KissMeData/030610/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	191200	276882055	4995	4995	4995	4995	869
3	20231115	191100	276882055	4995	4995	4995	4995	0
4	20231115	191000	276882055	4995	4995	4995	4995	0
5	20231115	190900	276882055	4995	4995	4995	4995	0
6	20231115	190800	276882055	4995	4995	4995	4995	0
7	20231115	190700	276882055	4995	4995	4995	4995	0
8	20231115	190600	276882055	4995	4995	4995	4995	0
9	20231115	190500	276882055	4995	4995	4995	4995	0
10	20231115	190400	276882055	4995	4995	4995	4995	0
11	20231115	190300	276882055	4995	4995	4995	4995	0
12	20231115	190200	276882055	4995	4995	4995	4995	0
13	20231115	190100	276882055	4995	4995	4995	4995	0
14	20231115	190000	276882055	4995	4995	4995	4995	0
15	20231115	185900	276882055	4995	4995	4995	4995	0
16	20231115	185800	276882055	4995	4995	4995	4995	0
17	20231115	185700	276882055	4995	4995	4995	4995	0
18	20231115	185600	276882055	4995	4995	4995	4995	0
19	20231115	185500	276882055	4995	4995	4995	4995	0
20	20231115	185400	276882055	4995	4995	4995	4995	0
21	20231115	185300	276882055	4995	4995	4995	4995	0
22	20231115	185200	276882055	4995	4995	4995	4995	0
23	20231115	185100	276882055	4995	4995	4995	4995	0
24	20231115	185000	276882055	4995	4995	4995	4995	0
25	20231115	184900	276882055	4995	4995	4995	4995	0
26	20231115	184800	276882055	4995	4995	4995	4995	0
27	20231115	184700	276882055	4995	4995	4995	4995	0
28	20231115	184600	276882055	4995	4995	4995	4995	0
29	20231115	184500	276882055	4995	4995	4995	4995	0
30	20231115	184400	276882055	4995	4995	4995	4995	0
31	20231115	184300	276882055	4995	4995	4995	4995	0
32	20231115	184200	276882055	4995	4995	4995	4995	869
33	20231115	184100	276882055	4995	4995	4995	4995	0
34	20231115	184000	276882055	4995	4995	4995	4995	0
35	20231115	183900	276882055	4995	4995	4995	4995	0
36	20231115	183800	276882055	4995	4995	4995	4995	0
37	20231115	183700	276882055	4995	4995	4995	4995	0
38	20231115	183600	276882055	4995	4995	4995	4995	0
39	20231115	183500	276882055	4995	4995	4995	4995	0
40	20231115	183400	276882055	4995	4995	4995	4995	0
41	20231115	183300	276882055	4995	4995	4995	4995	0
42	20231115	183200	276882055	4995	4995	4995	4995	0
43	20231115	183100	276882055	4995	4995	4995	4995	0
44	20231115	183000	276882055	4995	4995	4995	4995	0
45	20231115	182900	276882055	4995	4995	4995	4995	0
46	20231115	182800	276882055	4995	4995	4995	4995	0
47	20231115	182700	276882055	4995	4995	4995	4995	0
48	20231115	182600	276882055	4995	4995	4995	4995	0
49	20231115	182500	276882055	4995	4995	4995	4995	0
50	20231115	182400	276882055	4995	4995	4995	4995	0
51	20231115	182300	276882055	4995	4995	4995	4995	0
52	20231115	182200	276882055	4995	4995	4995	4995	0
53	20231115	182100	276882055	4995	4995	4995	4995	0
54	20231115	182000	276882055	4995	4995	4995	4995	0
55	20231115	181900	276882055	4995	4995	4995	4995	0
56	20231115	181800	276882055	4995	4995	4995	4995	0
57	20231115	181700	276882055	4995	4995	4995	4995	0
58	20231115	181600	276882055	4995	4995	4995	4995	0
59	20231115	181500	276882055	4995	4995	4995	4995	0
60	20231115	181400	276882055	4995	4995	4995	4995	0
61	20231115	181300	276882055	4995	4995	4995	4995	0
62	20231115	181200	276882055	4995	4995	4995	4995	869
63	20231115	181100	276882055	4995	4995	4995	4995	0
64	20231115	181000	276882055	4995	4995	4995	4995	0
65	20231115	180900	276882055	4995	4995	4995	4995	0
66	20231115	180800	276882055	4995	4995	4995	4995	0
67	20231115	180700	276882055	4995	4995	4995	4995	0
68	20231115	180600	276882055	4995	4995	4995	4995	0
69	20231115	180500	276882055	4995	4995	4995	4995	0
70	20231115	180400	276882055	4995	4995	4995	4995	0
71	20231115	180300	276882055	4995	4995	4995	4995	0
72	20231115	180200	276882055	4995	4995	4995	4995	0
73	20231115	180100	276882055	4995	4995	4995	4995	0
74	20231115	180000	276882055	4995	4995	4995	4995	0
75	20231115	175900	276882055	4995	4995	4995	4995	0
76	20231115	175800	276882055	4995	4995	4995	4995	0
77	20231115	175700	276882055	4995	4995	4995	4995	0
78	20231115	175600	276882055	4995	4995	4995	4995	0
