KissMeData/030610/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190600	168011815	4990	4990	4990	4990	212
3	20231122	190500	168011815	4990	4990	4990	4990	0
4	20231122	190400	168011815	4990	4990	4990	4990	0
5	20231122	190300	168011815	4990	4990	4990	4990	0
6	20231122	190200	168011815	4990	4990	4990	4990	0
7	20231122	190100	168011815	4990	4990	4990	4990	0
8	20231122	190000	168011815	4990	4990	4990	4990	0
9	20231122	185900	168011815	4990	4990	4990	4990	0
10	20231122	185800	168011815	4990	4990	4990	4990	0
11	20231122	185700	168011815	4990	4990	4990	4990	0
12	20231122	185600	168011815	4990	4990	4990	4990	0
13	20231122	185500	168011815	4990	4990	4990	4990	0
14	20231122	185400	168011815	4990	4990	4990	4990	0
15	20231122	185300	168011815	4990	4990	4990	4990	0
16	20231122	185200	168011815	4990	4990	4990	4990	0
17	20231122	185100	168011815	4990	4990	4990	4990	0
18	20231122	185000	168011815	4990	4990	4990	4990	0
19	20231122	184900	168011815	4990	4990	4990	4990	0
20	20231122	184800	168011815	4990	4990	4990	4990	0
21	20231122	184700	168011815	4990	4990	4990	4990	0
22	20231122	184600	168011815	4990	4990	4990	4990	0
23	20231122	184500	168011815	4990	4990	4990	4990	0
24	20231122	184400	168011815	4990	4990	4990	4990	0
25	20231122	184300	168011815	4990	4990	4990	4990	0
26	20231122	184200	168011815	4990	4990	4990	4990	0
27	20231122	184100	168011815	4990	4990	4990	4990	0
28	20231122	184000	168011815	4990	4990	4990	4990	0
29	20231122	183900	168011815	4990	4990	4990	4990	0
30	20231122	183800	168011815	4990	4990	4990	4990	0
31	20231122	183700	168011815	4990	4990	4990	4990	0
32	20231122	183600	168011815	4990	4990	4990	4990	212
33	20231122	183500	168011815	4990	4990	4990	4990	0
34	20231122	183400	168011815	4990	4990	4990	4990	0
35	20231122	183300	168011815	4990	4990	4990	4990	0
36	20231122	183200	168011815	4990	4990	4990	4990	0
37	20231122	183100	168011815	4990	4990	4990	4990	0
38	20231122	183000	168011815	4990	4990	4990	4990	0
39	20231122	182900	168011815	4990	4990	4990	4990	0
40	20231122	182800	168011815	4990	4990	4990	4990	0
41	20231122	182700	168011815	4990	4990	4990	4990	0
42	20231122	182600	168011815	4990	4990	4990	4990	0
43	20231122	182500	168011815	4990	4990	4990	4990	0
44	20231122	182400	168011815	4990	4990	4990	4990	0
45	20231122	182300	168011815	4990	4990	4990	4990	0
46	20231122	182200	168011815	4990	4990	4990	4990	0
47	20231122	182100	168011815	4990	4990	4990	4990	0
48	20231122	182000	168011815	4990	4990	4990	4990	0
49	20231122	181900	168011815	4990	4990	4990	4990	0
50	20231122	181800	168011815	4990	4990	4990	4990	0
51	20231122	181700	168011815	4990	4990	4990	4990	0
52	20231122	181600	168011815	4990	4990	4990	4990	0
53	20231122	181500	168011815	4990	4990	4990	4990	0
54	20231122	181400	168011815	4990	4990	4990	4990	0
55	20231122	181300	168011815	4990	4990	4990	4990	0
56	20231122	181200	168011815	4990	4990	4990	4990	0
57	20231122	181100	168011815	4990	4990	4990	4990	0
58	20231122	181000	168011815	4990	4990	4990	4990	0
