KissMeData/016450/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185700	104575290	4995	4995	4995	4995	1755
3	20231120	185600	104575290	4995	4995	4995	4995	0
4	20231120	185500	104575290	4995	4995	4995	4995	0
5	20231120	185400	104575290	4995	4995	4995	4995	0
6	20231120	185300	104575290	4995	4995	4995	4995	0
7	20231120	185200	104575290	4995	4995	4995	4995	0
8	20231120	185100	104575290	4995	4995	4995	4995	0
9	20231120	185000	104575290	4995	4995	4995	4995	0
10	20231120	184900	104575290	4995	4995	4995	4995	0
11	20231120	184800	104575290	4995	4995	4995	4995	0
12	20231120	184700	104575290	4995	4995	4995	4995	0
13	20231120	184600	104575290	4995	4995	4995	4995	0
14	20231120	184500	104575290	4995	4995	4995	4995	0
15	20231120	184400	104575290	4995	4995	4995	4995	0
16	20231120	184300	104575290	4995	4995	4995	4995	0
17	20231120	184200	104575290	4995	4995	4995	4995	0
18	20231120	184100	104575290	4995	4995	4995	4995	0
19	20231120	184000	104575290	4995	4995	4995	4995	0
20	20231120	183900	104575290	4995	4995	4995	4995	0
21	20231120	183800	104575290	4995	4995	4995	4995	0
22	20231120	183700	104575290	4995	4995	4995	4995	0
23	20231120	183600	104575290	4995	4995	4995	4995	0
24	20231120	183500	104575290	4995	4995	4995	4995	0
25	20231120	183400	104575290	4995	4995	4995	4995	0
26	20231120	183300	104575290	4995	4995	4995	4995	0
27	20231120	183200	104575290	4995	4995	4995	4995	0
28	20231120	183100	104575290	4995	4995	4995	4995	0
29	20231120	183000	104575290	4995	4995	4995	4995	0
30	20231120	182900	104575290	4995	4995	4995	4995	0
31	20231120	182800	104575290	4995	4995	4995	4995	0
32	20231120	182700	104575290	4995	4995	4995	4995	1755
33	20231120	182600	104575290	4995	4995	4995	4995	0
34	20231120	182500	104575290	4995	4995	4995	4995	0
35	20231120	182400	104575290	4995	4995	4995	4995	0
36	20231120	182300	104575290	4995	4995	4995	4995	0
37	20231120	182200	104575290	4995	4995	4995	4995	0
38	20231120	182100	104575290	4995	4995	4995	4995	0
39	20231120	182000	104575290	4995	4995	4995	4995	0
40	20231120	181900	104575290	4995	4995	4995	4995	0
41	20231120	181800	104575290	4995	4995	4995	4995	0
42	20231120	181700	104575290	4995	4995	4995	4995	0
43	20231120	181600	104575290	4995	4995	4995	4995	0
44	20231120	181500	104575290	4995	4995	4995	4995	0
45	20231120	181400	104575290	4995	4995	4995	4995	0
46	20231120	181300	104575290	4995	4995	4995	4995	0
47	20231120	181200	104575290	4995	4995	4995	4995	0
48	20231120	181100	104575290	4995	4995	4995	4995	0
49	20231120	181000	104575290	4995	4995	4995	4995	0
50	20231120	180900	104575290	4995	4995	4995	4995	0
51	20231120	180800	104575290	4995	4995	4995	4995	0
52	20231120	180700	104575290	4995	4995	4995	4995	0
53	20231120	180600	104575290	4995	4995	4995	4995	0
54	20231120	180500	104575290	4995	4995	4995	4995	0
55	20231120	180400	104575290	4995	4995	4995	4995	0
56	20231120	180300	104575290	4995	4995	4995	4995	0
57	20231120	180200	104575290	4995	4995	4995	4995	0
58	20231120	180100	104575290	4995	4995	4995	4995	0
59	20231120	180000	104575290	4995	4995	4995	4995	0
60	20231120	175900	104575290	4995	4995	4995	4995	0
61	20231120	175800	104575290	4995	4995	4995	4995	0
62	20231120	175700	104575290	4995	4995	4995	4995	1755
63	20231120	175600	104575290	4995	4995	4995	4995	0
64	20231120	175500	104575290	4995	4995	4995	4995	0
65	20231120	175400	104575290	4995	4995	4995	4995	0
66	20231120	175300	104575290	4995	4995	4995	4995	0
67	20231120	175200	104575290	4995	4995	4995	4995	0
68	20231120	175100	104575290	4995	4995	4995	4995	0
69	20231120	175000	104575290	4995	4995	4995	4995	0
70	20231120	174900	104575290	4995	4995	4995	4995	0
71	20231120	174800	104575290	4995	4995	4995	4995	0
72	20231120	174700	104575290	4995	4995	4995	4995	0
73	20231120	174600	104575290	4995	4995	4995	4995	0
74	20231120	174500	104575290	4995	4995	4995	4995	0
75	20231120	174400	104575290	4995	4995	4995	4995	0