79	20231115	175500	276882055	4995	4995	4995	4995	0
80	20231115	175400	276882055	4995	4995	4995	4995	0
81	20231115	175300	276882055	4995	4995	4995	4995	0
82	20231115	175200	276882055	4995	4995	4995	4995	0
83	20231115	175100	276882055	4995	4995	4995	4995	0
84	20231115	175000	276882055	4995	4995	4995	4995	0
85	20231115	174900	276882055	4995	4995	4995	4995	0
86	20231115	174800	276882055	4995	4995	4995	4995	0
87	20231115	174700	276882055	4995	4995	4995	4995	0
88	20231115	174600	276882055	4995	4995	4995	4995	0
89	20231115	174500	276882055	4995	4995	4995	4995	0
90	20231115	174400	276882055	4995	4995	4995	4995	0
91	20231115	174300	276882055	4995	4995	4995	4995	0
92	20231115	174200	276882055	4995	4995	4995	4995	869
93	20231115	174100	276882055	4995	4995	4995	4995	0
94	20231115	174000	276882055	4995	4995	4995	4995	0
95	20231115	173900	276882055	4995	4995	4995	4995	0
96	20231115	173800	276882055	4995	4995	4995	4995	0
97	20231115	173700	276882055	4995	4995	4995	4995	0
98	20231115	173600	276882055	4995	4995	4995	4995	0
99	20231115	173500	276882055	4995	4995	4995	4995	0
100	20231115	173400	276882055	4995	4995	4995	4995	0
101	20231115	173300	276882055	4995	4995	4995	4995	0
102	20231115	173200	276882055	4995	4995	4995	4995	0
103	20231115	173100	276882055	4995	4995	4995	4995	0
104	20231115	173000	276882055	4995	4995	4995	4995	0
105	20231115	172900	276882055	4995	4995	4995	4995	0
106	20231115	172800	276882055	4995	4995	4995	4995	0
107	20231115	172700	276882055	4995	4995	4995	4995	0
108	20231115	172600	276882055	4995	4995	4995	4995	0
109	20231115	172500	276882055	4995	4995	4995	4995	0
110	20231115	172400	276882055	4995	4995	4995	4995	0
111	20231115	172300	276882055	4995	4995	4995	4995	0
112	20231115	172200	276882055	4995	4995	4995	4995	0
113	20231115	172100	276882055	4995	4995	4995	4995	0
114	20231115	172000	276882055	4995	4995	4995	4995	0
115	20231115	171900	276882055	4995	4995	4995	4995	0
116	20231115	171800	276882055	4995	4995	4995	4995	0
117	20231115	171700	276882055	4995	4995	4995	4995	0
118	20231115	171600	276882055	4995	4995	4995	4995	0
119	20231115	171500	276882055	4995	4995	4995	4995	0
120	20231115	171400	276882055	4995	4995	4995	4995	0
121	20231115	171300	276882055	4995	4995	4995	4995	0
122	20231115	171200	276882055	4995	4995	4995	4995	869
123	20231115	171100	276882055	4995	4995	4995	4995	0
124	20231115	171000	276882055	4995	4995	4995	4995	0
125	20231115	170900	276882055	4995	4995	4995	4995	0
126	20231115	170800	276882055	4995	4995	4995	4995	0
127	20231115	170700	276882055	4995	4995	4995	4995	0
128	20231115	170600	276882055	4995	4995	4995	4995	0
129	20231115	170500	276882055	4995	4995	4995	4995	0
130	20231115	170400	276882055	4995	4995	4995	4995	0
131	20231115	170300	276882055	4995	4995	4995	4995	0
132	20231115	170200	276882055	4995	4995	4995	4995	0
133	20231115	170100	276882055	4995	4995	4995	4995	0
134	20231115	170000	276882055	4995	4995	4995	4995	0
135	20231115	165900	276882055	4995	4995	4995	4995	0
136	20231115	165800	276882055	4995	4995	4995	4995	0
137	20231115	165700	276882055	4995	4995	4995	4995	0
138	20231115	165600	276882055	4995	4995	4995	4995	0
139	20231115	165500	276882055	4995	4995	4995	4995	0
140	20231115	165400	276882055	4995	4995	4995	4995	0
141	20231115	165300	276882055	4995	4995	4995	4995	0
142	20231115	165200	276882055	4995	4995	4995	4995	0
143	20231115	165100	276882055	4995	4995	4995	4995	0
144	20231115	165000	276882055	4995	4995	4995	4995	0
145	20231115	164900	276882055	4995	4995	4995	4995	0
146	20231115	164800	276882055	4995	4995	4995	4995	0
147	20231115	164700	276882055	4995	4995	4995	4995	0
148	20231115	164600	276882055	4995	4995	4995	4995	0
149	20231115	164500	276882055	4995	4995	4995	4995	0
150	20231115	164400	276882055	4995	4995	4995	4995	0
151	20231115	164300	276882055	4995	4995	4995	4995	0
152	20231115	164200	276882055	4995	4995	4995	4995	869
153	20231115	164100	276882055	4995	4995	4995	4995	0
154	20231115	164000	276882055	4995	4995	4995	4995	0
155	20231115	163900	276882055	4995	4995	4995	4995	0
