KissMeData/088260/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	195600	111746090	4985	4985	4985	4985	397
3	20231114	195500	111746090	4985	4985	4985	4985	0
4	20231114	195400	111746090	4985	4985	4985	4985	0
5	20231114	195300	111746090	4985	4985	4985	4985	0
6	20231114	195200	111746090	4985	4985	4985	4985	0
7	20231114	195100	111746090	4985	4985	4985	4985	0
8	20231114	195000	111746090	4985	4985	4985	4985	0
9	20231114	194900	111746090	4985	4985	4985	4985	0
10	20231114	194800	111746090	4985	4985	4985	4985	0
11	20231114	194700	111746090	4985	4985	4985	4985	0
12	20231114	194600	111746090	4985	4985	4985	4985	0
13	20231114	194500	111746090	4985	4985	4985	4985	0
14	20231114	194400	111746090	4985	4985	4985	4985	0
15	20231114	194300	111746090	4985	4985	4985	4985	0
16	20231114	194200	111746090	4985	4985	4985	4985	0
17	20231114	194100	111746090	4985	4985	4985	4985	0
18	20231114	194000	111746090	4985	4985	4985	4985	0
19	20231114	193900	111746090	4985	4985	4985	4985	0
20	20231114	193800	111746090	4985	4985	4985	4985	0
21	20231114	193700	111746090	4985	4985	4985	4985	0
22	20231114	193600	111746090	4985	4985	4985	4985	0
23	20231114	193500	111746090	4985	4985	4985	4985	0
24	20231114	193400	111746090	4985	4985	4985	4985	0
25	20231114	193300	111746090	4985	4985	4985	4985	0
26	20231114	193200	111746090	4985	4985	4985	4985	0
27	20231114	193100	111746090	4985	4985	4985	4985	0
28	20231114	193000	111746090	4985	4985	4985	4985	0
29	20231114	192900	111746090	4985	4985	4985	4985	0
30	20231114	192800	111746090	4985	4985	4985	4985	0
31	20231114	192700	111746090	4985	4985	4985	4985	0
32	20231114	192600	111746090	4985	4985	4985	4985	397
33	20231114	192500	111746090	4985	4985	4985	4985	0
34	20231114	192400	111746090	4985	4985	4985	4985	0
35	20231114	192300	111746090	4985	4985	4985	4985	0
36	20231114	192200	111746090	4985	4985	4985	4985	0
37	20231114	192100	111746090	4985	4985	4985	4985	0
38	20231114	192000	111746090	4985	4985	4985	4985	0
39	20231114	191900	111746090	4985	4985	4985	4985	0
40	20231114	191800	111746090	4985	4985	4985	4985	0
41	20231114	191700	111746090	4985	4985	4985	4985	0
42	20231114	191600	111746090	4985	4985	4985	4985	0
43	20231114	191500	111746090	4985	4985	4985	4985	0
44	20231114	191400	111746090	4985	4985	4985	4985	0
45	20231114	191300	111746090	4985	4985	4985	4985	0
46	20231114	191200	111746090	4985	4985	4985	4985	0
47	20231114	191100	111746090	4985	4985	4985	4985	0
48	20231114	191000	111746090	4985	4985	4985	4985	0
49	20231114	190900	111746090	4985	4985	4985	4985	0
50	20231114	190800	111746090	4985	4985	4985	4985	0
51	20231114	190700	111746090	4985	4985	4985	4985	0
52	20231114	190600	111746090	4985	4985	4985	4985	0
53	20231114	190500	111746090	4985	4985	4985	4985	0
54	20231114	190400	111746090	4985	4985	4985	4985	0
55	20231114	190300	111746090	4985	4985	4985	4985	0
56	20231114	190200	111746090	4985	4985	4985	4985	0
57	20231114	190100	111746090	4985	4985	4985	4985	0
58	20231114	190000	111746090	4985	4985	4985	4985	0
59	20231114	185900	111746090	4985	4985	4985	4985	0
60	20231114	185800	111746090	4985	4985	4985	4985	0
61	20231114	185700	111746090	4985	4985	4985	4985	0
62	20231114	185600	111746090	4985	4985	4985	4985	397
63	20231114	185500	111746090	4985	4985	4985	4985	0
64	20231114	185400	111746090	4985	4985	4985	4985	0
65	20231114	185300	111746090	4985	4985	4985	4985	0
66	20231114	185200	111746090	4985	4985	4985	4985	0
67	20231114	185100	111746090	4985	4985	4985	4985	0
68	20231114	185000	111746090	4985	4985	4985	4985	0
69	20231114	184900	111746090	4985	4985	4985	4985	0
70	20231114	184800	111746090	4985	4985	4985	4985	0
71	20231114	184700	111746090	4985	4985	4985	4985	0
72	20231114	184600	111746090	4985	4985	4985	4985	0
73	20231114	184500	111746090	4985	4985	4985	4985	0
74	20231114	184400	111746090	4985	4985	4985	4985	0
75	20231114	184300	111746090	4985	4985	4985	4985	0
76	20231114	184200	111746090	4985	4985	4985	4985	0
77	20231114	184100	111746090	4985	4985	4985	4985	0
78	20231114	184000	111746090	4985	4985	4985	4985	0
79	20231114	183900	111746090	4985	4985	4985	4985	0
80	20231114	183800	111746090	4985	4985	4985	4985	0
81	20231114	183700	111746090	4985	4985	4985	4985	0
82	20231114	183600	111746090	4985	4985	4985	4985	0
83	20231114	183500	111746090	4985	4985	4985	4985	0