76	20231120	174300	104575290	4995	4995	4995	4995	0
77	20231120	174200	104575290	4995	4995	4995	4995	0
78	20231120	174100	104575290	4995	4995	4995	4995	0
79	20231120	174000	104575290	4995	4995	4995	4995	0
80	20231120	173900	104575290	4995	4995	4995	4995	0
81	20231120	173800	104575290	4995	4995	4995	4995	0
82	20231120	173700	104575290	4995	4995	4995	4995	0
83	20231120	173600	104575290	4995	4995	4995	4995	0
84	20231120	173500	104575290	4995	4995	4995	4995	0
85	20231120	173400	104575290	4995	4995	4995	4995	0
86	20231120	173300	104575290	4995	4995	4995	4995	0
87	20231120	173200	104575290	4995	4995	4995	4995	0
88	20231120	173100	104575290	4995	4995	4995	4995	0
89	20231120	173000	104575290	4995	4995	4995	4995	0
90	20231120	172900	104575290	4995	4995	4995	4995	0
91	20231120	172800	104575290	4995	4995	4995	4995	0
92	20231120	172700	104575290	4995	4995	4995	4995	1755
93	20231120	172600	104575290	4995	4995	4995	4995	0
94	20231120	172500	104575290	4995	4995	4995	4995	0
95	20231120	172400	104575290	4995	4995	4995	4995	0
96	20231120	172300	104575290	4995	4995	4995	4995	0
97	20231120	172200	104575290	4995	4995	4995	4995	0
98	20231120	172100	104575290	4995	4995	4995	4995	0
99	20231120	172000	104575290	4995	4995	4995	4995	0
100	20231120	171900	104575290	4995	4995	4995	4995	0
101	20231120	171800	104575290	4995	4995	4995	4995	0
102	20231120	171700	104575290	4995	4995	4995	4995	0
103	20231120	171600	104575290	4995	4995	4995	4995	0
104	20231120	171500	104575290	4995	4995	4995	4995	0
105	20231120	171400	104575290	4995	4995	4995	4995	0
106	20231120	171300	104575290	4995	4995	4995	4995	0
107	20231120	171200	104575290	4995	4995	4995	4995	0
108	20231120	171100	104575290	4995	4995	4995	4995	0
109	20231120	171000	104575290	4995	4995	4995	4995	0
110	20231120	170900	104575290	4995	4995	4995	4995	0
111	20231120	170800	104575290	4995	4995	4995	4995	0
112	20231120	170700	104575290	4995	4995	4995	4995	0
113	20231120	170600	104575290	4995	4995	4995	4995	0
114	20231120	170500	104575290	4995	4995	4995	4995	0
115	20231120	170400	104575290	4995	4995	4995	4995	0
116	20231120	170300	104575290	4995	4995	4995	4995	0
117	20231120	170200	104575290	4995	4995	4995	4995	0
118	20231120	170100	104575290	4995	4995	4995	4995	0
119	20231120	170000	104575290	4995	4995	4995	4995	0
120	20231120	165900	104575290	4995	4995	4995	4995	0
121	20231120	165800	104575290	4995	4995	4995	4995	0
122	20231120	165700	104575290	4995	4995	4995	4995	1755
123	20231120	165600	104575290	4995	4995	4995	4995	0
124	20231120	165500	104575290	4995	4995	4995	4995	0
125	20231120	165400	104575290	4995	4995	4995	4995	0
126	20231120	165300	104575290	4995	4995	4995	4995	0
127	20231120	165200	104575290	4995	4995	4995	4995	0
128	20231120	165100	104575290	4995	4995	4995	4995	0
129	20231120	165000	104575290	4995	4995	4995	4995	0
130	20231120	164900	104575290	4995	4995	4995	4995	0
131	20231120	164800	104575290	4995	4995	4995	4995	0
132	20231120	164700	104575290	4995	4995	4995	4995	0
133	20231120	164600	104575290	4995	4995	4995	4995	0
134	20231120	164500	104575290	4995	4995	4995	4995	0
135	20231120	164400	104575290	4995	4995	4995	4995	0
136	20231120	164300	104575290	4995	4995	4995	4995	0
137	20231120	164200	104575290	4995	4995	4995	4995	0
138	20231120	164100	104575290	4995	4995	4995	4995	0
139	20231120	164000	104575290	4995	4995	4995	4995	0
140	20231120	163900	104575290	4995	4995	4995	4995	0
141	20231120	163800	104575290	4995	4995	4995	4995	0
142	20231120	163700	104575290	4995	4995	4995	4995	0
143	20231120	163600	104575290	4995	4995	4995	4995	0
144	20231120	163500	104575290	4995	4995	4995	4995	0
145	20231120	163400	104575290	4995	4995	4995	4995	0
146	20231120	163300	104575290	4995	4995	4995	4995	0
147	20231120	163200	104575290	4995	4995	4995	4995	0
148	20231120	163100	104575290	4995	4995	4995	4995	0
149	20231120	163000	104575290	4995	4995	4995	4995	0
150	20231120	162900	104575290	4995	4995	4995	4995	0