156	20231115	163800	276882055	4995	4995	4995	4995	0
157	20231115	163700	276882055	4995	4995	4995	4995	0
158	20231115	163600	276882055	4995	4995	4995	4995	0
159	20231115	163500	276882055	4995	4995	4995	4995	0
160	20231115	163400	276882055	4995	4995	4995	4995	0
161	20231115	163300	276882055	4995	4995	4995	4995	0
162	20231115	163200	276882055	4995	4995	4995	4995	0
163	20231115	163100	276882055	4995	4995	4995	4995	0
164	20231115	163000	276882055	4995	4995	4995	4995	0
165	20231115	162900	276882055	4995	4995	4995	4995	0
166	20231115	162800	276882055	4995	4995	4995	4995	0
167	20231115	162700	276882055	4995	4995	4995	4995	0
168	20231115	162600	276882055	4995	4995	4995	4995	0
169	20231115	162500	276882055	4995	4995	4995	4995	0
170	20231115	162400	276882055	4995	4995	4995	4995	0
171	20231115	162300	276882055	4995	4995	4995	4995	0
172	20231115	162200	276882055	4995	4995	4995	4995	0
173	20231115	162100	276882055	4995	4995	4995	4995	0
174	20231115	162000	276882055	4995	4995	4995	4995	0
175	20231115	161900	276882055	4995	4995	4995	4995	0
176	20231115	161800	276882055	4995	4995	4995	4995	0
177	20231115	161700	276882055	4995	4995	4995	4995	0
178	20231115	161600	276882055	4995	4995	4995	4995	0
179	20231115	161500	276882055	4995	4995	4995	4995	0
180	20231115	161400	276882055	4995	4995	4995	4995	0
181	20231115	161300	276882055	4995	4995	4995	4995	0
182	20231115	161200	276882055	4995	4995	4995	4995	869
183	20231115	161100	276882055	4995	4995	4995	4995	0
184	20231115	161000	276882055	4995	4995	4995	4995	0
185	20231115	160900	276882055	4995	4995	4995	4995	0
186	20231115	160800	276882055	4995	4995	4995	4995	0
187	20231115	160700	276882055	4995	4995	4995	4995	0
188	20231115	160600	276882055	4995	4995	4995	4995	0
189	20231115	160500	276882055	4995	4995	4995	4995	0
190	20231115	160400	276882055	4995	4995	4995	4995	0
191	20231115	160300	276882055	4995	4995	4995	4995	0
192	20231115	160200	276882055	4995	4995	4995	4995	0
193	20231115	160100	276882055	4995	4995	4995	4995	0
194	20231115	160000	276882055	4995	4995	4995	4995	0
195	20231115	155900	276882055	4995	4995	4995	4995	0
196	20231115	155800	276882055	4995	4995	4995	4995	0
197	20231115	155700	276882055	4995	4995	4995	4995	0
198	20231115	155600	276882055	4995	4995	4995	4995	0
199	20231115	155500	276882055	4995	4995	4995	4995	0
200	20231115	155400	276882055	4995	4995	4995	4995	0
201	20231115	155300	276882055	4995	4995	4995	4995	0
202	20231115	155200	276882055	4995	4995	4995	4995	0
203	20231115	155100	276882055	4995	4995	4995	4995	0
204	20231115	155000	276882055	4995	4995	4995	4995	0
205	20231115	154900	276882055	4995	4995	4995	4995	0
206	20231115	154800	276882055	4995	4995	4995	4995	0
207	20231115	154700	276882055	4995	4995	4995	4995	0
208	20231115	154600	276882055	4995	4995	4995	4995	0
209	20231115	154500	276882055	4995	4995	4995	4995	0
210	20231115	154400	276882055	4995	4995	4995	4995	0
211	20231115	154300	276882055	4995	4995	4995	4995	0
212	20231115	154200	276882055	4995	4995	4995	4995	869
213	20231115	154100	276882055	4995	4995	4995	4995	0
214	20231115	154000	276882055	4995	4995	4995	4995	0
215	20231115	153900	276882055	4995	4995	4995	4995	0
216	20231115	153800	276882055	4995	4995	4995	4995	0
217	20231115	153700	276882055	4995	4995	4995	4995	0
218	20231115	153600	276882055	4995	4995	4995	4995	0
219	20231115	153500	276882055	4995	4995	4995	4995	0
220	20231115	153400	276882055	4995	4995	4995	4995	0
221	20231115	153300	276882055	4995	4995	4995	4995	0
222	20231115	153200	276882055	4995	4995	4995	4995	0
223	20231115	153100	276882055	4995	4995	4995	4995	0
224	20231115	153000	276882055	4995	4995	4995	4995	869
225	20231115	152900	272541400	4995	4995	4995	4995	0
226	20231115	152800	272541400	4995	4995	4995	4995	0
227	20231115	152700	272541400	4995	4995	4995	4995	0
228	20231115	152600	272541400	4995	4995	4995	4995	0
229	20231115	152500	272541400	4995	4995	4995	4995	0
230	20231115	152400	272541400	4995	4995	4995	4995	0
231	20231115	152300	272541400	4995	4995	4995	4995	0
232	20231115	152200	272541400	4995	4995	4995	4995	0