59	20231122	180900	168011815	4990	4990	4990	4990	0
60	20231122	180800	168011815	4990	4990	4990	4990	0
61	20231122	180700	168011815	4990	4990	4990	4990	0
62	20231122	180600	168011815	4990	4990	4990	4990	212
63	20231122	180500	168011815	4990	4990	4990	4990	0
64	20231122	180400	168011815	4990	4990	4990	4990	0
65	20231122	180300	168011815	4990	4990	4990	4990	0
66	20231122	180200	168011815	4990	4990	4990	4990	0
67	20231122	180100	168011815	4990	4990	4990	4990	0
68	20231122	180000	168011815	4990	4990	4990	4990	0
69	20231122	175900	168011815	4990	4990	4990	4990	0
70	20231122	175800	168011815	4990	4990	4990	4990	0
71	20231122	175700	168011815	4990	4990	4990	4990	0
72	20231122	175600	168011815	4990	4990	4990	4990	0
73	20231122	175500	168011815	4990	4990	4990	4990	0
74	20231122	175400	168011815	4990	4990	4990	4990	0
75	20231122	175300	168011815	4990	4990	4990	4990	0
76	20231122	175200	168011815	4990	4990	4990	4990	0
77	20231122	175100	168011815	4990	4990	4990	4990	0
78	20231122	175000	168011815	4990	4990	4990	4990	0
79	20231122	174900	168011815	4990	4990	4990	4990	0
80	20231122	174800	168011815	4990	4990	4990	4990	0
81	20231122	174700	168011815	4990	4990	4990	4990	0
82	20231122	174600	168011815	4990	4990	4990	4990	0
83	20231122	174500	168011815	4990	4990	4990	4990	0
84	20231122	174400	168011815	4990	4990	4990	4990	0
85	20231122	174300	168011815	4990	4990	4990	4990	0
86	20231122	174200	168011815	4990	4990	4990	4990	0
87	20231122	174100	168011815	4990	4990	4990	4990	0
88	20231122	174000	168011815	4990	4990	4990	4990	0
89	20231122	173900	168011815	4990	4990	4990	4990	0
90	20231122	173800	168011815	4990	4990	4990	4990	0
91	20231122	173700	168011815	4990	4990	4990	4990	0
92	20231122	173600	168011815	4990	4990	4990	4990	212
93	20231122	173500	168011815	4990	4990	4990	4990	0
94	20231122	173400	168011815	4990	4990	4990	4990	0
95	20231122	173300	168011815	4990	4990	4990	4990	0
96	20231122	173200	168011815	4990	4990	4990	4990	0
97	20231122	173100	168011815	4990	4990	4990	4990	0
98	20231122	173000	168011815	4990	4990	4990	4990	0
99	20231122	172900	168011815	4990	4990	4990	4990	0
100	20231122	172800	168011815	4990	4990	4990	4990	0
101	20231122	172700	168011815	4990	4990	4990	4990	0
102	20231122	172600	168011815	4990	4990	4990	4990	0
103	20231122	172500	168011815	4990	4990	4990	4990	0
104	20231122	172400	168011815	4990	4990	4990	4990	0
105	20231122	172300	168011815	4990	4990	4990	4990	0
106	20231122	172200	168011815	4990	4990	4990	4990	0
107	20231122	172100	168011815	4990	4990	4990	4990	0
108	20231122	172000	168011815	4990	4990	4990	4990	0
109	20231122	171900	168011815	4990	4990	4990	4990	0
110	20231122	171800	168011815	4990	4990	4990	4990	0
111	20231122	171700	168011815	4990	4990	4990	4990	0
112	20231122	171600	168011815	4990	4990	4990	4990	0
113	20231122	171500	168011815	4990	4990	4990	4990	0
114	20231122	171400	168011815	4990	4990	4990	4990	0
115	20231122	171300	168011815	4990	4990	4990	4990	0
116	20231122	171200	168011815	4990	4990	4990	4990	0
