	20231123	091600	1949395	4990	4990	4990	4990	0
593	20231123	091500	1949395	4990	4990	4990	4990	0
594	20231123	091400	1949395	4990	4990	4990	4990	32
595	20231123	091300	1789715	4990	4990	4990	4990	0
596	20231123	091200	1789715	4990	4990	4990	4990	0
597	20231123	091100	1789715	4990	4990	4990	4990	2
598	20231123	091000	1779735	4990	4990	4990	4990	1
599	20231123	090900	1774745	4985	4985	4990	4985	51
600	20231123	090800	1520505	4985	4985	4985	4985	1
601	20231123	090700	1515520	4990	4990	4990	4990	0
602	20231123	090600	1515520	4990	4990	4990	4990	1
603	20231123	090500	1510530	4985	5000	5000	4985	64
604	20231123	090400	1191050	5010	5010	5010	5010	0
605	20231123	090300	1191050	5010	5010	5010	5010	78
606	20231123	090200	800270	5010	5010	5010	5010	45
607	20231123	090100	574820	5010	5010	5010	5010	0
608	20231123	090000	574820	5010	4975	5020	4975	115