233	20231115	152100	272541400	4995	4995	4995	4995	0
234	20231115	152000	272541400	4995	4995	4995	4995	0
235	20231115	151900	272541400	4995	4985	4995	4985	43
236	20231115	151800	272327035	4990	4990	4990	4990	10
237	20231115	151700	272277135	4990	4995	4995	4990	98
238	20231115	151600	271788110	4985	4985	4985	4985	19
239	20231115	151500	271693395	4990	4990	4990	4990	0
240	20231115	151400	271693395	4990	4990	4990	4990	4
241	20231115	151300	271673435	4990	4990	4990	4990	90
242	20231115	151200	271224335	4995	4995	4995	4995	10
243	20231115	151100	271174385	4995	4995	4995	4995	203
244	20231115	151000	270160400	4990	4990	4990	4990	0
245	20231115	150900	270160400	4990	4990	4990	4990	0
246	20231115	150800	270160400	4990	4990	4990	4990	90
247	20231115	150700	269711300	4995	4985	4995	4985	432
248	20231115	150600	267557735	4985	4985	4985	4985	35
249	20231115	150500	267383260	4990	4990	4990	4990	3
250	20231115	150400	267368290	4990	4990	4990	4990	10
251	20231115	150300	267318390	4990	4990	4990	4990	158
252	20231115	150200	266529970	4995	4995	4995	4995	0
253	20231115	150100	266529970	4995	4995	4995	4995	1
254	20231115	150000	266524975	4990	4990	4990	4990	0
255	20231115	145900	266524975	4990	4990	4990	4990	0
256	20231115	145800	266524975	4990	4990	4990	4990	0
257	20231115	145700	266524975	4990	4990	4990	4990	0
258	20231115	145600	266524975	4990	4990	4990	4990	0
259	20231115	145500	266524975	4990	4990	4990	4990	0
260	20231115	145400	266524975	4990	4990	4990	4990	50
261	20231115	145300	266275475	4995	4995	4995	4995	0
262	20231115	145200	266275475	4995	4995	4995	4995	0
263	20231115	145100	266275475	4995	4990	4995	4990	158
264	20231115	145000	265487050	4990	4990	4990	4990	0
265	20231115	144900	265487050	4990	4985	4990	4985	81
266	20231115	144800	265083255	4990	4990	4990	4990	0
267	20231115	144700	265083255	4990	4990	4990	4990	421
268	20231115	144600	262982465	4995	4995	4995	4995	2
269	20231115	144500	262972475	4995	4995	4995	4995	1
270	20231115	144400	262967480	4990	4990	4990	4990	0
271	20231115	144300	262967480	4990	4990	4990	4990	76
272	20231115	144200	262588240	4995	4995	4995	4995	2
273	20231115	144100	262578250	4995	4995	4995	4995	0
274	20231115	144000	262578250	4995	4995	4995	4995	0
275	20231115	143900	262578250	4995	4995	4995	4995	0
276	20231115	143800	262578250	4995	4995	4995	4995	0
277	20231115	143700	262578250	4995	4995	4995	4995	3
278	20231115	143600	262563265	4995	4995	4995	4995	2
279	20231115	143500	262553275	4995	4995	4995	4995	20
280	20231115	143400	262453375	4990	4990	4990	4990	0
281	20231115	143300	262453375	4990	4990	4990	4990	3
282	20231115	143200	262438405	4995	4995	4995	4995	4
283	20231115	143100	262418425	4995	4995	4995	4995	0
284	20231115	143000	262418425	4995	4995	4995	4995	100
285	20231115	142900	261918925	4995	4995	4995	4995	0
286	20231115	142800	261918925	4995	4995	4995	4995	0
287	20231115	142700	261918925	4995	4995	4995	4995	0
288	20231115	142600	261918925	4995	4995	4995	4995	0
289	20231115	142500	261918925	4995	4995	4995	4995	0
290	20231115	142400	261918925	4995	4995	4995	4995	0
291	20231115	142300	261918925	4995	4995	4995	4995	0
292	20231115	142200	261918925	4995	4995	4995	4995	1
293	20231115	142100	261913930	4990	4990	4990	4990	0
294	20231115	142000	261913930	4990	4990	4990	4990	0
295	20231115	141900	261913930	4990	4990	4990	4990	0
296	20231115	141800	261913930	4990	4990	4990	4990	155
297	20231115	141700	261140480	4995	4995	4995	4995	0
298	20231115	141600	261140480	4995	4995	4995	4995	0
299	20231115	141500	261140480	4995	4995	4995	4995	0
300	20231115	141400	261140480	4995	4995	4995	4995	0
301	20231115	141300	261140480	4995	4995	4995	4995	19
302	20231115	141200	261045575	4995	4995	4995	4995	1612
303	20231115	141100	252993635	4995	4995	4995	4995	0
304	20231115	141000	252993635	4995	4995	4995	4995	0
305	20231115	140900	252993635	4995	4995	4995	4995	0
306	20231115	140800	252993635	4995	4995	4995	4995	0
307	20231115	140700	252993635	4995	4995	4995	4995	388
308	20231115	140600	251055575	4995	4995	4995	4995	0