84	20231114	183400	111746090	4985	4985	4985	4985	0
85	20231114	183300	111746090	4985	4985	4985	4985	0
86	20231114	183200	111746090	4985	4985	4985	4985	0
87	20231114	183100	111746090	4985	4985	4985	4985	0
88	20231114	183000	111746090	4985	4985	4985	4985	0
89	20231114	182900	111746090	4985	4985	4985	4985	0
90	20231114	182800	111746090	4985	4985	4985	4985	0
91	20231114	182700	111746090	4985	4985	4985	4985	0
92	20231114	182600	111746090	4985	4985	4985	4985	397
93	20231114	182500	111746090	4985	4985	4985	4985	0
94	20231114	182400	111746090	4985	4985	4985	4985	0
95	20231114	182300	111746090	4985	4985	4985	4985	0
96	20231114	182200	111746090	4985	4985	4985	4985	0
97	20231114	182100	111746090	4985	4985	4985	4985	0
98	20231114	182000	111746090	4985	4985	4985	4985	0
99	20231114	181900	111746090	4985	4985	4985	4985	0
100	20231114	181800	111746090	4985	4985	4985	4985	0
101	20231114	181700	111746090	4985	4985	4985	4985	0
102	20231114	181600	111746090	4985	4985	4985	4985	0
103	20231114	181500	111746090	4985	4985	4985	4985	0
104	20231114	181400	111746090	4985	4985	4985	4985	0
105	20231114	181300	111746090	4985	4985	4985	4985	0
106	20231114	181200	111746090	4985	4985	4985	4985	0
107	20231114	181100	111746090	4985	4985	4985	4985	0
108	20231114	181000	111746090	4985	4985	4985	4985	0
109	20231114	180900	111746090	4985	4985	4985	4985	0
110	20231114	180800	111746090	4985	4985	4985	4985	0
111	20231114	180700	111746090	4985	4985	4985	4985	0
112	20231114	180600	111746090	4985	4985	4985	4985	0
113	20231114	180500	111746090	4985	4985	4985	4985	0
114	20231114	180400	111746090	4985	4985	4985	4985	0
115	20231114	180300	111746090	4985	4985	4985	4985	0
116	20231114	180200	111746090	4985	4985	4985	4985	0
117	20231114	180100	111746090	4985	4985	4985	4985	0
118	20231114	180000	111746090	4985	4985	4985	4985	0
119	20231114	175900	111746090	4985	4985	4985	4985	0
120	20231114	175800	111746090	4985	4985	4985	4985	0
121	20231114	175700	111746090	4985	4985	4985	4985	0
122	20231114	175600	111746090	4985	4985	4985	4985	397
123	20231114	175500	111746090	4985	4985	4985	4985	0
124	20231114	175400	111746090	4985	4985	4985	4985	0
125	20231114	175300	111746090	4985	4985	4985	4985	0
126	20231114	175200	111746090	4985	4985	4985	4985	0
127	20231114	175100	111746090	4985	4985	4985	4985	0
128	20231114	175000	111746090	4985	4985	4985	4985	0
129	20231114	174900	111746090	4985	4985	4985	4985	0
130	20231114	174800	111746090	4985	4985	4985	4985	0
131	20231114	174700	111746090	4985	4985	4985	4985	0
132	20231114	174600	111746090	4985	4985	4985	4985	0
133	20231114	174500	111746090	4985	4985	4985	4985	0
134	20231114	174400	111746090	4985	4985	4985	4985	0
135	20231114	174300	111746090	4985	4985	4985	4985	0
136	20231114	174200	111746090	4985	4985	4985	4985	0
137	20231114	174100	111746090	4985	4985	4985	4985	0
138	20231114	174000	111746090	4985	4985	4985	4985	0
139	20231114	173900	111746090	4985	4985	4985	4985	0
140	20231114	173800	111746090	4985	4985	4985	4985	0
141	20231114	173700	111746090	4985	4985	4985	4985	0
142	20231114	173600	111746090	4985	4985	4985	4985	0
143	20231114	173500	111746090	4985	4985	4985	4985	0
144	20231114	173400	111746090	4985	4985	4985	4985	0
145	20231114	173300	111746090	4985	4985	4985	4985	0
146	20231114	173200	111746090	4985	4985	4985	4985	0
147	20231114	173100	111746090	4985	4985	4985	4985	0
148	20231114	173000	111746090	4985	4985	4985	4985	0
149	20231114	172900	111746090	4985	4985	4985	4985	0
150	20231114	172800	111746090	4985	4985	4985	4985	0
151	20231114	172700	111746090	4985	4985	4985	4985	0
152	20231114	172600	111746090	4985	4985	4985	4985	397
153	20231114	172500	111746090	4985	4985	4985	4985	0
154	20231114	172400	111746090	4985	4985	4985	4985	0
155	20231114	172300	111746090	4985	4985	4985	4985	0
156	20231114	172200	111746090	4985	4985	4985	4985	0
157	20231114	172100	111746090	4985	4985	4985	4985	0
158	20231114	172000	111746090	4985	4985	4985	4985	0
159	20231114	171900	111746090	4985	4985	4985	4985	0
160	20231114	171800	111746090	4985	4985	4985	4985	0
161	20231114	171700	111746090	4985	4985	4985	4985	0
162	20231114	171600	111746090	4985	4985	4985	4985	0
163	20231114	171500	111746090	4985	4985	4985	4985	0
164	20231114	171400	111746090	4985	4985	4985	4985	0
165	20231114	171300	111746090	4985	4985	4985	4985	0
