KissMeData/277070/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203400	24828330	5010	5010	5010	5010	317
3	20231120	203300	24828330	5010	5010	5010	5010	0
4	20231120	203200	24828330	5010	5010	5010	5010	0
5	20231120	203100	24828330	5010	5010	5010	5010	0
6	20231120	203000	24828330	5010	5010	5010	5010	0
7	20231120	202900	24828330	5010	5010	5010	5010	0
8	20231120	202800	24828330	5010	5010	5010	5010	0
9	20231120	202700	24828330	5010	5010	5010	5010	0
10	20231120	202600	24828330	5010	5010	5010	5010	0
11	20231120	202500	24828330	5010	5010	5010	5010	0
12	20231120	202400	24828330	5010	5010	5010	5010	0
13	20231120	202300	24828330	5010	5010	5010	5010	0
14	20231120	202200	24828330	5010	5010	5010	5010	0
15	20231120	202100	24828330	5010	5010	5010	5010	0
16	20231120	202000	24828330	5010	5010	5010	5010	0
17	20231120	201900	24828330	5010	5010	5010	5010	0
18	20231120	201800	24828330	5010	5010	5010	5010	0
19	20231120	201700	24828330	5010	5010	5010	5010	0
20	20231120	201600	24828330	5010	5010	5010	5010	0
21	20231120	201500	24828330	5010	5010	5010	5010	0
22	20231120	201400	24828330	5010	5010	5010	5010	0
23	20231120	201300	24828330	5010	5010	5010	5010	0
24	20231120	201200	24828330	5010	5010	5010	5010	0
25	20231120	201100	24828330	5010	5010	5010	5010	0
26	20231120	201000	24828330	5010	5010	5010	5010	0
27	20231120	200900	24828330	5010	5010	5010	5010	0
28	20231120	200800	24828330	5010	5010	5010	5010	0
29	20231120	200700	24828330	5010	5010	5010	5010	0
30	20231120	200600	24828330	5010	5010	5010	5010	0
31	20231120	200500	24828330	5010	5010	5010	5010	0
32	20231120	200400	24828330	5010	5010	5010	5010	317
33	20231120	200300	24828330	5010	5010	5010	5010	0
34	20231120	200200	24828330	5010	5010	5010	5010	0
35	20231120	200100	24828330	5010	5010	5010	5010	0
36	20231120	200000	24828330	5010	5010	5010	5010	0
37	20231120	195900	24828330	5010	5010	5010	5010	0
38	20231120	195800	24828330	5010	5010	5010	5010	0
39	20231120	195700	24828330	5010	5010	5010	5010	0
40	20231120	195600	24828330	5010	5010	5010	5010	0
41	20231120	195500	24828330	5010	5010	5010	5010	0
42	20231120	195400	24828330	5010	5010	5010	5010	0
43	20231120	195300	24828330	5010	5010	5010	5010	0
44	20231120	195200	24828330	5010	5010	5010	5010	0
45	20231120	195100	24828330	5010	5010	5010	5010	0
46	20231120	195000	24828330	5010	5010	5010	5010	0
47	20231120	194900	24828330	5010	5010	5010	5010	0
48	20231120	194800	24828330	5010	5010	5010	5010	0
49	20231120	194700	24828330	5010	5010	5010	5010	0
50	20231120	194600	24828330	5010	5010	5010	5010	0
51	20231120	194500	24828330	5010	5010	5010	5010	0
52	20231120	194400	24828330	5010	5010	5010	5010	0
53	20231120	194300	24828330	5010	5010	5010	5010	0
54	20231120	194200	24828330	5010	5010	5010	5010	0
55	20231120	194100	24828330	5010	5010	5010	5010	0
56	20231120	194000	24828330	5010	5010	5010	5010	0
57	20231120	193900	24828330	5010	5010	5010	5010	0
58	20231120	193800	24828330	5010	5010	5010	5010	0
59	20231120	193700	24828330	5010	5010	5010	5010	0
60	20231120	193600	24828330	5010	5010	5010	5010	0
61	20231120	193500	24828330	5010	5010	5010	5010	0
62	20231120	193400	24828330	5010	5010	5010	5010	317
63	20231120	193300	24828330	5010	5010	5010	5010	0
64	20231120	193200	24828330	5010	5010	5010	5010	0
65	20231120	193100	24828330	5010	5010	5010	5010	0
66	20231120	193000	24828330	5010	5010	5010	5010	0
67	20231120	192900	24828330	5010	5010	5010	5010	0
68	20231120	192800	24828330	5010	5010	5010	5010	0
69	20231120	192700	24828330	5010	5010	5010	5010	0
70	20231120	192600	24828330	5010	5010	5010	5010	0
71	20231120	192500	24828330	5010	5010	5010	5010	0
72	20231120	192400	24828330	5010	5010	5010	5010	0
73	20231120	192300	24828330	5010	5010	5010	5010	0
74	20231120	192200	24828330	5010	5010	5010	5010	0
75	20231120	192100	24828330	5010	5010	5010	5010	0
76	20231120	192000	24828330	5010	5010	5010	5010	0
77	20231120	191900	24828330	5010	5010	5010	5010	0
78	20231120	191800	24828330	5010	5010	5010	5010	0
79	20231120	191700	24828330	5010	5010	5010	5010	0
80	20231120	191600	24828330	5010	5010	5010	5010	0
81	20231120	191500	24828330	5010	5010	5010	5010	0
82	20231120	191400	24828330	5010	5010	5010	5010	0
83	20231120	191300	24828330	5010	5010	5010	5010	0
84	20231120	191200	24828330	5010	5010	5010	5010	0
85	20231120	191100	24828330	5010	5010	5010	5010	0
86	20231120	191000	24828330	5010	5010	5010	5010	0
87	20231120	190900	24828330	5010	5010	5010	5010	0
88	20231120	190800	24828330	5010	5010	5010	5010	0