309	20231115	140500	251055575	4995	4995	4995	4995	0
310	20231115	140400	251055575	4995	4995	4995	4995	0
311	20231115	140300	251055575	4995	4995	4995	4995	0
312	20231115	140200	251055575	4995	4995	4995	4995	0
313	20231115	140100	251055575	4995	4995	4995	4995	0
314	20231115	140000	251055575	4995	4990	4995	4990	158
315	20231115	135900	250267150	4995	4995	4995	4995	0
316	20231115	135800	250267150	4995	4995	4995	4995	3000
317	20231115	135700	235282150	4995	4995	4995	4995	1
318	20231115	135600	235277155	4990	4990	4990	4990	6
319	20231115	135500	235247215	4990	4990	4990	4990	6
320	20231115	135400	235217275	4990	4990	4990	4990	1010
321	20231115	135300	230177375	4995	4995	4995	4995	0
322	20231115	135200	230177375	4995	4995	4995	4995	0
323	20231115	135100	230177375	4995	4995	4995	4995	20
324	20231115	135000	230077475	4995	4995	4995	4995	0
325	20231115	134900	230077475	4995	4995	4995	4995	0
326	20231115	134800	230077475	4995	4995	4995	4995	0
327	20231115	134700	230077475	4995	4995	4995	4995	1
328	20231115	134600	230072480	4990	4990	4990	4990	15
329	20231115	134500	229997630	4990	4990	4990	4990	78
330	20231115	134400	229608410	4995	4995	4995	4995	0
331	20231115	134300	229608410	4995	4995	4995	4995	0
332	20231115	134200	229608410	4995	4995	4995	4995	0
333	20231115	134100	229608410	4995	4995	4995	4995	0
334	20231115	134000	229608410	4995	4995	4995	4995	0
335	20231115	133900	229608410	4995	4995	4995	4995	0
336	20231115	133800	229608410	4995	4995	4995	4995	0
337	20231115	133700	229608410	4995	4995	4995	4995	40
338	20231115	133600	229408610	4990	4990	4990	4990	0
339	20231115	133500	229408610	4990	4990	4990	4990	0
340	20231115	133400	229408610	4990	4995	4995	4990	78
341	20231115	133300	229019385	4995	4995	4995	4995	11
342	20231115	133200	228964440	5000	5000	5000	5000	0
343	20231115	133100	228964440	5000	5000	5000	5000	0
344	20231115	133000	228964440	5000	5000	5000	5000	8
345	20231115	132900	228924440	4990	4990	4990	4990	0
346	20231115	132800	228924440	4990	4990	4990	4990	0
347	20231115	132700	228924440	4990	4990	4990	4990	0
348	20231115	132600	228924440	4990	4990	4990	4990	0
349	20231115	132500	228924440	4990	4990	4990	4990	427
350	20231115	132400	226793710	4990	4990	4990	4990	0
351	20231115	132300	226793710	4990	4990	4990	4990	73
352	20231115	132200	226429440	5000	5000	5000	5000	1
353	20231115	132100	226424440	4995	4995	4995	4995	5
354	20231115	132000	226399465	4995	4995	4995	4995	200
355	20231115	131900	225400465	4995	4995	4995	4995	11
356	20231115	131800	225345520	4995	4995	4995	4995	200
357	20231115	131700	224346520	5000	5000	5000	5000	0
358	20231115	131600	224346520	5000	5000	5000	5000	0
359	20231115	131500	224346520	5000	5000	5000	5000	0
360	20231115	131400	224346520	5000	5000	5000	5000	1
361	20231115	131300	224341520	5000	5000	5000	5000	0
362	20231115	131200	224341520	5000	5000	5000	5000	0
363	20231115	131100	224341520	5000	5000	5000	5000	0
364	20231115	131000	224341520	5000	5000	5000	5000	0
365	20231115	130900	224341520	5000	5000	5000	5000	1
366	20231115	130800	224336520	5000	5000	5000	5000	24
367	20231115	130700	224216520	4995	4995	4995	4995	0
368	20231115	130600	224216520	4995	4995	4995	4995	0
369	20231115	130500	224216520	4995	4995	4995	4995	0
370	20231115	130400	224216520	4995	4995	4995	4995	2
371	20231115	130300	224206530	5000	4995	5000	4995	100
372	20231115	130200	223706645	4995	4995	4995	4995	0
373	20231115	130100	223706645	4995	4990	4995	4990	487
374	20231115	130000	221274450	4995	4995	4995	4995	0
375	20231115	125900	221274450	4995	4995	4995	4995	0
376	20231115	125800	221274450	4995	4995	4995	4995	0
377	20231115	125700	221274450	4995	4995	4995	4995	0
378	20231115	125600	221274450	4995	4995	4995	4995	9
379	20231115	125500	221229495	4995	4995	4995	4995	30
380	20231115	125400	221079645	4995	4995	4995	4995	0
381	20231115	125300	221079645	4995	5000	5000	4995	1601
382	20231115	125200	213082645	5000	5000	5000	5000	200
383	20231115	125100	212082645	4995	4995	4995	4995	0
384	20231115	125000	212082645	4995	4995	4995	4995	6000