166	20231114	171200	111746090	4985	4985	4985	4985	0
167	20231114	171100	111746090	4985	4985	4985	4985	0
168	20231114	171000	111746090	4985	4985	4985	4985	0
169	20231114	170900	111746090	4985	4985	4985	4985	0
170	20231114	170800	111746090	4985	4985	4985	4985	0
171	20231114	170700	111746090	4985	4985	4985	4985	0
172	20231114	170600	111746090	4985	4985	4985	4985	0
173	20231114	170500	111746090	4985	4985	4985	4985	0
174	20231114	170400	111746090	4985	4985	4985	4985	0
175	20231114	170300	111746090	4985	4985	4985	4985	0
176	20231114	170200	111746090	4985	4985	4985	4985	0
177	20231114	170100	111746090	4985	4985	4985	4985	0
178	20231114	170000	111746090	4985	4985	4985	4985	0
179	20231114	165900	111746090	4985	4985	4985	4985	0
180	20231114	165800	111746090	4985	4985	4985	4985	0
181	20231114	165700	111746090	4985	4985	4985	4985	0
182	20231114	165600	111746090	4985	4985	4985	4985	397
183	20231114	165500	111746090	4985	4985	4985	4985	0
184	20231114	165400	111746090	4985	4985	4985	4985	0
185	20231114	165300	111746090	4985	4985	4985	4985	0
186	20231114	165200	111746090	4985	4985	4985	4985	0
187	20231114	165100	111746090	4985	4985	4985	4985	0
188	20231114	165000	111746090	4985	4985	4985	4985	0
189	20231114	164900	111746090	4985	4985	4985	4985	0
190	20231114	164800	111746090	4985	4985	4985	4985	0
191	20231114	164700	111746090	4985	4985	4985	4985	0
192	20231114	164600	111746090	4985	4985	4985	4985	0
193	20231114	164500	111746090	4985	4985	4985	4985	0
194	20231114	164400	111746090	4985	4985	4985	4985	0
195	20231114	164300	111746090	4985	4985	4985	4985	0
196	20231114	164200	111746090	4985	4985	4985	4985	0
197	20231114	164100	111746090	4985	4985	4985	4985	0
198	20231114	164000	111746090	4985	4985	4985	4985	0
199	20231114	163900	111746090	4985	4985	4985	4985	0
200	20231114	163800	111746090	4985	4985	4985	4985	0
201	20231114	163700	111746090	4985	4985	4985	4985	0
202	20231114	163600	111746090	4985	4985	4985	4985	0
203	20231114	163500	111746090	4985	4985	4985	4985	0
204	20231114	163400	111746090	4985	4985	4985	4985	0
205	20231114	163300	111746090	4985	4985	4985	4985	0
206	20231114	163200	111746090	4985	4985	4985	4985	0
207	20231114	163100	111746090	4985	4985	4985	4985	0
208	20231114	163000	111746090	4985	4985	4985	4985	0
209	20231114	162900	111746090	4985	4985	4985	4985	0
210	20231114	162800	111746090	4985	4985	4985	4985	0
211	20231114	162700	111746090	4985	4985	4985	4985	0
212	20231114	162600	111746090	4985	4985	4985	4985	397
213	20231114	162500	111746090	4985	4985	4985	4985	0
214	20231114	162400	111746090	4985	4985	4985	4985	0
215	20231114	162300	111746090	4985	4985	4985	4985	0
216	20231114	162200	111746090	4985	4985	4985	4985	0
217	20231114	162100	111746090	4985	4985	4985	4985	0
218	20231114	162000	111746090	4985	4985	4985	4985	0
219	20231114	161900	111746090	4985	4985	4985	4985	0
220	20231114	161800	111746090	4985	4985	4985	4985	0
221	20231114	161700	111746090	4985	4985	4985	4985	0
222	20231114	161600	111746090	4985	4985	4985	4985	0
223	20231114	161500	111746090	4985	4985	4985	4985	0
224	20231114	161400	111746090	4985	4985	4985	4985	0
225	20231114	161300	111746090	4985	4985	4985	4985	0
226	20231114	161200	111746090	4985	4985	4985	4985	0
227	20231114	161100	111746090	4985	4985	4985	4985	0
228	20231114	161000	111746090	4985	4985	4985	4985	0
229	20231114	160900	111746090	4985	4985	4985	4985	0
230	20231114	160800	111746090	4985	4985	4985	4985	0
231	20231114	160700	111746090	4985	4985	4985	4985	0
232	20231114	160600	111746090	4985	4985	4985	4985	0
233	20231114	160500	111746090	4985	4985	4985	4985	0
234	20231114	160400	111746090	4985	4985	4985	4985	0
235	20231114	160300	111746090	4985	4985	4985	4985	0
236	20231114	160200	111746090	4985	4985	4985	4985	0
237	20231114	160100	111746090	4985	4985	4985	4985	0
238	20231114	160000	111746090	4985	4985	4985	4985	0
239	20231114	155900	111746090	4985	4985	4985	4985	0
240	20231114	155800	111746090	4985	4985	4985	4985	0
241	20231114	155700	111746090	4985	4985	4985	4985	0
242	20231114	155600	111746090	4985	4985	4985	4985	397
243	20231114	155500	111746090	4985	4985	4985	4985	0
244	20231114	155400	111746090	4985	4985	4985	4985	0
245	20231114	155300	111746090	4985	4985	4985	4985	0
246	20231114	155200	111746090	4985	4985	4985	4985	0