151	20231120	162800	104575290	4995	4995	4995	4995	0
152	20231120	162700	104575290	4995	4995	4995	4995	1755
153	20231120	162600	104575290	4995	4995	4995	4995	0
154	20231120	162500	104575290	4995	4995	4995	4995	0
155	20231120	162400	104575290	4995	4995	4995	4995	0
156	20231120	162300	104575290	4995	4995	4995	4995	0
157	20231120	162200	104575290	4995	4995	4995	4995	0
158	20231120	162100	104575290	4995	4995	4995	4995	0
159	20231120	162000	104575290	4995	4995	4995	4995	0
160	20231120	161900	104575290	4995	4995	4995	4995	0
161	20231120	161800	104575290	4995	4995	4995	4995	0
162	20231120	161700	104575290	4995	4995	4995	4995	0
163	20231120	161600	104575290	4995	4995	4995	4995	0
164	20231120	161500	104575290	4995	4995	4995	4995	0
165	20231120	161400	104575290	4995	4995	4995	4995	0
166	20231120	161300	104575290	4995	4995	4995	4995	0
167	20231120	161200	104575290	4995	4995	4995	4995	0
168	20231120	161100	104575290	4995	4995	4995	4995	0
169	20231120	161000	104575290	4995	4995	4995	4995	0
170	20231120	160900	104575290	4995	4995	4995	4995	0
171	20231120	160800	104575290	4995	4995	4995	4995	0
172	20231120	160700	104575290	4995	4995	4995	4995	0
173	20231120	160600	104575290	4995	4995	4995	4995	0
174	20231120	160500	104575290	4995	4995	4995	4995	0
175	20231120	160400	104575290	4995	4995	4995	4995	0
176	20231120	160300	104575290	4995	4995	4995	4995	0
177	20231120	160200	104575290	4995	4995	4995	4995	0
178	20231120	160100	104575290	4995	4995	4995	4995	0
179	20231120	160000	104575290	4995	4995	4995	4995	0
180	20231120	155900	104575290	4995	4995	4995	4995	0
181	20231120	155800	104575290	4995	4995	4995	4995	0
182	20231120	155700	104575290	4995	4995	4995	4995	1755
183	20231120	155600	104575290	4995	4995	4995	4995	0
184	20231120	155500	104575290	4995	4995	4995	4995	0
185	20231120	155400	104575290	4995	4995	4995	4995	0
186	20231120	155300	104575290	4995	4995	4995	4995	0
187	20231120	155200	104575290	4995	4995	4995	4995	0
188	20231120	155100	104575290	4995	4995	4995	4995	0
189	20231120	155000	104575290	4995	4995	4995	4995	0
190	20231120	154900	104575290	4995	4995	4995	4995	0
191	20231120	154800	104575290	4995	4995	4995	4995	0
192	20231120	154700	104575290	4995	4995	4995	4995	0
193	20231120	154600	104575290	4995	4995	4995	4995	0
194	20231120	154500	104575290	4995	4995	4995	4995	0
195	20231120	154400	104575290	4995	4995	4995	4995	0
196	20231120	154300	104575290	4995	4995	4995	4995	0
197	20231120	154200	104575290	4995	4995	4995	4995	0
198	20231120	154100	104575290	4995	4995	4995	4995	0
199	20231120	154000	104575290	4995	4995	4995	4995	0
200	20231120	153900	104575290	4995	4995	4995	4995	0
201	20231120	153800	104575290	4995	4995	4995	4995	0
202	20231120	153700	104575290	4995	4995	4995	4995	0
203	20231120	153600	104575290	4995	4995	4995	4995	0
204	20231120	153500	104575290	4995	4995	4995	4995	0
205	20231120	153400	104575290	4995	4995	4995	4995	0
206	20231120	153300	104575290	4995	4995	4995	4995	0
207	20231120	153200	104575290	4995	4995	4995	4995	0
208	20231120	153100	104575290	4995	4995	4995	4995	0
209	20231120	153000	104575290	4995	4995	4995	4995	1755
210	20231120	152900	95809065	4995	4995	4995	4995	0
211	20231120	152800	95809065	4995	4995	4995	4995	0
212	20231120	152700	95809065	4995	4995	4995	4995	0
213	20231120	152600	95809065	4995	4995	4995	4995	0
214	20231120	152500	95809065	4995	4995	4995	4995	0
215	20231120	152400	95809065	4995	4995	4995	4995	0
216	20231120	152300	95809065	4995	4995	4995	4995	0
217	20231120	152200	95809065	4995	4995	4995	4995	0
218	20231120	152100	95809065	4995	4995	4995	4995	0
219	20231120	152000	95809065	4995	4995	4995	4995	0
220	20231120	151900	95809065	4995	4995	4995	4995	0
221	20231120	151800	95809065	4995	4995	4995	4995	7
222	20231120	151700	95774100	4995	4995	4995	4995	0
223	20231120	151600	95774100	4995	4995	4995	4995	0
224	20231120	151500	95774100	4995	4995	4995	4995	0