89	20231120	190700	24828330	5010	5010	5010	5010	0
90	20231120	190600	24828330	5010	5010	5010	5010	0
91	20231120	190500	24828330	5010	5010	5010	5010	0
92	20231120	190400	24828330	5010	5010	5010	5010	317
93	20231120	190300	24828330	5010	5010	5010	5010	0
94	20231120	190200	24828330	5010	5010	5010	5010	0
95	20231120	190100	24828330	5010	5010	5010	5010	0
96	20231120	190000	24828330	5010	5010	5010	5010	0
97	20231120	185900	24828330	5010	5010	5010	5010	0
98	20231120	185800	24828330	5010	5010	5010	5010	0
99	20231120	185700	24828330	5010	5010	5010	5010	0
100	20231120	185600	24828330	5010	5010	5010	5010	0
101	20231120	185500	24828330	5010	5010	5010	5010	0
102	20231120	185400	24828330	5010	5010	5010	5010	0
103	20231120	185300	24828330	5010	5010	5010	5010	0
104	20231120	185200	24828330	5010	5010	5010	5010	0
105	20231120	185100	24828330	5010	5010	5010	5010	0
106	20231120	185000	24828330	5010	5010	5010	5010	0
107	20231120	184900	24828330	5010	5010	5010	5010	0
108	20231120	184800	24828330	5010	5010	5010	5010	0
109	20231120	184700	24828330	5010	5010	5010	5010	0
110	20231120	184600	24828330	5010	5010	5010	5010	0
111	20231120	184500	24828330	5010	5010	5010	5010	0
112	20231120	184400	24828330	5010	5010	5010	5010	0
113	20231120	184300	24828330	5010	5010	5010	5010	0
114	20231120	184200	24828330	5010	5010	5010	5010	0
115	20231120	184100	24828330	5010	5010	5010	5010	0
116	20231120	184000	24828330	5010	5010	5010	5010	0
117	20231120	183900	24828330	5010	5010	5010	5010	0
118	20231120	183800	24828330	5010	5010	5010	5010	0
119	20231120	183700	24828330	5010	5010	5010	5010	0
120	20231120	183600	24828330	5010	5010	5010	5010	0
121	20231120	183500	24828330	5010	5010	5010	5010	0
122	20231120	183400	24828330	5010	5010	5010	5010	317
123	20231120	183300	24828330	5010	5010	5010	5010	0
124	20231120	183200	24828330	5010	5010	5010	5010	0
125	20231120	183100	24828330	5010	5010	5010	5010	0
126	20231120	183000	24828330	5010	5010	5010	5010	0
127	20231120	182900	24828330	5010	5010	5010	5010	0
128	20231120	182800	24828330	5010	5010	5010	5010	0
129	20231120	182700	24828330	5010	5010	5010	5010	0
130	20231120	182600	24828330	5010	5010	5010	5010	0
131	20231120	182500	24828330	5010	5010	5010	5010	0
132	20231120	182400	24828330	5010	5010	5010	5010	0
133	20231120	182300	24828330	5010	5010	5010	5010	0
134	20231120	182200	24828330	5010	5010	5010	5010	0
135	20231120	182100	24828330	5010	5010	5010	5010	0
136	20231120	182000	24828330	5010	5010	5010	5010	0
137	20231120	181900	24828330	5010	5010	5010	5010	0
138	20231120	181800	24828330	5010	5010	5010	5010	0
139	20231120	181700	24828330	5010	5010	5010	5010	0
140	20231120	181600	24828330	5010	5010	5010	5010	0
141	20231120	181500	24828330	5010	5010	5010	5010	0
142	20231120	181400	24828330	5010	5010	5010	5010	0
143	20231120	181300	24828330	5010	5010	5010	5010	0
144	20231120	181200	24828330	5010	5010	5010	5010	0
145	20231120	181100	24828330	5010	5010	5010	5010	0
146	20231120	181000	24828330	5010	5010	5010	5010	0
147	20231120	180900	24828330	5010	5010	5010	5010	0
148	20231120	180800	24828330	5010	5010	5010	5010	0
149	20231120	180700	24828330	5010	5010	5010	5010	0
150	20231120	180600	24828330	5010	5010	5010	5010	0
151	20231120	180500	24828330	5010	5010	5010	5010	0
152	20231120	180400	24828330	5010	5010	5010	5010	317
153	20231120	180300	24828330	5010	5010	5010	5010	0
154	20231120	180200	24828330	5010	5010	5010	5010	0
155	20231120	180100	24828330	5010	5010	5010	5010	0
156	20231120	180000	24828330	5010	5010	5010	5010	0
157	20231120	175900	24828330	5010	5010	5010	5010	0
158	20231120	175800	24828330	5010	5010	5010	5010	0
159	20231120	175700	24828330	5010	5010	5010	5010	0
160	20231120	175600	24828330	5010	5010	5010	5010	0
161	20231120	175500	24828330	5010	5010	5010	5010	0
162	20231120	175400	24828330	5010	5010	5010	5010	0
163	20231120	175300	24828330	5010	5010	5010	5010	0
164	20231120	175200	24828330	5010	5010	5010	5010	0
165	20231120	175100	24828330	5010	5010	5010	5010	0
166	20231120	175000	24828330	5010	5010	5010	5010	0
167	20231120	174900	24828330	5010	5010	5010	5010	0
168	20231120	174800	24828330	5010	5010	5010	5010	0
169	20231120	174700	24828330	5010	5010	5010	5010	0
170	20231120	174600	24828330	5010	5010	5010	5010	0
171	20231120	174500	24828330	5010	5010	5010	5010	0
172	20231120	174400	24828330	5010	5010	5010	5010	0
173	20231120	174300	24828330	5010	5010	5010	5010	0
174	20231120	174200	24828330	5010	5010	5010	5010	0
175	20231120	174100	24828330	5010	5010	5010	5010	0