385	20231115	124900	182112645	4995	4995	4995	4995	0
386	20231115	124800	182112645	4995	4995	4995	4995	73
387	20231115	124700	181748010	4995	4995	4995	4995	0
388	20231115	124600	181748010	4995	4995	4995	4995	0
389	20231115	124500	181748010	4995	4995	4995	4995	0
390	20231115	124400	181748010	4995	4995	4995	4995	0
391	20231115	124300	181748010	4995	4995	4995	4995	0
392	20231115	124200	181748010	4995	4995	4995	4995	0
393	20231115	124100	181748010	4995	4995	4995	4995	0
394	20231115	124000	181748010	4995	4995	4995	4995	0
395	20231115	123900	181748010	4995	4995	4995	4995	0
396	20231115	123800	181748010	4995	5000	5000	4995	22
397	20231115	123700	181638110	4995	5000	5000	4995	74
398	20231115	123600	181268475	5000	5000	5000	5000	0
399	20231115	123500	181268475	5000	5000	5000	5000	0
400	20231115	123400	181268475	5000	5000	5000	5000	0
401	20231115	123300	181268475	5000	5000	5000	5000	200
402	20231115	123200	180268475	5000	5000	5000	5000	0
403	20231115	123100	180268475	5000	5000	5000	5000	79
404	20231115	123000	179873475	5000	5000	5000	5000	0
405	20231115	122900	179873475	5000	5000	5000	5000	0
406	20231115	122800	179873475	5000	5000	5000	5000	0
407	20231115	122700	179873475	5000	5000	5000	5000	0
408	20231115	122600	179873475	5000	5000	5000	5000	0
409	20231115	122500	179873475	5000	5000	5000	5000	0
410	20231115	122400	179873475	5000	5000	5000	5000	1
411	20231115	122300	179868475	5000	5000	5000	5000	0
412	20231115	122200	179868475	5000	5000	5000	5000	0
413	20231115	122100	179868475	5000	5000	5000	5000	0
414	20231115	122000	179868475	5000	5000	5000	5000	10
415	20231115	121900	179818475	5000	5000	5000	5000	0
416	20231115	121800	179818475	5000	5000	5000	5000	0
417	20231115	121700	179818475	5000	5000	5000	5000	80
418	20231115	121600	179418475	5000	5000	5000	5000	2
419	20231115	121500	179408475	5000	5000	5000	5000	50
420	20231115	121400	179158475	5000	5000	5000	5000	0
421	20231115	121300	179158475	5000	5000	5000	5000	0
422	20231115	121200	179158475	5000	5000	5000	5000	0
423	20231115	121100	179158475	5000	5000	5000	5000	0
424	20231115	121000	179158475	5000	5000	5000	5000	0
425	20231115	120900	179158475	5000	5000	5000	5000	2
426	20231115	120800	179148475	5000	5000	5000	5000	0
427	20231115	120700	179148475	5000	5000	5000	5000	0
428	20231115	120600	179148475	5000	5000	5000	5000	0
429	20231115	120500	179148475	5000	5000	5000	5000	500
430	20231115	120400	176648475	5000	5000	5000	5000	350
431	20231115	120300	174898475	5010	5010	5010	5010	0
432	20231115	120200	174898475	5010	5010	5010	5010	0
433	20231115	120100	174898475	5010	5010	5010	5010	0
434	20231115	120000	174898475	5010	5010	5010	5010	0
435	20231115	115900	174898475	5010	5010	5010	5010	0
436	20231115	115800	174898475	5010	5010	5010	5010	0
437	20231115	115700	174898475	5010	5010	5010	5010	0
438	20231115	115600	174898475	5010	5010	5010	5010	0
439	20231115	115500	174898475	5010	5010	5010	5010	0
440	20231115	115400	174898475	5010	5010	5010	5010	0
441	20231115	115300	174898475	5010	5010	5010	5010	53
442	20231115	115200	174632945	5010	5010	5010	5010	0
443	20231115	115100	174632945	5010	5010	5010	5010	8
444	20231115	115000	174592865	5010	5010	5010	5010	1
445	20231115	114900	174587855	5010	5010	5010	5010	0
446	20231115	114800	174587855	5010	5010	5010	5010	0
447	20231115	114700	174587855	5010	5010	5010	5010	15
448	20231115	114600	174512705	5000	5000	5000	5000	1
449	20231115	114500	174507705	5000	5000	5000	5000	0
450	20231115	114400	174507705	5000	5000	5000	5000	0
451	20231115	114300	174507705	5000	5000	5000	5000	1
452	20231115	114200	174502705	5000	5000	5000	5000	79
453	20231115	114100	174107705	5000	5000	5000	5000	0
454	20231115	114000	174107705	5000	5000	5000	5000	0
455	20231115	113900	174107705	5000	5000	5000	5000	0
456	20231115	113800	174107705	5000	5000	5000	5000	0
457	20231115	113700	174107705	5000	5000	5000	5000	0
458	20231115	113600	174107705	5000	5000	5000	5000	0
459	20231115	113500	174107705	5000	5000	5000	5000	0
460	20231115	113400	174107705	5000	5000	5000	5000	0