225	20231120	151400	95774100	4995	4995	4995	4995	20
226	20231120	151300	95674200	4995	4995	4995	4995	127
227	20231120	151200	95039835	4995	4995	4995	4995	21
228	20231120	151100	94934940	4990	4990	4990	4990	0
229	20231120	151000	94934940	4990	4990	4990	4990	0
230	20231120	150900	94934940	4990	4990	4990	4990	0
231	20231120	150800	94934940	4990	4990	4990	4990	281
232	20231120	150700	93532750	4995	4995	4995	4995	0
233	20231120	150600	93532750	4995	4995	4995	4995	2
234	20231120	150500	93522760	4995	4995	4995	4995	0
235	20231120	150400	93522760	4995	4995	4995	4995	459
236	20231120	150300	91230055	5000	5000	5000	5000	0
237	20231120	150200	91230055	5000	5000	5000	5000	0
238	20231120	150100	91230055	5000	5000	5000	5000	0
239	20231120	150000	91230055	5000	5000	5000	5000	15
240	20231120	145900	91155055	5000	5000	5000	5000	0
241	20231120	145800	91155055	5000	4995	5000	4995	16
242	20231120	145700	91075090	4995	4995	4995	4995	0
243	20231120	145600	91075090	4995	4995	4995	4995	3
244	20231120	145500	91060105	5010	5010	5010	5010	50
245	20231120	145400	90809605	5000	5000	5000	5000	0
246	20231120	145300	90809605	5000	5000	5000	5000	0
247	20231120	145200	90809605	5000	5000	5000	5000	0
248	20231120	145100	90809605	5000	5000	5000	5000	0
249	20231120	145000	90809605	5000	5000	5000	5000	11
250	20231120	144900	90754605	5010	5010	5010	5010	0
251	20231120	144800	90754605	5010	5010	5010	5010	0
252	20231120	144700	90754605	5010	5010	5010	5010	1
253	20231120	144600	90749595	5000	5000	5000	5000	200
254	20231120	144500	89749595	5000	5000	5000	5000	0
255	20231120	144400	89749595	5000	5000	5000	5000	0
256	20231120	144300	89749595	5000	5000	5000	5000	0
257	20231120	144200	89749595	5000	5000	5000	5000	0
258	20231120	144100	89749595	5000	5000	5000	5000	0
259	20231120	144000	89749595	5000	5000	5000	5000	0
260	20231120	143900	89749595	5000	5000	5000	5000	67
261	20231120	143800	89414595	5000	5000	5000	5000	0
262	20231120	143700	89414595	5000	5000	5000	5000	10
263	20231120	143600	89364595	5000	5000	5000	5000	0
264	20231120	143500	89364595	5000	5000	5000	5000	0
265	20231120	143400	89364595	5000	5000	5000	5000	100
266	20231120	143300	88864595	4995	4995	4995	4995	0
267	20231120	143200	88864595	4995	4995	4995	4995	0
268	20231120	143100	88864595	4995	4995	4995	4995	0
269	20231120	143000	88864595	4995	4995	4995	4995	1
270	20231120	142900	88859600	4990	4990	4990	4990	0
271	20231120	142800	88859600	4990	4990	4990	4990	0
272	20231120	142700	88859600	4990	4990	4990	4990	0
273	20231120	142600	88859600	4990	4995	4995	4990	300
274	20231120	142500	87362590	4995	4995	4995	4995	2
275	20231120	142400	87352600	4995	5000	5000	4995	685
276	20231120	142300	83930710	5000	5000	5000	5000	0
277	20231120	142200	83930710	5000	5000	5000	5000	4
278	20231120	142100	83910710	5000	5000	5000	5000	0
279	20231120	142000	83910710	5000	5010	5010	5000	85
280	20231120	141900	83485450	5020	5020	5020	5020	0
281	20231120	141800	83485450	5020	5020	5020	5020	0
282	20231120	141700	83485450	5020	5020	5020	5020	0
283	20231120	141600	83485450	5020	5020	5020	5020	0
284	20231120	141500	83485450	5020	5020	5020	5020	0
285	20231120	141400	83485450	5020	5020	5020	5020	0
286	20231120	141300	83485450	5020	5020	5020	5020	0
287	20231120	141200	83485450	5020	5010	5020	5010	19
288	20231120	141100	83390210	5010	5010	5010	5010	0
289	20231120	141000	83390210	5010	5010	5010	5010	136
290	20231120	140900	82708850	5010	5010	5010	5010	30
291	20231120	140800	82558550	5010	5010	5010	5010	35
292	20231120	140700	82383200	5010	5010	5010	5010	18
293	20231120	140600	82293020	5010	5010	5010	5010	0
294	20231120	140500	82293020	5010	5010	5010	5010	77
295	20231120	140400	81907250	5010	5010	5010	5010	0
296	20231120	140300	81907250	5010	5010	5010	5010	0
297	20231120	140200	81907250	5010	5010	5010	5010	0
298	20231120	140100	81907250	5010	5010	5010	5010	0
299	20231120	140000	81907250	5010	5010	5010	5010	0