176	20231120	174000	24828330	5010	5010	5010	5010	0
177	20231120	173900	24828330	5010	5010	5010	5010	0
178	20231120	173800	24828330	5010	5010	5010	5010	0
179	20231120	173700	24828330	5010	5010	5010	5010	0
180	20231120	173600	24828330	5010	5010	5010	5010	0
181	20231120	173500	24828330	5010	5010	5010	5010	0
182	20231120	173400	24828330	5010	5010	5010	5010	317
183	20231120	173300	24828330	5010	5010	5010	5010	0
184	20231120	173200	24828330	5010	5010	5010	5010	0
185	20231120	173100	24828330	5010	5010	5010	5010	0
186	20231120	173000	24828330	5010	5010	5010	5010	0
187	20231120	172900	24828330	5010	5010	5010	5010	0
188	20231120	172800	24828330	5010	5010	5010	5010	0
189	20231120	172700	24828330	5010	5010	5010	5010	0
190	20231120	172600	24828330	5010	5010	5010	5010	0
191	20231120	172500	24828330	5010	5010	5010	5010	0
192	20231120	172400	24828330	5010	5010	5010	5010	0
193	20231120	172300	24828330	5010	5010	5010	5010	0
194	20231120	172200	24828330	5010	5010	5010	5010	0
195	20231120	172100	24828330	5010	5010	5010	5010	0
196	20231120	172000	24828330	5010	5010	5010	5010	0
197	20231120	171900	24828330	5010	5010	5010	5010	0
198	20231120	171800	24828330	5010	5010	5010	5010	0
199	20231120	171700	24828330	5010	5010	5010	5010	0
200	20231120	171600	24828330	5010	5010	5010	5010	0
201	20231120	171500	24828330	5010	5010	5010	5010	0
202	20231120	171400	24828330	5010	5010	5010	5010	0
203	20231120	171300	24828330	5010	5010	5010	5010	0
204	20231120	171200	24828330	5010	5010	5010	5010	0
205	20231120	171100	24828330	5010	5010	5010	5010	0
206	20231120	171000	24828330	5010	5010	5010	5010	0
207	20231120	170900	24828330	5010	5010	5010	5010	0
208	20231120	170800	24828330	5010	5010	5010	5010	0
209	20231120	170700	24828330	5010	5010	5010	5010	0
210	20231120	170600	24828330	5010	5010	5010	5010	0
211	20231120	170500	24828330	5010	5010	5010	5010	0
212	20231120	170400	24828330	5010	5010	5010	5010	317
213	20231120	170300	24828330	5010	5010	5010	5010	0
214	20231120	170200	24828330	5010	5010	5010	5010	0
215	20231120	170100	24828330	5010	5010	5010	5010	0
216	20231120	170000	24828330	5010	5010	5010	5010	0
217	20231120	165900	24828330	5010	5010	5010	5010	0
218	20231120	165800	24828330	5010	5010	5010	5010	0
219	20231120	165700	24828330	5010	5010	5010	5010	0
220	20231120	165600	24828330	5010	5010	5010	5010	0
221	20231120	165500	24828330	5010	5010	5010	5010	0
222	20231120	165400	24828330	5010	5010	5010	5010	0
223	20231120	165300	24828330	5010	5010	5010	5010	0
224	20231120	165200	24828330	5010	5010	5010	5010	0
225	20231120	165100	24828330	5010	5010	5010	5010	0
226	20231120	165000	24828330	5010	5010	5010	5010	0
227	20231120	164900	24828330	5010	5010	5010	5010	0
228	20231120	164800	24828330	5010	5010	5010	5010	0
229	20231120	164700	24828330	5010	5010	5010	5010	0
230	20231120	164600	24828330	5010	5010	5010	5010	0
231	20231120	164500	24828330	5010	5010	5010	5010	0
232	20231120	164400	24828330	5010	5010	5010	5010	0
233	20231120	164300	24828330	5010	5010	5010	5010	0
234	20231120	164200	24828330	5010	5010	5010	5010	0
235	20231120	164100	24828330	5010	5010	5010	5010	0
236	20231120	164000	24828330	5010	5010	5010	5010	0
237	20231120	163900	24828330	5010	5010	5010	5010	0
238	20231120	163800	24828330	5010	5010	5010	5010	0
239	20231120	163700	24828330	5010	5010	5010	5010	0
240	20231120	163600	24828330	5010	5010	5010	5010	0
241	20231120	163500	24828330	5010	5010	5010	5010	0
242	20231120	163400	24828330	5010	5010	5010	5010	317
243	20231120	163300	24828330	5010	5010	5010	5010	0
244	20231120	163200	24828330	5010	5010	5010	5010	0
245	20231120	163100	24828330	5010	5010	5010	5010	0
246	20231120	163000	24828330	5010	5010	5010	5010	0
247	20231120	162900	24828330	5010	5010	5010	5010	0
248	20231120	162800	24828330	5010	5010	5010	5010	0
249	20231120	162700	24828330	5010	5010	5010	5010	0
250	20231120	162600	24828330	5010	5010	5010	5010	0
251	20231120	162500	24828330	5010	5010	5010	5010	0
252	20231120	162400	24828330	5010	5010	5010	5010	0
253	20231120	162300	24828330	5010	5010	5010	5010	0
254	20231120	162200	24828330	5010	5010	5010	5010	0
255	20231120	162100	24828330	5010	5010	5010	5010	0
256	20231120	162000	24828330	5010	5010	5010	5010	0
257	20231120	161900	24828330	5010	5010	5010	5010	0
258	20231120	161800	24828330	5010	5010	5010	5010	0
259	20231120	161700	24828330	5010	5010	5010	5010	0
260	20231120	161600	24828330	5010	5010	5010	5010	0
261	20231120	161500	24828330	5010	5010	5010	5010	0