461	20231115	113300	174107705	5000	5000	5000	5000	0
462	20231115	113200	174107705	5000	5000	5000	5000	0
463	20231115	113100	174107705	5000	5000	5000	5000	0
464	20231115	113000	174107705	5000	5000	5000	5000	1
465	20231115	112900	174102705	5010	5010	5010	5010	1
466	20231115	112800	174097695	5010	5010	5010	5010	0
467	20231115	112700	174097695	5010	5010	5010	5010	0
468	20231115	112600	174097695	5010	5010	5010	5010	0
469	20231115	112500	174097695	5010	5010	5010	5010	0
470	20231115	112400	174097695	5010	5010	5010	5010	0
471	20231115	112300	174097695	5010	5010	5010	5010	0
472	20231115	112200	174097695	5010	5010	5010	5010	0
473	20231115	112100	174097695	5010	5010	5010	5010	0
474	20231115	112000	174097695	5010	5010	5010	5010	0
475	20231115	111900	174097695	5010	5010	5010	5010	0
476	20231115	111800	174097695	5010	5010	5010	5010	0
477	20231115	111700	174097695	5010	5010	5010	5010	288
478	20231115	111600	172654815	5010	5010	5010	5010	0
479	20231115	111500	172654815	5010	5010	5010	5010	30
480	20231115	111400	172504515	5010	5010	5010	5010	0
481	20231115	111300	172504515	5010	5010	5010	5010	682
482	20231115	111200	169087695	5010	5010	5010	5010	0
483	20231115	111100	169087695	5010	5010	5010	5010	0
484	20231115	111000	169087695	5010	5010	5010	5010	0
485	20231115	110900	169087695	5010	5010	5010	5010	0
486	20231115	110800	169087695	5010	5010	5010	5010	0
487	20231115	110700	169087695	5010	5000	5010	5000	77
488	20231115	110600	168702675	5010	5010	5010	5010	362
489	20231115	110500	166889055	5010	5010	5010	5010	0
490	20231115	110400	166889055	5010	5010	5010	5010	0
491	20231115	110300	166889055	5010	5010	5010	5010	50
492	20231115	110200	166638555	5010	5010	5010	5010	0
493	20231115	110100	166638555	5010	5010	5010	5010	0
494	20231115	110000	166638555	5010	5010	5010	5010	0
495	20231115	105900	166638555	5010	5010	5010	5010	0
496	20231115	105800	166638555	5010	5010	5010	5010	0
497	20231115	105700	166638555	5010	5010	5010	5010	0
498	20231115	105600	166638555	5010	5010	5010	5010	47
499	20231115	105500	166403085	5010	5010	5010	5010	0
500	20231115	105400	166403085	5010	5010	5010	5010	0
501	20231115	105300	166403085	5010	5010	5010	5010	0
502	20231115	105200	166403085	5010	5010	5010	5010	0
503	20231115	105100	166403085	5010	5010	5010	5010	0
504	20231115	105000	166403085	5010	5010	5010	5010	0
505	20231115	104900	166403085	5010	5010	5010	5010	0
506	20231115	104800	166403085	5010	5010	5010	5010	0
507	20231115	104700	166403085	5010	5010	5010	5010	300
508	20231115	104600	164900085	5010	5010	5010	5010	161
509	20231115	104500	164093475	5020	5020	5020	5020	50
510	20231115	104400	163842475	5020	5020	5020	5020	8
511	20231115	104300	163802315	5020	5020	5020	5020	0
512	20231115	104200	163802315	5020	5020	5020	5020	0
513	20231115	104100	163802315	5020	5020	5020	5020	0
514	20231115	104000	163802315	5020	5020	5020	5020	74
515	20231115	103900	163430835	5010	5010	5010	5010	0
516	20231115	103800	163430835	5010	5010	5010	5010	0
517	20231115	103700	163430835	5010	5010	5010	5010	0
518	20231115	103600	163430835	5010	5010	5010	5010	549
519	20231115	103500	160680345	5020	5020	5020	5020	100
520	20231115	103400	160178345	5020	5010	5020	5010	13
521	20231115	103300	160113125	5010	5010	5010	5010	0
522	20231115	103200	160113125	5010	5010	5010	5010	351
523	20231115	103100	158354615	5000	5000	5000	5000	73
524	20231115	103000	157989615	5000	5000	5000	5000	0
525	20231115	102900	157989615	5000	5000	5000	5000	73
526	20231115	102800	157624615	5000	5000	5000	5000	1913
527	20231115	102700	148059615	5000	5000	5000	5000	15911
528	20231115	102600	68504615	4995	4995	4995	4995	0
529	20231115	102500	68504615	4995	5000	5000	4995	5001
530	20231115	102400	43499620	4995	4995	4995	4995	60
531	20231115	102300	43199920	5000	5000	5000	5000	0
532	20231115	102200	43199920	5000	5000	5000	5000	0
533	20231115	102100	43199920	5000	5000	5000	5000	0
534	20231115	102000	43199920	5000	5000	5000	5000	0
535	20231115	101900	43199920	5000	5000	5000	5000	0
536	20231115	101800	43199920	5000	5000	5000	5000	3