300	20231120	135900	81907250	5010	5010	5010	5010	0
301	20231120	135800	81907250	5010	5010	5010	5010	0
302	20231120	135700	81907250	5010	5010	5010	5010	0
303	20231120	135600	81907250	5010	5010	5010	5010	0
304	20231120	135500	81907250	5010	5010	5010	5010	2
305	20231120	135400	81897230	5010	5010	5010	5010	11
306	20231120	135300	81842120	5010	5010	5010	5010	2
307	20231120	135200	81832100	5010	5010	5010	5010	0
308	20231120	135100	81832100	5010	5010	5010	5010	0
309	20231120	135000	81832100	5010	5000	5010	5000	35
310	20231120	134900	81656900	5010	5010	5010	5010	0
311	20231120	134800	81656900	5010	5010	5010	5010	0
312	20231120	134700	81656900	5010	5010	5010	5010	0
313	20231120	134600	81656900	5010	5010	5010	5010	0
314	20231120	134500	81656900	5010	5010	5010	5010	0
315	20231120	134400	81656900	5010	5010	5010	5010	1
316	20231120	134300	81651890	5010	5010	5010	5010	0
317	20231120	134200	81651890	5010	5010	5010	5010	0
318	20231120	134100	81651890	5010	5010	5010	5010	0
319	20231120	134000	81651890	5010	5010	5010	5010	2
320	20231120	133900	81641870	5010	5010	5010	5010	0
321	20231120	133800	81641870	5010	5010	5010	5010	0
322	20231120	133700	81641870	5010	5010	5010	5010	0
323	20231120	133600	81641870	5010	5010	5010	5010	0
324	20231120	133500	81641870	5010	5010	5010	5010	0
325	20231120	133400	81641870	5010	5000	5010	5000	88
326	20231120	133300	81201850	4995	4995	4995	4995	0
327	20231120	133200	81201850	4995	4995	4995	4995	0
328	20231120	133100	81201850	4995	4995	4995	4995	0
329	20231120	133000	81201850	4995	4995	4995	4995	0
330	20231120	132900	81201850	4995	4995	4995	4995	1
331	20231120	132800	81196855	5000	5000	5000	5000	0
332	20231120	132700	81196855	5000	5000	5000	5000	0
333	20231120	132600	81196855	5000	5000	5000	5000	100
334	20231120	132500	80696855	5000	5000	5000	5000	48
335	20231120	132400	80456855	4995	4995	4995	4995	0
336	20231120	132300	80456855	4995	4995	4995	4995	0
337	20231120	132200	80456855	4995	4995	4995	4995	0
338	20231120	132100	80456855	4995	4995	4995	4995	0
339	20231120	132000	80456855	4995	4995	4995	4995	1
340	20231120	131900	80451860	5000	5000	5000	5000	100
341	20231120	131800	79951860	4995	4995	4995	4995	0
342	20231120	131700	79951860	4995	4995	4995	4995	0
343	20231120	131600	79951860	4995	4995	4995	4995	0
344	20231120	131500	79951860	4995	4995	4995	4995	8
345	20231120	131400	79911900	4995	5000	5000	4995	957
346	20231120	131300	75131340	5000	5000	5000	5000	0
347	20231120	131200	75131340	5000	5000	5000	5000	0
348	20231120	131100	75131340	5000	5000	5000	5000	0
349	20231120	131000	75131340	5000	5000	5000	5000	21
350	20231120	130900	75026340	5010	5010	5010	5010	3
351	20231120	130800	75011310	5010	5010	5010	5010	0
352	20231120	130700	75011310	5010	5010	5010	5010	0
353	20231120	130600	75011310	5010	5010	5010	5010	0
354	20231120	130500	75011310	5010	5010	5010	5010	0
355	20231120	130400	75011310	5010	5010	5010	5010	0
356	20231120	130300	75011310	5010	5010	5010	5010	0
357	20231120	130200	75011310	5010	5010	5010	5010	0
358	20231120	130100	75011310	5010	5010	5010	5010	0
359	20231120	130000	75011310	5010	5010	5010	5010	0
360	20231120	125900	75011310	5010	5010	5010	5010	0
361	20231120	125800	75011310	5010	5010	5010	5010	1
362	20231120	125700	75006300	5000	5000	5000	5000	210
363	20231120	125600	73956300	5000	5000	5000	5000	0
364	20231120	125500	73956300	5000	5000	5000	5000	0
365	20231120	125400	73956300	5000	5000	5000	5000	0
366	20231120	125300	73956300	5000	5000	5000	5000	0
367	20231120	125200	73956300	5000	5000	5000	5000	0
368	20231120	125100	73956300	5000	5000	5000	5000	0
369	20231120	125000	73956300	5000	5000	5000	5000	0
370	20231120	124900	73956300	5000	5000	5000	5000	0
371	20231120	124800	73956300	5000	5000	5000	5000	0
372	20231120	124700	73956300	5000	5000	5000	5000	0
373	20231120	124600	73956300	5000	5000	5000	5000	0
374	20231120	124500	73956300	5000	5000	5000	5000	0