247	20231114	155100	111746090	4985	4985	4985	4985	0
248	20231114	155000	111746090	4985	4985	4985	4985	0
249	20231114	154900	111746090	4985	4985	4985	4985	0
250	20231114	154800	111746090	4985	4985	4985	4985	0
251	20231114	154700	111746090	4985	4985	4985	4985	0
252	20231114	154600	111746090	4985	4985	4985	4985	0
253	20231114	154500	111746090	4985	4985	4985	4985	0
254	20231114	154400	111746090	4985	4985	4985	4985	0
255	20231114	154300	111746090	4985	4985	4985	4985	0
256	20231114	154200	111746090	4985	4985	4985	4985	0
257	20231114	154100	111746090	4985	4985	4985	4985	0
258	20231114	154000	111746090	4985	4985	4985	4985	0
259	20231114	153900	111746090	4985	4985	4985	4985	0
260	20231114	153800	111746090	4985	4985	4985	4985	0
261	20231114	153700	111746090	4985	4985	4985	4985	0
262	20231114	153600	111746090	4985	4985	4985	4985	0
263	20231114	153500	111746090	4985	4985	4985	4985	0
264	20231114	153400	111746090	4985	4985	4985	4985	0
265	20231114	153300	111746090	4985	4985	4985	4985	0
266	20231114	153200	111746090	4985	4985	4985	4985	0
267	20231114	153100	111746090	4985	4985	4985	4985	0
268	20231114	153000	111746090	4985	4985	4985	4985	397
269	20231114	152900	109767045	4970	4970	4970	4970	0
270	20231114	152800	109767045	4970	4970	4970	4970	0
271	20231114	152700	109767045	4970	4970	4970	4970	0
272	20231114	152600	109767045	4970	4970	4970	4970	0
273	20231114	152500	109767045	4970	4970	4970	4970	0
274	20231114	152400	109767045	4970	4970	4970	4970	0
275	20231114	152300	109767045	4970	4970	4970	4970	0
276	20231114	152200	109767045	4970	4970	4970	4970	0
277	20231114	152100	109767045	4970	4970	4970	4970	0
278	20231114	152000	109767045	4970	4970	4970	4970	0
279	20231114	151900	109767045	4970	4975	4975	4970	85
280	20231114	151800	109344545	4970	4965	4970	4965	115
281	20231114	151700	108773210	4970	4970	4970	4970	33
282	20231114	151600	108609200	4965	4965	4965	4965	0
283	20231114	151500	108609200	4965	4965	4965	4965	29
284	20231114	151400	108465215	4960	4960	4960	4960	35
285	20231114	151300	108291615	4960	4965	4965	4960	760
286	20231114	151200	104520555	4965	4965	4965	4965	5
287	20231114	151100	104495730	4970	4980	4980	4970	2341
288	20231114	151000	92849960	4985	4990	4995	4985	428
289	20231114	150900	90714285	4985	4985	4985	4985	1016
290	20231114	150800	85649525	4990	4990	4990	4985	75
291	20231114	150700	85275280	4990	4990	5020	4985	227
292	20231114	150600	84141995	4990	4990	4990	4990	502
293	20231114	150500	81637015	4995	4995	4995	4990	162
294	20231114	150400	80827835	4995	4995	5000	4990	230
295	20231114	150300	79678835	5000	4995	5000	4995	41
296	20231114	150200	79473850	5000	4995	5000	4995	2
297	20231114	150100	79463855	4995	5000	5000	4995	4
298	20231114	150000	79443870	5000	4995	5000	4995	8
299	20231114	145900	79403890	5000	4995	5000	4995	13
300	20231114	145800	79338900	4995	4995	5000	4995	45
301	20231114	145700	79113915	5000	4995	5000	4995	13
302	20231114	145600	79048925	4995	4995	5000	4995	43
303	20231114	145500	78833945	5000	4995	5000	4995	20
304	20231114	145400	78733975	5000	4995	5000	4995	58
305	20231114	145300	78444005	4995	5000	5000	4995	111
306	20231114	145200	77889040	5000	5000	5000	5000	52
307	20231114	145100	77629040	5000	5000	5000	5000	42
308	20231114	145000	77419040	5000	5000	5000	5000	10
309	20231114	144900	77369040	5000	5000	5000	5000	40
310	20231114	144800	77169040	4995	5000	5000	4995	13
311	20231114	144700	77104045	5000	5000	5000	5000	50
312	20231114	144600	76854045	5000	5000	5010	5000	157
313	20231114	144500	76068875	5000	5000	5010	5000	112
314	20231114	144400	75508705	5000	5000	5000	5000	138
315	20231114	144300	74818705	5010	5000	5010	5000	122
316	20231114	144200	74208525	5000	5000	5000	5000	105
317	20231114	144100	73683525	5000	5000	5010	5000	179
318	20231114	144000	72788405	4995	5000	5000	4995	135
319	20231114	143900	72113560	5000	5000	5010	5000	157
320	20231114	143800	71328360	5000	5000	5010	5000	141
321	20231114	143700	70623130	5000	5000	5010	5000	156
322	20231114	143600	69842890	5000	5000	5000	5000	104
323	20231114	143500	69322890	5000	5000	5010	5000	178
324	20231114	143400	68432640	5000	5000	5010	5000	148
325	20231114	143300	67692390	5000	5000	5000	5000	7
326	20231114	143200	67657390	5000	5000	5000	5000	97
327	20231114	143100	67172390	5000	5000	5010	5000	153