262	20231120	161400	24828330	5010	5010	5010	5010	0
263	20231120	161300	24828330	5010	5010	5010	5010	0
264	20231120	161200	24828330	5010	5010	5010	5010	0
265	20231120	161100	24828330	5010	5010	5010	5010	0
266	20231120	161000	24828330	5010	5010	5010	5010	0
267	20231120	160900	24828330	5010	5010	5010	5010	0
268	20231120	160800	24828330	5010	5010	5010	5010	0
269	20231120	160700	24828330	5010	5010	5010	5010	0
270	20231120	160600	24828330	5010	5010	5010	5010	0
271	20231120	160500	24828330	5010	5010	5010	5010	0
272	20231120	160400	24828330	5010	5010	5010	5010	317
273	20231120	160300	24828330	5010	5010	5010	5010	0
274	20231120	160200	24828330	5010	5010	5010	5010	0
275	20231120	160100	24828330	5010	5010	5010	5010	0
276	20231120	160000	24828330	5010	5010	5010	5010	0
277	20231120	155900	24828330	5010	5010	5010	5010	0
278	20231120	155800	24828330	5010	5010	5010	5010	0
279	20231120	155700	24828330	5010	5010	5010	5010	0
280	20231120	155600	24828330	5010	5010	5010	5010	0
281	20231120	155500	24828330	5010	5010	5010	5010	0
282	20231120	155400	24828330	5010	5010	5010	5010	0
283	20231120	155300	24828330	5010	5010	5010	5010	0
284	20231120	155200	24828330	5010	5010	5010	5010	0
285	20231120	155100	24828330	5010	5010	5010	5010	0
286	20231120	155000	24828330	5010	5010	5010	5010	0
287	20231120	154900	24828330	5010	5010	5010	5010	0
288	20231120	154800	24828330	5010	5010	5010	5010	0
289	20231120	154700	24828330	5010	5010	5010	5010	0
290	20231120	154600	24828330	5010	5010	5010	5010	0
291	20231120	154500	24828330	5010	5010	5010	5010	0
292	20231120	154400	24828330	5010	5010	5010	5010	0
293	20231120	154300	24828330	5010	5010	5010	5010	0
294	20231120	154200	24828330	5010	5010	5010	5010	0
295	20231120	154100	24828330	5010	5010	5010	5010	0
296	20231120	154000	24828330	5010	5010	5010	5010	0
297	20231120	153900	24828330	5010	5010	5010	5010	0
298	20231120	153800	24828330	5010	5010	5010	5010	0
299	20231120	153700	24828330	5010	5010	5010	5010	0
300	20231120	153600	24828330	5010	5010	5010	5010	0
301	20231120	153500	24828330	5010	5010	5010	5010	0
302	20231120	153400	24828330	5010	5010	5010	5010	317
303	20231120	153300	24828330	5010	5010	5010	5010	0
304	20231120	153200	24828330	5010	5010	5010	5010	0
305	20231120	153100	24828330	5010	5010	5010	5010	0
306	20231120	153000	24828330	5010	5010	5010	5010	317
307	20231120	152900	23240160	5000	5000	5000	5000	0
308	20231120	152800	23240160	5000	5000	5000	5000	0
309	20231120	152700	23240160	5000	5000	5000	5000	0
310	20231120	152600	23240160	5000	5000	5000	5000	0
311	20231120	152500	23240160	5000	5000	5000	5000	0
312	20231120	152400	23240160	5000	5000	5000	5000	0
313	20231120	152300	23240160	5000	5000	5000	5000	0
314	20231120	152200	23240160	5000	5000	5000	5000	0
315	20231120	152100	23240160	5000	5000	5000	5000	0
316	20231120	152000	23240160	5000	5000	5000	5000	0
317	20231120	151900	23240160	5000	5000	5000	5000	1
318	20231120	151800	23235160	4990	4990	4990	4990	2
319	20231120	151700	23225180	5010	5010	5010	5010	0
320	20231120	151600	23225180	5010	5010	5010	5010	0
321	20231120	151500	23225180	5010	5000	5010	5000	62
322	20231120	151400	22915080	5000	5000	5000	5000	0
323	20231120	151300	22915080	5000	5000	5000	5000	0
324	20231120	151200	22915080	5000	5000	5000	5000	0
325	20231120	151100	22915080	5000	5000	5000	5000	0
326	20231120	151000	22915080	5000	5000	5000	5000	0
327	20231120	150900	22915080	5000	5000	5000	5000	0
328	20231120	150800	22915080	5000	5000	5000	5000	0
329	20231120	150700	22915080	5000	5000	5000	5000	1
330	20231120	150600	22910080	4990	4990	4990	4990	0
331	20231120	150500	22910080	4990	4990	4990	4990	0
332	20231120	150400	22910080	4990	4990	4990	4990	0
333	20231120	150300	22910080	4990	4990	4990	4990	0
334	20231120	150200	22910080	4990	4990	4990	4990	0
335	20231120	150100	22910080	4990	4990	4990	4990	20
336	20231120	150000	22810280	4990	4990	4990	4990	0
337	20231120	145900	22810280	4990	5000	5000	4990	6
338	20231120	145800	22780330	4990	4990	4990	4990	0
339	20231120	145700	22780330	4990	4990	4990	4990	0
340	20231120	145600	22780330	4990	4990	4990	4990	0
341	20231120	145500	22780330	4990	4990	4990	4990	20
342	20231120	145400	22680530	4990	4990	4990	4990	0
343	20231120	145300	22680530	4990	4990	4990	4990	0
344	20231120	145200	22680530	4990	4990	4990	4990	0
345	20231120	145100	22680530	4990	4990	4990	4990	0
346	20231120	145000	22680530	4990	4990	4990	4990	0
347	20231120	144900	22680530	4990	4990	4990	4990	20