375	20231120	124400	73956300	5000	5000	5000	5000	0
376	20231120	124300	73956300	5000	5000	5000	5000	0
377	20231120	124200	73956300	5000	5000	5000	5000	0
378	20231120	124100	73956300	5000	5000	5000	5000	0
379	20231120	124000	73956300	5000	5000	5000	5000	1
380	20231120	123900	73951300	5000	5000	5000	5000	0
381	20231120	123800	73951300	5000	5000	5000	5000	100
382	20231120	123700	73451300	5000	5000	5000	5000	0
383	20231120	123600	73451300	5000	5000	5000	5000	1
384	20231120	123500	73446300	5020	5020	5020	5020	0
385	20231120	123400	73446300	5020	5020	5020	5020	0
386	20231120	123300	73446300	5020	5020	5020	5020	0
387	20231120	123200	73446300	5020	5020	5020	5020	0
388	20231120	123100	73446300	5020	5020	5020	5020	0
389	20231120	123000	73446300	5020	5020	5020	5020	0
390	20231120	122900	73446300	5020	5020	5020	5020	0
391	20231120	122800	73446300	5020	5020	5020	5020	0
392	20231120	122700	73446300	5020	5020	5020	5020	0
393	20231120	122600	73446300	5020	5020	5020	5020	0
394	20231120	122500	73446300	5020	5010	5020	5010	1100
395	20231120	122400	67924390	5010	5010	5010	5010	1
396	20231120	122300	67919380	5010	5010	5010	5010	20
397	20231120	122200	67819180	5000	5000	5000	5000	0
398	20231120	122100	67819180	5000	5000	5000	5000	10
399	20231120	122000	67769180	5000	5000	5000	5000	0
400	20231120	121900	67769180	5000	5000	5000	5000	10
401	20231120	121800	67719180	5000	5000	5000	5000	0
402	20231120	121700	67719180	5000	5000	5000	5000	0
403	20231120	121600	67719180	5000	5000	5000	5000	2
404	20231120	121500	67709180	5020	5020	5020	5020	0
405	20231120	121400	67709180	5020	5020	5020	5020	0
406	20231120	121300	67709180	5020	5020	5020	5020	0
407	20231120	121200	67709180	5020	5020	5020	5020	4
408	20231120	121100	67689100	5020	5020	5020	5020	6
409	20231120	121000	67658980	5020	5020	5020	5020	0
410	20231120	120900	67658980	5020	5020	5020	5020	0
411	20231120	120800	67658980	5020	5000	5020	4995	80
412	20231120	120700	67257850	5020	5020	5020	5020	0
413	20231120	120600	67257850	5020	5020	5020	5020	0
414	20231120	120500	67257850	5020	5020	5020	5020	0
415	20231120	120400	67257850	5020	5010	5020	5010	6
416	20231120	120300	67227750	4995	4995	4995	4995	0
417	20231120	120200	67227750	4995	4995	4995	4995	0
418	20231120	120100	67227750	4995	4995	4995	4995	114
419	20231120	120000	66658320	4995	5000	5000	4995	114
420	20231120	115900	66088865	5000	5000	5000	5000	0
421	20231120	115800	66088865	5000	5000	5000	5000	1
422	20231120	115700	66083865	5000	5000	5000	5000	30
423	20231120	115600	65933865	5000	5000	5000	5000	14
424	20231120	115500	65863865	5000	5000	5000	5000	0
425	20231120	115400	65863865	5000	5000	5000	5000	0
426	20231120	115300	65863865	5000	5000	5000	5000	4
427	20231120	115200	65843865	5020	5020	5020	5020	0
428	20231120	115100	65843865	5020	5020	5020	5020	16
429	20231120	115000	65763545	5010	5010	5010	5010	4
430	20231120	114900	65743505	5010	5010	5010	5010	0
431	20231120	114800	65743505	5010	5010	5010	5010	0
432	20231120	114700	65743505	5010	5010	5010	5010	0
433	20231120	114600	65743505	5010	4995	5010	4995	2
434	20231120	114500	65733500	5010	5010	5010	5010	2
435	20231120	114400	65723480	4995	4995	4995	4995	153
436	20231120	114300	64959245	4995	4995	4995	4995	0
437	20231120	114200	64959245	4995	4995	4995	4995	0
438	20231120	114100	64959245	4995	5010	5010	4995	325
439	20231120	114000	63334760	5010	5010	5010	5010	1
440	20231120	113900	63329750	5020	5010	5020	5010	2
441	20231120	113800	63319720	5020	5020	5020	5020	0
442	20231120	113700	63319720	5020	5020	5020	5020	0
443	20231120	113600	63319720	5020	5020	5020	5020	21
444	20231120	113500	63214300	5020	5020	5020	5020	0
445	20231120	113400	63214300	5020	5020	5020	5020	0
446	20231120	113300	63214300	5020	5020	5020	5020	0
447	20231120	113200	63214300	5020	5020	5020	5020	38
448	20231120	113100	63023540	5020	5020	5020	5020	0
449	20231120	113000	63023540	5020	5020	5020	5020	0