328	20231114	143000	66406830	5010	5000	5010	5000	271
329	20231114	142900	65050580	5000	5000	5000	5000	99
330	20231114	142800	64555580	5000	5000	5000	5000	280
331	20231114	142700	63155580	5010	5010	5010	5000	215
332	20231114	142600	62078950	5000	5010	5010	5000	169
333	20231114	142500	61232980	5000	5010	5010	5000	137
334	20231114	142400	60547020	5010	5010	5010	5010	97
335	20231114	142300	60061050	5000	5000	5000	5000	136
336	20231114	142200	59381050	5000	5000	5000	5000	97
337	20231114	142100	58896050	4995	5000	5000	4995	407
338	20231114	142000	56862560	5000	5000	5000	5000	222
339	20231114	141900	55752560	5000	5000	5000	4995	122
340	20231114	141800	55142565	5000	5000	5000	5000	155
341	20231114	141700	54367565	5000	5000	5000	5000	227
342	20231114	141600	53232565	5000	5000	5000	5000	203
343	20231114	141500	52217565	5000	5000	5000	5000	0
344	20231114	141400	52217565	5000	5000	5000	5000	100
345	20231114	141300	51717565	5000	5000	5000	5000	361
346	20231114	141200	49912565	5000	5000	5000	5000	428
347	20231114	141100	47772565	5000	5000	5000	5000	322
348	20231114	141000	46162565	5000	5000	5000	5000	712
349	20231114	140900	42602565	5000	5000	5000	5000	473
350	20231114	140800	40237565	5000	5000	5000	5000	315
351	20231114	140700	38662565	5000	5000	5000	5000	100
352	20231114	140600	38162565	4995	4995	4995	4995	0
353	20231114	140500	38162565	4995	4995	4995	4995	0
354	20231114	140400	38162565	4995	4995	4995	4995	0
355	20231114	140300	38162565	4995	4995	4995	4995	0
356	20231114	140200	38162565	4995	4995	4995	4995	0
357	20231114	140100	38162565	4995	4995	4995	4995	0
358	20231114	140000	38162565	4995	4995	4995	4995	0
359	20231114	135900	38162565	4995	4995	4995	4995	0
360	20231114	135800	38162565	4995	4995	4995	4995	0
361	20231114	135700	38162565	4995	4995	4995	4995	0
362	20231114	135600	38162565	4995	4995	4995	4995	0
363	20231114	135500	38162565	4995	4995	4995	4995	0
364	20231114	135400	38162565	4995	4995	4995	4995	0
365	20231114	135300	38162565	4995	4995	4995	4995	0
366	20231114	135200	38162565	4995	4995	4995	4995	0
367	20231114	135100	38162565	4995	4995	4995	4995	0
368	20231114	135000	38162565	4995	4995	4995	4995	0
369	20231114	134900	38162565	4995	4995	4995	4995	0
370	20231114	134800	38162565	4995	4995	4995	4995	0
371	20231114	134700	38162565	4995	5000	5000	4995	577
372	20231114	134600	35279950	5000	5000	5000	5000	0
373	20231114	134500	35279950	5000	5000	5000	5000	0
374	20231114	134400	35279950	5000	5000	5000	5000	0
375	20231114	134300	35279950	5000	5000	5000	5000	0
376	20231114	134200	35279950	5000	5000	5000	5000	0
377	20231114	134100	35279950	5000	5000	5000	5000	0
378	20231114	134000	35279950	5000	5000	5000	5000	0
379	20231114	133900	35279950	5000	5000	5000	5000	0
380	20231114	133800	35279950	5000	5000	5000	5000	0
381	20231114	133700	35279950	5000	5000	5000	5000	0
382	20231114	133600	35279950	5000	5000	5000	5000	0
383	20231114	133500	35279950	5000	5000	5000	5000	0
384	20231114	133400	35279950	5000	5000	5000	5000	0
385	20231114	133300	35279950	5000	5000	5000	5000	0
386	20231114	133200	35279950	5000	5000	5000	5000	0
387	20231114	133100	35279950	5000	5000	5000	5000	0
388	20231114	133000	35279950	5000	5000	5000	5000	0
389	20231114	132900	35279950	5000	5000	5000	5000	0
390	20231114	132800	35279950	5000	5000	5000	5000	0
391	20231114	132700	35279950	5000	5000	5000	5000	0
392	20231114	132600	35279950	5000	5000	5000	5000	0
393	20231114	132500	35279950	5000	5000	5000	5000	0
394	20231114	132400	35279950	5000	5000	5000	5000	0
395	20231114	132300	35279950	5000	5000	5000	5000	0
396	20231114	132200	35279950	5000	5000	5000	5000	0
397	20231114	132100	35279950	5000	5000	5000	5000	0
398	20231114	132000	35279950	5000	5000	5000	5000	0
399	20231114	131900	35279950	5000	5000	5000	5000	0
400	20231114	131800	35279950	5000	5000	5000	5000	0
401	20231114	131700	35279950	5000	5000	5000	5000	0
402	20231114	131600	35279950	5000	5000	5000	5000	0
403	20231114	131500	35279950	5000	5000	5000	5000	253
404	20231114	131400	34014950	5000	5000	5000	5000	0
405	20231114	131300	34014950	5000	5000	5000	5000	0
406	20231114	131200	34014950	5000	5000	5000	5000	0
407	20231114	131100	34014950	5000	5000	5000	5000	0
408	20231114	131000	34014950	5000	5000	5000	5000	0
409	20231114	130900	34014950	5000	5000	5000	5000	0