348	20231120	144800	22580730	4990	4990	4990	4990	13
349	20231120	144700	22515860	4990	4990	4990	4990	0
350	20231120	144600	22515860	4990	4990	4990	4990	0
351	20231120	144500	22515860	4990	4990	4990	4990	0
352	20231120	144400	22515860	4990	4990	4990	4990	0
353	20231120	144300	22515860	4990	4990	4990	4990	0
354	20231120	144200	22515860	4990	4990	4990	4990	0
355	20231120	144100	22515860	4990	4990	4990	4990	0
356	20231120	144000	22515860	4990	4990	4990	4990	0
357	20231120	143900	22515860	4990	4990	4990	4990	0
358	20231120	143800	22515860	4990	4990	4990	4990	3
359	20231120	143700	22500890	5000	5000	5000	5000	0
360	20231120	143600	22500890	5000	5000	5000	5000	0
361	20231120	143500	22500890	5000	5000	5000	5000	0
362	20231120	143400	22500890	5000	5000	5000	5000	0
363	20231120	143300	22500890	5000	5000	5000	5000	0
364	20231120	143200	22500890	5000	5000	5000	5000	0
365	20231120	143100	22500890	5000	5000	5000	5000	0
366	20231120	143000	22500890	5000	5000	5000	5000	0
367	20231120	142900	22500890	5000	5000	5000	5000	0
368	20231120	142800	22500890	5000	5000	5000	5000	0
369	20231120	142700	22500890	5000	5000	5000	5000	0
370	20231120	142600	22500890	5000	5000	5000	5000	0
371	20231120	142500	22500890	5000	5000	5000	5000	0
372	20231120	142400	22500890	5000	5000	5000	5000	0
373	20231120	142300	22500890	5000	5000	5000	5000	0
374	20231120	142200	22500890	5000	5000	5000	5000	0
375	20231120	142100	22500890	5000	5000	5000	5000	0
376	20231120	142000	22500890	5000	5000	5000	5000	0
377	20231120	141900	22500890	5000	5000	5000	5000	0
378	20231120	141800	22500890	5000	5000	5000	5000	0
379	20231120	141700	22500890	5000	5000	5000	5000	0
380	20231120	141600	22500890	5000	5000	5000	5000	0
381	20231120	141500	22500890	5000	5000	5000	5000	0
382	20231120	141400	22500890	5000	5000	5000	5000	0
383	20231120	141300	22500890	5000	4995	5000	4990	772
384	20231120	141200	18642090	4990	4990	4990	4990	0
385	20231120	141100	18642090	4990	4990	4990	4990	0
386	20231120	141000	18642090	4990	4990	4990	4990	0
387	20231120	140900	18642090	4990	4990	4990	4990	0
388	20231120	140800	18642090	4990	4990	4990	4990	298
389	20231120	140700	17155070	4990	4990	4990	4990	0
390	20231120	140600	17155070	4990	4990	4990	4990	0
391	20231120	140500	17155070	4990	4990	4990	4990	0
392	20231120	140400	17155070	4990	4990	4990	4990	0
393	20231120	140300	17155070	4990	4990	4990	4990	3
394	20231120	140200	17140100	4990	4990	4990	4990	8
395	20231120	140100	17100180	4990	4990	4990	4990	0
396	20231120	140000	17100180	4990	4990	4990	4990	0
397	20231120	135900	17100180	4990	4990	4990	4990	0
398	20231120	135800	17100180	4990	4990	4990	4990	0
399	20231120	135700	17100180	4990	4990	4990	4990	470
400	20231120	135600	14754880	4990	4990	4990	4990	0
401	20231120	135500	14754880	4990	4990	4990	4990	0
402	20231120	135400	14754880	4990	4990	4990	4990	0
403	20231120	135300	14754880	4990	4990	4990	4990	0
404	20231120	135200	14754880	4990	4990	4990	4990	0
405	20231120	135100	14754880	4990	4990	4990	4990	0
406	20231120	135000	14754880	4990	4990	4990	4990	0
407	20231120	134900	14754880	4990	4990	4990	4990	0
408	20231120	134800	14754880	4990	4990	4990	4990	0
409	20231120	134700	14754880	4990	4990	4990	4990	0
410	20231120	134600	14754880	4990	4990	4990	4990	0
411	20231120	134500	14754880	4990	4990	4990	4990	0
412	20231120	134400	14754880	4990	4990	4990	4990	0
413	20231120	134300	14754880	4990	4990	4990	4990	0
414	20231120	134200	14754880	4990	4990	4990	4990	0
415	20231120	134100	14754880	4990	4990	4990	4990	537
416	20231120	134000	12075250	4990	4990	4990	4990	0
417	20231120	133900	12075250	4990	4990	4990	4990	0
418	20231120	133800	12075250	4990	4990	4990	4990	0
419	20231120	133700	12075250	4990	4990	4990	4990	0
420	20231120	133600	12075250	4990	4990	4990	4990	0
421	20231120	133500	12075250	4990	4990	4990	4990	0
422	20231120	133400	12075250	4990	4985	4990	4985	51
423	20231120	133300	11820860	4985	4985	4985	4985	1
424	20231120	133200	11815875	4980	4980	4980	4980	0
425	20231120	133100	11815875	4980	4980	4980	4980	35
426	20231120	133000	11641575	4980	4980	4980	4980	0
427	20231120	132900	11641575	4980	4980	4980	4980	0
428	20231120	132800	11641575	4980	4980	4980	4980	0
429	20231120	132700	11641575	4980	4970	4980	4970	3
430	20231120	132600	11626655	4970	4970	4970	4970	0
431	20231120	132500	11626655	4970	4970	4970	4970	0
432	20231120	132400	11626655	4970	4970	4970	4970	0
433	20231120	132300	11626655	4970	4970	4970	4970	2