450	20231120	112900	63023540	5020	5020	5020	5020	0
451	20231120	112800	63023540	5020	5020	5020	5020	0
452	20231120	112700	63023540	5020	5020	5020	5020	0
453	20231120	112600	63023540	5020	5020	5020	5020	0
454	20231120	112500	63023540	5020	5020	5020	5020	5
455	20231120	112400	62998440	5020	5020	5020	5020	9
456	20231120	112300	62953260	5030	5030	5030	5030	0
457	20231120	112200	62953260	5030	5030	5030	5030	0
458	20231120	112100	62953260	5030	5030	5030	5030	0
459	20231120	112000	62953260	5030	5030	5030	5030	0
460	20231120	111900	62953260	5030	5030	5030	5030	0
461	20231120	111800	62953260	5030	5030	5030	5030	0
462	20231120	111700	62953260	5030	5030	5030	5030	200
463	20231120	111600	61947260	5030	5030	5030	5030	0
464	20231120	111500	61947260	5030	5030	5030	5030	2
465	20231120	111400	61937200	5030	5030	5030	5030	0
466	20231120	111300	61937200	5030	5030	5030	5030	0
467	20231120	111200	61937200	5030	5030	5030	5030	0
468	20231120	111100	61937200	5030	5030	5030	5030	0
469	20231120	111000	61937200	5030	5030	5030	5030	0
470	20231120	110900	61937200	5030	5030	5030	5030	0
471	20231120	110800	61937200	5030	5030	5030	5030	89
472	20231120	110700	61489530	5030	5030	5030	5030	0
473	20231120	110600	61489530	5030	5030	5030	5030	0
474	20231120	110500	61489530	5030	5030	5030	5030	0
475	20231120	110400	61489530	5030	5030	5030	5030	0
476	20231120	110300	61489530	5030	5030	5030	5030	0
477	20231120	110200	61489530	5030	5030	5030	5030	0
478	20231120	110100	61489530	5030	5030	5030	5030	0
479	20231120	110000	61489530	5030	5030	5030	5030	0
480	20231120	105900	61489530	5030	5030	5030	5030	70
481	20231120	105800	61137430	5030	5030	5030	5030	0
482	20231120	105700	61137430	5030	5030	5030	5030	380
483	20231120	105600	59226030	5040	5040	5040	5040	0
484	20231120	105500	59226030	5040	5040	5040	5040	100
485	20231120	105400	58722030	5030	5030	5030	5030	218
486	20231120	105300	57625490	5030	5030	5030	5030	0
487	20231120	105200	57625490	5030	5030	5030	5030	0
488	20231120	105100	57625490	5030	5030	5030	5030	0
489	20231120	105000	57625490	5030	5030	5030	5030	71
490	20231120	104900	57268360	5020	5020	5020	5020	0
491	20231120	104800	57268360	5020	5020	5020	5020	0
492	20231120	104700	57268360	5020	5020	5020	5020	0
493	20231120	104600	57268360	5020	5020	5020	5020	0
494	20231120	104500	57268360	5020	5020	5020	5020	1
495	20231120	104400	57263340	5030	5030	5030	5030	4
496	20231120	104300	57243220	5030	5030	5030	5030	0
497	20231120	104200	57243220	5030	5030	5030	5030	0
498	20231120	104100	57243220	5030	5010	5030	5010	71
499	20231120	104000	56886370	5020	5020	5020	5020	0
500	20231120	103900	56886370	5020	5010	5020	5010	1129
501	20231120	103800	51219250	5010	5010	5010	5010	24
502	20231120	103700	51099010	5020	5020	5020	5020	0
503	20231120	103600	51099010	5020	5020	5020	5020	0
504	20231120	103500	51099010	5020	5020	5020	5020	0
505	20231120	103400	51099010	5020	5020	5020	5020	0
506	20231120	103300	51099010	5020	5020	5020	5020	0
507	20231120	103200	51099010	5020	5000	5020	5000	673
508	20231120	103100	47732590	5000	5000	5000	5000	8
509	20231120	103000	47692590	5000	5000	5000	5000	6
510	20231120	102900	47662590	5000	5000	5000	5000	0
511	20231120	102800	47662590	5000	5000	5000	5000	0
512	20231120	102700	47662590	5000	5000	5000	5000	0
513	20231120	102600	47662590	5000	5000	5000	5000	0
514	20231120	102500	47662590	5000	5000	5000	5000	0
515	20231120	102400	47662590	5000	5000	5000	5000	50
516	20231120	102300	47412590	5030	5030	5030	5030	71
517	20231120	102200	47055460	5000	5000	5000	5000	0
518	20231120	102100	47055460	5000	5000	5000	5000	0
519	20231120	102000	47055460	5000	5000	5000	5000	0
520	20231120	101900	47055460	5000	5000	5000	5000	0
521	20231120	101800	47055460	5000	5000	5000	5000	0
522	20231120	101700	47055460	5000	5000	5000	5000	0
523	20231120	101600	47055460	5000	5000	5000	5000	0
524	20231120	101500	47055460	5000	5000	5000	5000	0