410	20231114	130800	34014950	5000	5000	5000	5000	0
411	20231114	130700	34014950	5000	5000	5000	5000	0
412	20231114	130600	34014950	5000	5000	5000	5000	0
413	20231114	130500	34014950	5000	5000	5000	5000	0
414	20231114	130400	34014950	5000	5000	5000	5000	0
415	20231114	130300	34014950	5000	5000	5000	5000	0
416	20231114	130200	34014950	5000	5000	5000	5000	0
417	20231114	130100	34014950	5000	5000	5000	5000	10
418	20231114	130000	33964950	5000	5000	5000	5000	0
419	20231114	125900	33964950	5000	5000	5000	5000	0
420	20231114	125800	33964950	5000	5000	5000	5000	10
421	20231114	125700	33914950	5000	5000	5000	5000	33
422	20231114	125600	33749950	5000	5000	5000	5000	0
423	20231114	125500	33749950	5000	5000	5000	5000	0
424	20231114	125400	33749950	5000	5000	5000	5000	0
425	20231114	125300	33749950	5000	5000	5000	5000	10
426	20231114	125200	33699950	5000	5000	5000	5000	0
427	20231114	125100	33699950	5000	5000	5000	5000	0
428	20231114	125000	33699950	5000	5000	5000	5000	0
429	20231114	124900	33699950	5000	5000	5000	5000	0
430	20231114	124800	33699950	5000	5000	5000	5000	100
431	20231114	124700	33199950	5000	5000	5000	5000	0
432	20231114	124600	33199950	5000	5000	5000	5000	3
433	20231114	124500	33184950	5000	5000	5000	5000	0
434	20231114	124400	33184950	5000	5000	5000	5000	0
435	20231114	124300	33184950	5000	5000	5000	5000	24
436	20231114	124200	33064950	5000	5000	5000	5000	0
437	20231114	124100	33064950	5000	5000	5000	5000	0
438	20231114	124000	33064950	5000	5000	5000	5000	3
439	20231114	123900	33049950	5000	5000	5000	5000	2
440	20231114	123800	33039950	5000	5000	5000	5000	0
441	20231114	123700	33039950	5000	5000	5000	5000	100
442	20231114	123600	32539950	5000	5000	5000	5000	0
443	20231114	123500	32539950	5000	5000	5000	5000	0
444	20231114	123400	32539950	5000	5000	5000	5000	0
445	20231114	123300	32539950	5000	5000	5000	5000	0
446	20231114	123200	32539950	5000	5000	5000	5000	0
447	20231114	123100	32539950	5000	5000	5000	5000	0
448	20231114	123000	32539950	5000	5000	5000	5000	0
449	20231114	122900	32539950	5000	5000	5000	5000	0
450	20231114	122800	32539950	5000	5000	5000	5000	0
451	20231114	122700	32539950	5000	5000	5000	5000	0
452	20231114	122600	32539950	5000	5000	5000	5000	5
453	20231114	122500	32514950	5000	5000	5000	5000	0
454	20231114	122400	32514950	5000	5000	5000	5000	0
455	20231114	122300	32514950	5000	5000	5000	5000	0
456	20231114	122200	32514950	5000	5000	5000	5000	0
457	20231114	122100	32514950	5000	5000	5000	5000	0
458	20231114	122000	32514950	5000	5000	5000	5000	0
459	20231114	121900	32514950	5000	5000	5000	5000	0
460	20231114	121800	32514950	5000	5000	5000	5000	0
461	20231114	121700	32514950	5000	5000	5000	5000	0
462	20231114	121600	32514950	5000	5000	5000	5000	0
463	20231114	121500	32514950	5000	5000	5000	5000	0
464	20231114	121400	32514950	5000	5000	5000	5000	0
465	20231114	121300	32514950	5000	5000	5000	5000	0
466	20231114	121200	32514950	5000	5000	5000	5000	0
467	20231114	121100	32514950	5000	5000	5000	5000	0
468	20231114	121000	32514950	5000	5000	5000	5000	0
469	20231114	120900	32514950	5000	5000	5000	5000	0
470	20231114	120800	32514950	5000	5000	5000	5000	0
471	20231114	120700	32514950	5000	5000	5000	5000	0
472	20231114	120600	32514950	5000	5000	5000	5000	0
473	20231114	120500	32514950	5000	5000	5000	5000	0
474	20231114	120400	32514950	5000	5000	5000	5000	0
475	20231114	120300	32514950	5000	5000	5000	5000	0
476	20231114	120200	32514950	5000	5000	5000	5000	0
477	20231114	120100	32514950	5000	5000	5000	5000	0
478	20231114	120000	32514950	5000	5000	5000	5000	0
479	20231114	115900	32514950	5000	5000	5000	5000	0
480	20231114	115800	32514950	5000	5000	5000	5000	0
481	20231114	115700	32514950	5000	5000	5000	5000	0
482	20231114	115600	32514950	5000	5000	5000	5000	0
483	20231114	115500	32514950	5000	5000	5000	5000	0
484	20231114	115400	32514950	5000	5000	5000	5000	0
485	20231114	115300	32514950	5000	5000	5000	5000	176
486	20231114	115200	31634950	5000	5000	5000	5000	0
487	20231114	115100	31634950	5000	5000	5000	5000	34
488	20231114	115000	31464950	5000	5000	5000	5000	0
489	20231114	114900	31464950	5000	5000	5000	5000	0
490	20231114	114800	31464950	5000	5000	5000	5000	0
491	20231114	114700	31464950	5000	5000	5000	5000	0
492	20231114	114600	31464950	5000	5000	5000	5000	0