434	20231120	132200	11616715	4970	4970	4970	4970	0
435	20231120	132100	11616715	4970	4970	4970	4970	0
436	20231120	132000	11616715	4970	4970	4970	4970	0
437	20231120	131900	11616715	4970	4970	4970	4970	0
438	20231120	131800	11616715	4970	4970	4970	4970	12
439	20231120	131700	11557075	4970	4970	4970	4970	1
440	20231120	131600	11552105	4970	4970	4970	4970	0
441	20231120	131500	11552105	4970	4970	4970	4970	1
442	20231120	131400	11547135	4970	4970	4970	4970	1
443	20231120	131300	11542165	4970	4975	4975	4970	21
444	20231120	131200	11437695	4970	4970	4970	4970	0
445	20231120	131100	11437695	4970	4970	4970	4970	2
446	20231120	131000	11427755	4970	4970	4970	4970	0
447	20231120	130900	11427755	4970	4970	4970	4970	0
448	20231120	130800	11427755	4970	4970	4970	4970	0
449	20231120	130700	11427755	4970	4970	4970	4970	3
450	20231120	130600	11412845	4970	4970	4970	4970	3
451	20231120	130500	11397935	4970	4970	4970	4970	4
452	20231120	130400	11378055	4970	4970	4970	4970	2
453	20231120	130300	11368115	4970	4970	4970	4970	0
454	20231120	130200	11368115	4970	4970	4970	4970	0
455	20231120	130100	11368115	4970	4970	4970	4970	41
456	20231120	130000	11164345	4980	4970	4980	4970	29
457	20231120	125900	11020015	4970	4970	4970	4970	7
458	20231120	125800	10985225	4970	4970	4970	4970	5
459	20231120	125700	10960375	4960	4960	4960	4960	1
460	20231120	125600	10955415	4955	4955	4955	4955	0
461	20231120	125500	10955415	4955	4955	4955	4955	0
462	20231120	125400	10955415	4955	4955	4955	4955	0
463	20231120	125300	10955415	4955	4955	4955	4955	0
464	20231120	125200	10955415	4955	4955	4955	4955	0
465	20231120	125100	10955415	4955	4955	4955	4955	0
466	20231120	125000	10955415	4955	4955	4955	4955	0
467	20231120	124900	10955415	4955	4955	4955	4955	0
468	20231120	124800	10955415	4955	4955	4955	4955	8
469	20231120	124700	10915775	4965	4965	4965	4965	0
470	20231120	124600	10915775	4965	4965	4965	4965	0
471	20231120	124500	10915775	4965	4965	4965	4965	0
472	20231120	124400	10915775	4965	4965	4965	4965	0
473	20231120	124300	10915775	4965	4965	4965	4965	0
474	20231120	124200	10915775	4965	4965	4965	4965	23
475	20231120	124100	10801580	4965	4965	4965	4965	0
476	20231120	124000	10801580	4965	4965	4965	4965	0
477	20231120	123900	10801580	4965	4965	4965	4965	0
478	20231120	123800	10801580	4965	4965	4965	4965	0
479	20231120	123700	10801580	4965	4955	4965	4955	22
480	20231120	123600	10692360	4960	4960	4960	4960	0
481	20231120	123500	10692360	4960	4960	4960	4960	0
482	20231120	123400	10692360	4960	4960	4960	4960	0
483	20231120	123300	10692360	4960	4960	4960	4960	0
484	20231120	123200	10692360	4960	4960	4960	4960	0
485	20231120	123100	10692360	4960	4960	4960	4960	0
486	20231120	123000	10692360	4960	4960	4960	4960	10
487	20231120	122900	10642760	4965	4965	4965	4965	0
488	20231120	122800	10642760	4965	4965	4965	4965	22
489	20231120	122700	10533530	4970	4970	4970	4970	58
490	20231120	122600	10245270	4970	4970	4970	4970	0
491	20231120	122500	10245270	4970	4970	4970	4970	0
492	20231120	122400	10245270	4970	4970	4970	4970	0
493	20231120	122300	10245270	4970	4970	4970	4970	0
494	20231120	122200	10245270	4970	4970	4970	4970	0
495	20231120	122100	10245270	4970	4970	4970	4970	0
496	20231120	122000	10245270	4970	4970	4970	4970	0
497	20231120	121900	10245270	4970	4970	4970	4970	0
498	20231120	121800	10245270	4970	4970	4970	4970	0
499	20231120	121700	10245270	4970	4970	4970	4970	0
500	20231120	121600	10245270	4970	4970	4970	4970	6
501	20231120	121500	10215450	4980	4980	4980	4980	0
502	20231120	121400	10215450	4980	4980	4980	4980	0
503	20231120	121300	10215450	4980	4980	4980	4980	0
504	20231120	121200	10215450	4980	4980	4980	4980	0
505	20231120	121100	10215450	4980	4980	4980	4980	0
506	20231120	121000	10215450	4980	4980	4980	4980	0
507	20231120	120900	10215450	4980	4980	4980	4980	0
508	20231120	120800	10215450	4980	4980	4980	4980	1
509	20231120	120700	10210470	4990	4990	4990	4990	0
510	20231120	120600	10210470	4990	4990	4990	4990	0
511	20231120	120500	10210470	4990	4990	4990	4990	0
512	20231120	120400	10210470	4990	4980	4990	4980	21
513	20231120	120300	10105700	4980	4980	4980	4980	0
514	20231120	120200	10105700	4980	4980	4980	4980	21
515	20231120	120100	10001120	4975	4975	4975	4975	0
516	20231120	120000	10001120	4975	4975	4975	4975	0
517	20231120	115900	10001120	4975	4975	4975	4975	0
518	20231120	115800	10001120	4975	4975	4975	4975	0
519	20231120	115700	10001120	4975	4975	4975	4975	1
520	20231120	115600	9996145	4975	4975	4975	4975	0