525	20231120	101400	47055460	5000	5020	5030	5000	171
526	20231120	101300	46198360	5030	5030	5030	5030	0
527	20231120	101200	46198360	5030	5030	5030	5030	0
528	20231120	101100	46198360	5030	5030	5030	5030	0
529	20231120	101000	46198360	5030	5030	5030	5030	0
530	20231120	100900	46198360	5030	5030	5030	5030	0
531	20231120	100800	46198360	5030	5000	5030	5000	201
532	20231120	100700	45193330	5000	5000	5000	5000	63
533	20231120	100600	44878330	5030	5030	5030	5030	4
534	20231120	100500	44858210	5040	5010	5040	5000	1795
535	20231120	100400	35877080	5010	5010	5010	5010	0
536	20231120	100300	35877080	5010	5010	5010	5010	0
537	20231120	100200	35877080	5010	5020	5040	5010	166
538	20231120	100100	35043370	5030	5030	5030	5030	100
539	20231120	100000	34540370	5030	5030	5030	5030	86
540	20231120	095900	34107790	5020	5020	5020	5020	1
541	20231120	095800	34102770	5030	5030	5030	5030	0
542	20231120	095700	34102770	5030	5030	5030	5030	30
543	20231120	095600	33951870	5030	5030	5030	5030	71
544	20231120	095500	33594740	5020	5020	5020	5020	20
545	20231120	095400	33494340	5030	5030	5030	5030	20
546	20231120	095300	33393740	5030	5030	5030	5030	0
547	20231120	095200	33393740	5030	5030	5030	5030	1
548	20231120	095100	33388710	5030	5030	5030	5030	0
549	20231120	095000	33388710	5030	5030	5030	5030	35
550	20231120	094900	33212660	5030	5030	5030	5030	0
551	20231120	094800	33212660	5030	5030	5030	5030	0
552	20231120	094700	33212660	5030	5020	5030	5020	71
553	20231120	094600	32855540	5000	5000	5000	5000	0
554	20231120	094500	32855540	5000	5000	5000	5000	95
555	20231120	094400	32380540	5000	5000	5000	5000	0
556	20231120	094300	32380540	5000	5000	5000	5000	20
557	20231120	094200	32280540	5000	5000	5000	5000	0
558	20231120	094100	32280540	5000	5000	5000	5000	133
559	20231120	094000	31615540	5030	5030	5030	5030	0
560	20231120	093900	31615540	5030	5030	5030	5030	0
561	20231120	093800	31615540	5030	5030	5030	5030	0
562	20231120	093700	31615540	5030	5030	5030	5030	49
563	20231120	093600	31369070	5030	5020	5030	5020	703
564	20231120	093500	27833000	5020	5020	5020	5020	1
565	20231120	093400	27827980	5020	5020	5020	5020	30
566	20231120	093300	27677380	5000	5020	5020	5000	21
567	20231120	093200	27572360	5020	5020	5020	5020	11
568	20231120	093100	27517140	5020	5020	5020	5020	91
569	20231120	093000	27060320	5020	5020	5020	5020	36
570	20231120	092900	26879600	5020	5020	5020	5020	0
571	20231120	092800	26879600	5020	5000	5020	5000	10
572	20231120	092700	26829580	5000	5000	5000	5000	0
573	20231120	092600	26829580	5000	5000	5000	5000	0
574	20231120	092500	26829580	5000	5000	5000	5000	10
575	20231120	092400	26779580	5000	5000	5000	5000	0
576	20231120	092300	26779580	5000	5000	5030	5000	81
577	20231120	092200	26373990	5030	5030	5030	5030	0
578	20231120	092100	26373990	5030	5030	5030	5030	0
579	20231120	092000	26373990	5030	5000	5030	5000	6
580	20231120	091900	26343930	4995	4995	4995	4995	12
581	20231120	091800	26283990	4980	4990	4990	4980	510
582	20231120	091700	23743055	4985	4985	4985	4985	258
583	20231120	091600	22456925	4985	4985	4985	4985	0
584	20231120	091500	22456925	4985	4985	4985	4985	3
585	20231120	091400	22441970	4985	4980	4985	4980	380
586	20231120	091300	20548250	4965	4970	4970	4965	2
587	20231120	091200	20538315	4965	4965	4965	4965	500
588	20231120	091100	18055815	4965	4970	4970	4965	22
589	20231120	091000	17946540	4980	4970	4980	4970	1501
590	20231120	090900	10472170	4975	4970	4975	4970	53
591	20231120	090800	10208710	4975	4975	4975	4975	0
592	20231120	090700	10208710	4975	4965	4975	4965	11
593	20231120	090600	10154080	4965	4960	4965	4960	84
594	20231120	090500	9737435	4960	4965	4965	4960	140
595	20231120	090400	9042950	4965	4965	4965	4965	39
596	20231120	090300	8849315	4970	4980	4980	4970	219
597	20231120	090200	7759045	4980	4980	4980	4980	161
598	20231120	090100	6957265	5000	5000	5000	5000	500
599	20231120	090000	4457265	4980	4980	4995	4980	894