493	20231114	114500	31464950	5000	5000	5000	5000	0
494	20231114	114400	31464950	5000	5000	5000	5000	19
495	20231114	114300	31369950	5000	5000	5000	5000	50
496	20231114	114200	31119950	5000	5000	5000	5000	0
497	20231114	114100	31119950	5000	5000	5000	5000	0
498	20231114	114000	31119950	5000	5000	5000	5000	0
499	20231114	113900	31119950	5000	5000	5000	5000	0
500	20231114	113800	31119950	5000	5000	5000	5000	0
501	20231114	113700	31119950	5000	5000	5000	5000	20
502	20231114	113600	31019950	5000	5000	5000	5000	11
503	20231114	113500	30964950	5000	5000	5000	5000	0
504	20231114	113400	30964950	5000	5000	5000	5000	0
505	20231114	113300	30964950	5000	5000	5000	5000	0
506	20231114	113200	30964950	5000	5000	5000	5000	0
507	20231114	113100	30964950	5000	5000	5000	5000	1
508	20231114	113000	30959950	5000	5000	5000	5000	0
509	20231114	112900	30959950	5000	5000	5000	5000	0
510	20231114	112800	30959950	5000	5000	5000	5000	0
511	20231114	112700	30959950	5000	5000	5000	5000	0
512	20231114	112600	30959950	5000	5000	5000	5000	0
513	20231114	112500	30959950	5000	5000	5000	5000	3
514	20231114	112400	30944950	5000	5000	5000	5000	0
515	20231114	112300	30944950	5000	5000	5000	5000	0
516	20231114	112200	30944950	5000	5000	5000	5000	0
517	20231114	112100	30944950	5000	5000	5000	5000	0
518	20231114	112000	30944950	5000	5000	5000	5000	0
519	20231114	111900	30944950	5000	5000	5000	5000	0
520	20231114	111800	30944950	5000	5000	5000	5000	0
521	20231114	111700	30944950	5000	5000	5000	5000	0
522	20231114	111600	30944950	5000	5000	5000	5000	0
523	20231114	111500	30944950	5000	5000	5000	5000	0
524	20231114	111400	30944950	5000	5000	5000	5000	0
525	20231114	111300	30944950	5000	5000	5000	5000	0
526	20231114	111200	30944950	5000	5000	5000	5000	0
527	20231114	111100	30944950	5000	5000	5000	5000	19
528	20231114	111000	30849950	5000	5000	5000	5000	0
529	20231114	110900	30849950	5000	5000	5000	5000	0
530	20231114	110800	30849950	5000	5000	5000	5000	0
531	20231114	110700	30849950	5000	5000	5000	5000	0
532	20231114	110600	30849950	5000	5000	5000	5000	0
533	20231114	110500	30849950	5000	5000	5000	5000	0
534	20231114	110400	30849950	5000	5000	5000	5000	0
535	20231114	110300	30849950	5000	5000	5000	5000	50
536	20231114	110200	30599950	5000	5000	5000	5000	4
537	20231114	110100	30579950	5000	5000	5000	5000	0
538	20231114	110000	30579950	5000	5000	5000	5000	0
539	20231114	105900	30579950	5000	5000	5000	5000	0
540	20231114	105800	30579950	5000	5000	5000	5000	0
541	20231114	105700	30579950	5000	5000	5000	5000	0
542	20231114	105600	30579950	5000	5000	5000	5000	0
543	20231114	105500	30579950	5000	5000	5000	5000	18
544	20231114	105400	30489950	5000	5000	5000	5000	0
545	20231114	105300	30489950	5000	5000	5000	5000	0
546	20231114	105200	30489950	5000	5000	5000	5000	0
547	20231114	105100	30489950	5000	5000	5000	5000	0
548	20231114	105000	30489950	5000	5000	5000	5000	1
549	20231114	104900	30484950	5000	5000	5000	5000	0
550	20231114	104800	30484950	5000	5000	5000	5000	0
551	20231114	104700	30484950	5000	4995	5000	4995	3
552	20231114	104600	30469960	5000	5000	5000	5000	0
553	20231114	104500	30469960	5000	5000	5000	5000	0
554	20231114	104400	30469960	5000	5000	5000	5000	0
555	20231114	104300	30469960	5000	5000	5000	5000	0
556	20231114	104200	30469960	5000	5000	5000	5000	0
557	20231114	104100	30469960	5000	5000	5000	5000	0
558	20231114	104000	30469960	5000	5000	5000	5000	0
559	20231114	103900	30469960	5000	5000	5000	5000	18
560	20231114	103800	30379960	5000	5000	5000	5000	16
561	20231114	103700	30299960	5000	5000	5000	5000	0
562	20231114	103600	30299960	5000	5000	5000	5000	0
563	20231114	103500	30299960	5000	5000	5000	5000	0
564	20231114	103400	30299960	5000	5000	5000	5000	0
565	20231114	103300	30299960	5000	5000	5000	5000	0
566	20231114	103200	30299960	5000	5000	5000	5000	0
567	20231114	103100	30299960	5000	5000	5000	5000	0
568	20231114	103000	30299960	5000	5000	5000	5000	0
569	20231114	102900	30299960	5000	5000	5000	5000	0
570	20231114	102800	30299960	5000	5000	5000	5000	0
571	20231114	102700	30299960	5000	5000	5000	5000	0
572	20231114	102600	30299960	5000	5000	5000	5000	0
573	20231114	102500	30299960	5000	5000	5000	5000	0
574	20231114	102400	30299960	5000	5000	5000	5000	0
575	20231114	102300	30299960	5000	5000	5000	5000	0