117	20231122	171100	168011815	4990	4990	4990	4990	0
118	20231122	171000	168011815	4990	4990	4990	4990	0
119	20231122	170900	168011815	4990	4990	4990	4990	0
120	20231122	170800	168011815	4990	4990	4990	4990	0
121	20231122	170700	168011815	4990	4990	4990	4990	0
122	20231122	170600	168011815	4990	4990	4990	4990	212
123	20231122	170500	168011815	4990	4990	4990	4990	0
124	20231122	170400	168011815	4990	4990	4990	4990	0
125	20231122	170300	168011815	4990	4990	4990	4990	0
126	20231122	170200	168011815	4990	4990	4990	4990	0
127	20231122	170100	168011815	4990	4990	4990	4990	0
128	20231122	170000	168011815	4990	4990	4990	4990	0
129	20231122	165900	168011815	4990	4990	4990	4990	0
130	20231122	165800	168011815	4990	4990	4990	4990	0
131	20231122	165700	168011815	4990	4990	4990	4990	0
132	20231122	165600	168011815	4990	4990	4990	4990	0
133	20231122	165500	168011815	4990	4990	4990	4990	0
134	20231122	165400	168011815	4990	4990	4990	4990	0
135	20231122	165300	168011815	4990	4990	4990	4990	0
136	20231122	165200	168011815	4990	4990	4990	4990	0
137	20231122	165100	168011815	4990	4990	4990	4990	0
138	20231122	165000	168011815	4990	4990	4990	4990	0
139	20231122	164900	168011815	4990	4990	4990	4990	0
140	20231122	164800	168011815	4990	4990	4990	4990	0
141	20231122	164700	168011815	4990	4990	4990	4990	0
142	20231122	164600	168011815	4990	4990	4990	4990	0
143	20231122	164500	168011815	4990	4990	4990	4990	0
144	20231122	164400	168011815	4990	4990	4990	4990	0
145	20231122	164300	168011815	4990	4990	4990	4990	0
146	20231122	164200	168011815	4990	4990	4990	4990	0
147	20231122	164100	168011815	4990	4990	4990	4990	0
148	20231122	164000	168011815	4990	4990	4990	4990	0
149	20231122	163900	168011815	4990	4990	4990	4990	0
150	20231122	163800	168011815	4990	4990	4990	4990	0
151	20231122	163700	168011815	4990	4990	4990	4990	0
152	20231122	163600	168011815	4990	4990	4990	4990	212
153	20231122	163500	168011815	4990	4990	4990	4990	0
154	20231122	163400	168011815	4990	4990	4990	4990	0
155	20231122	163300	168011815	4990	4990	4990	4990	0
156	20231122	163200	168011815	4990	4990	4990	4990	0
157	20231122	163100	168011815	4990	4990	4990	4990	0
158	20231122	163000	168011815	4990	4990	4990	4990	0
159	20231122	162900	168011815	4990	4990	4990	4990	0
160	20231122	162800	168011815	4990	4990	4990	4990	0
161	20231122	162700	168011815	4990	4990	4990	4990	0
162	20231122	162600	168011815	4990	4990	4990	4990	0
163	20231122	162500	168011815	4990	4990	4990	4990	0
164	20231122	162400	168011815	4990	4990	4990	4990	0
165	20231122	162300	168011815	4990	4990	4990	4990	0
166	20231122	162200	168011815	4990	4990	4990	4990	0
167	20231122	162100	168011815	4990	4990	4990	4990	0
168	20231122	162000	168011815	4990	4990	4990	4990	0
169	20231122	161900	168011815	4990	4990	4990	4990	0
170	20231122	161800	168011815	4990	4990	4990	4990	0
171	20231122	161700	168011815	4990	4990	4990	4990	0
172	20231122	161600	168011815	4990	4990	4990	4990	0