521	20231120	115500	9996145	4975	4975	4975	4975	0
522	20231120	115400	9996145	4975	4975	4975	4975	0
523	20231120	115300	9996145	4975	4975	4975	4975	0
524	20231120	115200	9996145	4975	4975	4975	4975	0
525	20231120	115100	9996145	4975	4975	4975	4975	0
526	20231120	115000	9996145	4975	4975	4975	4975	0
527	20231120	114900	9996145	4975	4975	4975	4975	1
528	20231120	114800	9991170	4975	4975	4975	4975	0
529	20231120	114700	9991170	4975	4975	4975	4975	0
530	20231120	114600	9991170	4975	4975	4975	4975	0
531	20231120	114500	9991170	4975	4975	4975	4975	1
532	20231120	114400	9986195	4980	4980	4980	4980	1
533	20231120	114300	9981215	4980	4980	4980	4980	0
534	20231120	114200	9981215	4980	4980	4980	4980	0
535	20231120	114100	9981215	4980	4980	4980	4980	5
536	20231120	114000	9956315	4980	4980	4980	4980	3
537	20231120	113900	9941375	4980	4980	4980	4980	4
538	20231120	113800	9921455	4980	4980	4980	4980	0
539	20231120	113700	9921455	4980	4970	4980	4970	4
540	20231120	113600	9901565	4970	4970	4970	4970	0
541	20231120	113500	9901565	4970	4970	4970	4970	0
542	20231120	113400	9901565	4970	4970	4970	4970	1
543	20231120	113300	9896595	4990	4990	4990	4990	0
544	20231120	113200	9896595	4990	4990	4990	4990	0
545	20231120	113100	9896595	4990	4965	4990	4965	3
546	20231120	113000	9881670	4965	4965	4965	4965	1
547	20231120	112900	9876705	4990	4990	4990	4990	0
548	20231120	112800	9876705	4990	4970	4990	4970	2
549	20231120	112700	9866745	4965	4965	4965	4965	0
550	20231120	112600	9866745	4965	4965	4965	4965	0
551	20231120	112500	9866745	4965	4965	4965	4965	0
552	20231120	112400	9866745	4965	4965	4965	4965	1
553	20231120	112300	9861780	4990	4990	4990	4990	0
554	20231120	112200	9861780	4990	4965	4990	4965	52
555	20231120	112100	9603575	4965	4965	4965	4965	21
556	20231120	112000	9499310	4990	4990	4990	4990	0
557	20231120	111900	9499310	4990	4965	4990	4965	3
558	20231120	111800	9484390	4985	4985	4985	4985	0
559	20231120	111700	9484390	4985	4985	4985	4985	0
560	20231120	111600	9484390	4985	4985	4985	4985	0
561	20231120	111500	9484390	4985	4965	4985	4965	42
562	20231120	111400	9275180	4990	4990	4990	4990	0
563	20231120	111300	9275180	4990	4955	4990	4955	5
564	20231120	111200	9250355	4985	4965	4990	4965	68
565	20231120	111100	8911965	4965	4965	4965	4965	2
566	20231120	111000	8902035	4965	4965	4965	4965	0
567	20231120	110900	8902035	4965	4965	4965	4965	0
568	20231120	110800	8902035	4965	4965	4965	4965	0
569	20231120	110700	8902035	4965	4965	4965	4965	0
570	20231120	110600	8902035	4965	4960	4965	4960	3
571	20231120	110500	8887150	4960	4960	4960	4960	4
572	20231120	110400	8867310	4990	4990	4990	4990	0
573	20231120	110300	8867310	4990	4990	4990	4990	0
574	20231120	110200	8867310	4990	4990	4990	4990	0
575	20231120	110100	8867310	4990	4990	4990	4990	0
576	20231120	110000	8867310	4990	4990	4990	4990	0
577	20231120	105900	8867310	4990	4990	4990	4990	0
578	20231120	105800	8867310	4990	4990	4990	4990	0
579	20231120	105700	8867310	4990	4990	4990	4990	0
580	20231120	105600	8867310	4990	4990	4990	4990	0
581	20231120	105500	8867310	4990	4990	4990	4990	0
582	20231120	105400	8867310	4990	4990	4990	4990	0
583	20231120	105300	8867310	4990	4990	4990	4990	0
584	20231120	105200	8867310	4990	4990	4990	4990	0
585	20231120	105100	8867310	4990	4990	4990	4990	0
586	20231120	105000	8867310	4990	4990	4990	4990	0
587	20231120	104900	8867310	4990	4990	4990	4990	0
588	20231120	104800	8867310	4990	4990	4990	4990	0
589	20231120	104700	8867310	4990	4990	4990	4990	0
590	20231120	104600	8867310	4990	4990	4990	4990	0
591	20231120	104500	8867310	4990	4990	4990	4990	0
592	20231120	104400	8867310	4990	4990	4990	4990	0
593	20231120	104300	8867310	4990	4990	4990	4990	0
594	20231120	104200	8867310	4990	4965	4990	4965	2
595	20231120	104100	8857355	4965	4965	4965	4965	0
596	20231120	104000	8857355	4965	4965	4965	4965	0
597	20231120	103900	8857355	4965	4965	4965	4965	0
598	20231120	103800	8857355	4965	4965	4965	4965	0
599	20231120	103700	8857355	4965	4965	4965	4965	0
600	20231120	103600	8857355	4965	4965	4965	4965	0
601	20231120	103500	8857355	4965	4965	4965	4965	0
602	20231120	103400	8857355	4965	4965	4965	4965	0
603	20231120	103300	8857355	4965	4965	4965	4965	1
604	20231120	103200	8852390	4990	4990	4990	4990	0
605	20231120	103100	8852390	4990	4990	4990	4990	0
606	20231120	103000	8852390	4990	4990	4990	4990	0
607	20231120	102900	8852390	4990	4990	4990	4990	0
608	20231120	102800	8852390	4990	4990	4990	4990	0