576	20231114	102200	30299960	5000	5000	5000	5000	0
577	20231114	102100	30299960	5000	5000	5000	5000	0
578	20231114	102000	30299960	5000	5000	5000	5000	0
579	20231114	101900	30299960	5000	5000	5000	5000	0
580	20231114	101800	30299960	5000	5000	5000	5000	10
581	20231114	101700	30249960	5000	4995	5000	4995	6
582	20231114	101600	30219980	4995	4995	4995	4995	4
583	20231114	101500	30200000	4995	5000	5000	4995	116
584	20231114	101400	29620020	4995	4995	4995	4995	2
585	20231114	101300	29610030	4995	4995	4995	4995	2
586	20231114	101200	29600040	4995	5000	5000	4995	52
587	20231114	101100	29340050	5000	5000	5000	5000	17
588	20231114	101000	29255050	4995	4995	4995	4995	0
589	20231114	100900	29255050	4995	4995	4995	4995	0
590	20231114	100800	29255050	4995	4995	4995	4995	0
591	20231114	100700	29255050	4995	4995	4995	4995	6
592	20231114	100600	29225080	4995	4995	4995	4995	5
593	20231114	100500	29200105	4995	5000	5000	4995	154
594	20231114	100400	28430130	5000	5000	5000	5000	0
595	20231114	100300	28430130	5000	5000	5000	5000	0
596	20231114	100200	28430130	5000	5000	5000	5000	0
597	20231114	100100	28430130	5000	5000	5000	5000	14
598	20231114	100000	28360130	5000	5000	5000	5000	0
599	20231114	095900	28360130	5000	5000	5000	5000	0
600	20231114	095800	28360130	5000	5000	5000	5000	0
601	20231114	095700	28360130	5000	5000	5000	5000	0
602	20231114	095600	28360130	5000	5000	5000	5000	0
603	20231114	095500	28360130	5000	5000	5000	5000	0
604	20231114	095400	28360130	5000	5000	5000	5000	0
605	20231114	095300	28360130	5000	5000	5000	5000	0
606	20231114	095200	28360130	5000	5000	5000	5000	0
607	20231114	095100	28360130	5000	5000	5000	5000	0
608	20231114	095000	28360130	5000	5000	5000	5000	0
609	20231114	094900	28360130	5000	5000	5000	5000	1
610	20231114	094800	28355130	5000	5000	5000	5000	0
611	20231114	094700	28355130	5000	5000	5000	5000	0
612	20231114	094600	28355130	5000	5000	5000	5000	0
613	20231114	094500	28355130	5000	5000	5000	5000	0
614	20231114	094400	28355130	5000	5000	5000	5000	0
615	20231114	094300	28355130	5000	5000	5000	5000	30
616	20231114	094200	28205130	5000	5000	5000	5000	60
617	20231114	094100	27905130	5000	5000	5000	5000	90
618	20231114	094000	27455130	5000	5000	5000	5000	101
619	20231114	093900	26950130	5000	5000	5000	5000	10
620	20231114	093800	26900130	5000	5000	5000	5000	0
621	20231114	093700	26900130	5000	5000	5000	5000	0
622	20231114	093600	26900130	5000	5000	5000	5000	0
623	20231114	093500	26900130	5000	5000	5000	5000	4
624	20231114	093400	26880130	5000	5000	5000	5000	0
625	20231114	093300	26880130	5000	5000	5000	5000	1
626	20231114	093200	26875130	5000	5000	5000	5000	2
627	20231114	093100	26865130	5020	5000	5020	5000	20
628	20231114	093000	26765090	5000	5000	5000	5000	1
629	20231114	092900	26760090	5000	5000	5000	5000	1
630	20231114	092800	26755090	5000	5000	5000	5000	1
631	20231114	092700	26750090	5000	5000	5000	5000	0
632	20231114	092600	26750090	5000	5000	5000	5000	1
633	20231114	092500	26745090	5000	5000	5000	5000	1
634	20231114	092400	26740090	5000	5000	5000	5000	18
635	20231114	092300	26650090	5000	5000	5000	5000	0
636	20231114	092200	26650090	5000	5000	5000	5000	501
637	20231114	092100	24145090	5000	5000	5000	5000	501
638	20231114	092000	21640090	5000	5000	5000	5000	501
639	20231114	091900	19135090	5000	5000	5000	5000	1100
640	20231114	091800	13635090	5000	5000	5000	5000	576
641	20231114	091700	10755090	5000	5000	5010	4995	883
642	20231114	091600	6335445	5000	5000	5020	5000	204
643	20231114	091500	5315425	5000	5000	5000	5000	757
644	20231114	091400	1530425	5000	5020	5020	5000	69
645	20231114	091300	1184475	5020	5020	5020	5020	1
646	20231114	091200	1179455	5020	5020	5020	5020	120
647	20231114	091100	577055	5020	5020	5020	5020	101
648	20231114	091000	70035	5020	5020	5020	5020	1
649	20231114	090900	65015	5020	5020	5020	5020	3
650	20231114	090800	49955	5020	5020	5020	5020	0
651	20231114	090700	49955	5020	5010	5020	5010	2
652	20231114	090600	39925	5020	5020	5020	5020	1
653	20231114	090500	34905	4990	4990	4990	4990	0
654	20231114	090400	34905	4990	4990	4990	4990	0
655	20231114	090300	34905	4990	4990	4990	4990	1
656	20231114	090200	29915	4990	4990	4990	4990	1
657	20231114	090100	24925	4985	4985	4985	4985	0
658	20231114	090000	24925	4985	4985	4985	4985	5