537	20231115	101700	43184920	5000	5000	5000	5000	0
538	20231115	101600	43184920	5000	5000	5000	5000	1
539	20231115	101500	43179920	5000	5000	5000	5000	0
540	20231115	101400	43179920	5000	5000	5000	5000	0
541	20231115	101300	43179920	5000	5000	5000	5000	0
542	20231115	101200	43179920	5000	5000	5000	5000	0
543	20231115	101100	43179920	5000	5000	5000	5000	0
544	20231115	101000	43179920	5000	5000	5000	5000	0
545	20231115	100900	43179920	5000	5000	5000	5000	0
546	20231115	100800	43179920	5000	5000	5000	5000	50
547	20231115	100700	42929920	5000	5000	5000	5000	0
548	20231115	100600	42929920	5000	5000	5000	5000	0
549	20231115	100500	42929920	5000	5000	5000	5000	0
550	20231115	100400	42929920	5000	5000	5000	5000	60
551	20231115	100300	42629920	4995	4995	4995	4995	156
552	20231115	100200	41850700	4995	4990	4995	4990	26
553	20231115	100100	41720955	4995	4995	4995	4995	0
554	20231115	100000	41720955	4995	4995	4995	4995	114
555	20231115	095900	41151525	4990	4990	4990	4990	0
556	20231115	095800	41151525	4990	4990	4990	4990	73
557	20231115	095700	40787255	4995	4995	4995	4995	10
558	20231115	095600	40737305	4995	4995	4995	4995	40
559	20231115	095500	40537505	4995	4995	4995	4995	0
560	20231115	095400	40537505	4995	4995	4995	4995	0
561	20231115	095300	40537505	4995	4995	4995	4995	10
562	20231115	095200	40487555	4990	4990	4990	4990	0
563	20231115	095100	40487555	4990	4990	4990	4990	0
564	20231115	095000	40487555	4990	4990	4990	4990	0
565	20231115	094900	40487555	4990	4990	4990	4990	0
566	20231115	094800	40487555	4990	4990	4990	4990	14
567	20231115	094700	40417695	5000	5000	5000	5000	0
568	20231115	094600	40417695	5000	4995	5000	4995	5000
569	20231115	094500	15422505	4995	4995	4995	4995	0
570	20231115	094400	15422505	4995	4995	4995	4995	0
571	20231115	094300	15422505	4995	4995	4995	4995	0
572	20231115	094200	15422505	4995	4995	4995	4995	30
573	20231115	094100	15272655	4990	4990	4990	4990	10
574	20231115	094000	15222755	4995	4995	4995	4995	0
575	20231115	093900	15222755	4995	4995	4995	4995	1
576	20231115	093800	15217760	4995	4995	4995	4995	10
577	20231115	093700	15167810	5000	5000	5000	5000	0
578	20231115	093600	15167810	5000	5000	5000	5000	2
579	20231115	093500	15157810	5000	5000	5000	5000	1
580	20231115	093400	15152810	5000	5000	5000	5000	0
581	20231115	093300	15152810	5000	5000	5000	5000	102
582	20231115	093200	14642810	5000	5000	5000	5000	3
583	20231115	093100	14627810	5000	5000	5000	5000	3
584	20231115	093000	14612810	4995	4995	4995	4995	265
585	20231115	092900	13289135	4990	4990	4990	4990	0
586	20231115	092800	13289135	4990	4990	4990	4990	158
587	20231115	092700	12500715	4990	4990	4990	4990	0
588	20231115	092600	12500715	4990	4990	4990	4990	1
589	20231115	092500	12495725	4990	4990	4990	4990	0
590	20231115	092400	12495725	4990	4990	4990	4990	0
591	20231115	092300	12495725	4990	4990	4990	4990	0
592	20231115	092200	12495725	4990	4990	4990	4990	0
593	20231115	092100	12495725	4990	4990	4990	4990	0
594	20231115	092000	12495725	4990	4990	4990	4990	3
595	20231115	091900	12480755	4990	4990	4990	4990	0
596	20231115	091800	12480755	4990	4990	4990	4990	25
597	20231115	091700	12356005	4995	4995	4995	4995	20
598	20231115	091600	12256105	4990	4990	4990	4990	0
599	20231115	091500	12256105	4990	4990	4990	4990	910
600	20231115	091400	7715205	4990	4990	4990	4990	7
601	20231115	091300	7680275	5000	5000	5000	5000	0
602	20231115	091200	7680275	5000	5000	5000	5000	0
603	20231115	091100	7680275	5000	5000	5000	5000	710
604	20231115	091000	4130275	4995	4985	4995	4985	372
605	20231115	090900	2274955	4985	4985	4985	4985	2
606	20231115	090800	2264985	4985	4985	4985	4985	0
607	20231115	090700	2264985	4985	4985	4985	4985	0
608	20231115	090600	2264985	4985	4985	4985	4985	0
609	20231115	090500	2264985	4985	4985	4985	4985	1
610	20231115	090400	2260000	5000	5000	5000	5000	0
611	20231115	090300	2260000	5000	5000	5000	5000	200
612	20231115	090200	1260000	5000	5000	5000	5000	0
613	20231115	090100	1260000	5000	5000	5000	5000	2
614	20231115	090000	1250000	5000	5000	5000	5000	250