609	20231120	102700	8852390	4990	4990	4990	4990	0
610	20231120	102600	8852390	4990	4990	4990	4990	0
611	20231120	102500	8852390	4990	4990	4990	4990	0
612	20231120	102400	8852390	4990	4990	4990	4990	0
613	20231120	102300	8852390	4990	4990	4990	4990	0
614	20231120	102200	8852390	4990	4990	4990	4990	0
615	20231120	102100	8852390	4990	4960	4990	4960	9
616	20231120	102000	8807655	4960	4960	4960	4960	18
617	20231120	101900	8718375	4960	4960	4960	4960	0
618	20231120	101800	8718375	4960	4960	4960	4960	0
619	20231120	101700	8718375	4960	4960	4960	4960	1
620	20231120	101600	8713415	4960	4960	4960	4960	19
621	20231120	101500	8619175	4970	4960	4970	4960	50
622	20231120	101400	8371155	4950	4950	4950	4950	0
623	20231120	101300	8371155	4950	4950	4950	4950	0
624	20231120	101200	8371155	4950	4950	4950	4950	0
625	20231120	101100	8371155	4950	4950	4950	4950	0
626	20231120	101000	8371155	4950	4950	4950	4950	0
627	20231120	100900	8371155	4950	4950	4950	4950	1
628	20231120	100800	8366205	4950	4950	4950	4950	0
629	20231120	100700	8366205	4950	4950	4950	4950	1
630	20231120	100600	8361255	4960	4960	4960	4960	0
631	20231120	100500	8361255	4960	4960	4960	4960	1
632	20231120	100400	8356295	4955	4955	4955	4955	1
633	20231120	100300	8351340	4965	4965	4965	4965	0
634	20231120	100200	8351340	4965	4955	4965	4955	44
635	20231120	100100	8133310	4945	4955	5000	4945	1146
636	20231120	100000	2414280	4955	4955	4955	4955	1
637	20231120	095900	2409325	4945	4945	4945	4945	5
638	20231120	095800	2384600	4945	4945	4945	4945	2
639	20231120	095700	2374710	4955	4955	4955	4955	2
640	20231120	095600	2364800	4955	4955	4955	4955	66
641	20231120	095500	2037770	4950	4950	4950	4950	0
642	20231120	095400	2037770	4950	4950	4950	4950	0
643	20231120	095300	2037770	4950	4950	4950	4950	0
644	20231120	095200	2037770	4950	4950	4950	4950	0
645	20231120	095100	2037770	4950	4950	4950	4950	0
646	20231120	095000	2037770	4950	4950	4950	4950	0
647	20231120	094900	2037770	4950	4950	4950	4950	0
648	20231120	094800	2037770	4950	4955	4955	4950	4
649	20231120	094700	2017955	5000	5000	5000	5000	0
650	20231120	094600	2017955	5000	5000	5000	5000	0
651	20231120	094500	2017955	5000	5000	5000	5000	0
652	20231120	094400	2017955	5000	5000	5000	5000	0
653	20231120	094300	2017955	5000	5000	5000	5000	0
654	20231120	094200	2017955	5000	5000	5000	5000	0
655	20231120	094100	2017955	5000	5000	5000	5000	0
656	20231120	094000	2017955	5000	5000	5000	5000	0
657	20231120	093900	2017955	5000	5000	5000	5000	0
658	20231120	093800	2017955	5000	5000	5000	5000	0
659	20231120	093700	2017955	5000	5000	5000	5000	0
660	20231120	093600	2017955	5000	4965	5000	4965	10
661	20231120	093500	1968140	4955	4955	4955	4955	1
662	20231120	093400	1963185	4955	4955	4955	4955	2
663	20231120	093300	1953275	4955	4955	4955	4955	0
664	20231120	093200	1953275	4955	4955	4955	4955	0
665	20231120	093100	1953275	4955	4955	4955	4955	1
666	20231120	093000	1948320	4950	4950	4950	4950	0
667	20231120	092900	1948320	4950	4950	4950	4950	0
668	20231120	092800	1948320	4950	4950	4950	4950	0
669	20231120	092700	1948320	4950	4950	4950	4950	10
670	20231120	092600	1898820	4955	4955	4955	4955	0
671	20231120	092500	1898820	4955	4955	4955	4955	0
672	20231120	092400	1898820	4955	4955	4955	4955	0
673	20231120	092300	1898820	4955	4955	4955	4955	0
674	20231120	092200	1898820	4955	4955	4955	4955	1
675	20231120	092100	1893865	4945	4945	4945	4945	0
676	20231120	092000	1893865	4945	4945	4945	4945	0
677	20231120	091900	1893865	4945	4945	4945	4945	0
678	20231120	091800	1893865	4945	4945	4945	4945	0
679	20231120	091700	1893865	4945	4945	4945	4945	0
680	20231120	091600	1893865	4945	4950	4950	4945	63
681	20231120	091500	1582170	4975	4975	4975	4975	0
682	20231120	091400	1582170	4975	4975	4975	4975	1
683	20231120	091300	1577195	4935	4960	4960	4935	235
684	20231120	091200	416345	4990	4990	4990	4990	0
685	20231120	091100	416345	4990	4990	4990	4990	0
686	20231120	091000	416345	4990	4990	4990	4990	1
687	20231120	090900	411355	4955	4955	4955	4955	0
688	20231120	090800	411355	4955	4955	4955	4955	0
689	20231120	090700	411355	4955	4955	4955	4955	0
690	20231120	090600	411355	4955	4955	4955	4955	66
691	20231120	090500	84325	5000	5000	5000	5000	0
692	20231120	090400	84325	5000	5000	5000	5000	0
693	20231120	090300	84325	5000	5000	5000	5000	0
694	20231120	090200	84325	5000	5000	5000	5000	1
695	20231120	090100	79325	5000	5000	5000	5000	1
696	20231120	090000	74325	4955	4955	4955	4955	15