173	20231122	161500	168011815	4990	4990	4990	4990	0
174	20231122	161400	168011815	4990	4990	4990	4990	0
175	20231122	161300	168011815	4990	4990	4990	4990	0
176	20231122	161200	168011815	4990	4990	4990	4990	0
177	20231122	161100	168011815	4990	4990	4990	4990	0
178	20231122	161000	168011815	4990	4990	4990	4990	0
179	20231122	160900	168011815	4990	4990	4990	4990	0
180	20231122	160800	168011815	4990	4990	4990	4990	0
181	20231122	160700	168011815	4990	4990	4990	4990	0
182	20231122	160600	168011815	4990	4990	4990	4990	212
183	20231122	160500	168011815	4990	4990	4990	4990	0
184	20231122	160400	168011815	4990	4990	4990	4990	0
185	20231122	160300	168011815	4990	4990	4990	4990	0
186	20231122	160200	168011815	4990	4990	4990	4990	0
187	20231122	160100	168011815	4990	4990	4990	4990	0
188	20231122	160000	168011815	4990	4990	4990	4990	0
189	20231122	155900	168011815	4990	4990	4990	4990	0
190	20231122	155800	168011815	4990	4990	4990	4990	0
191	20231122	155700	168011815	4990	4990	4990	4990	0
192	20231122	155600	168011815	4990	4990	4990	4990	0
193	20231122	155500	168011815	4990	4990	4990	4990	0
194	20231122	155400	168011815	4990	4990	4990	4990	0
195	20231122	155300	168011815	4990	4990	4990	4990	0
196	20231122	155200	168011815	4990	4990	4990	4990	0
197	20231122	155100	168011815	4990	4990	4990	4990	0
198	20231122	155000	168011815	4990	4990	4990	4990	0
199	20231122	154900	168011815	4990	4990	4990	4990	0
200	20231122	154800	168011815	4990	4990	4990	4990	0
201	20231122	154700	168011815	4990	4990	4990	4990	0
202	20231122	154600	168011815	4990	4990	4990	4990	0
203	20231122	154500	168011815	4990	4990	4990	4990	0
204	20231122	154400	168011815	4990	4990	4990	4990	0
205	20231122	154300	168011815	4990	4990	4990	4990	0
206	20231122	154200	168011815	4990	4990	4990	4990	0
207	20231122	154100	168011815	4990	4990	4990	4990	0
208	20231122	154000	168011815	4990	4990	4990	4990	0
209	20231122	153900	168011815	4990	4990	4990	4990	0
210	20231122	153800	168011815	4990	4990	4990	4990	0
211	20231122	153700	168011815	4990	4990	4990	4990	0
212	20231122	153600	168011815	4990	4990	4990	4990	212
213	20231122	153500	168011815	4990	4990	4990	4990	0
214	20231122	153400	168011815	4990	4990	4990	4990	0
215	20231122	153300	168011815	4990	4990	4990	4990	0
216	20231122	153200	168011815	4990	4990	4990	4990	0
217	20231122	153100	168011815	4990	4990	4990	4990	0
218	20231122	153000	168011815	4990	4990	4990	4990	212
219	20231122	152900	166953935	4980	4980	4980	4980	0
220	20231122	152800	166953935	4980	4980	4980	4980	0
221	20231122	152700	166953935	4980	4980	4980	4980	0
222	20231122	152600	166953935	4980	4980	4980	4980	0
223	20231122	152500	166953935	4980	4980	4980	4980	0
224	20231122	152400	166953935	4980	4980	4980	4980	0
225	20231122	152300	166953935	4980	4980	4980	4980	0
226	20231122	152200	166953935	4980	4980	4980	4980	0
227	20231122	152100	166953935	4980	4980	4980	4980	0
228	20231122	152000	166953935	4980	4980	4980	4980	0
229	20231122	151900	166953935	4980	4980	4990	4975	372
230	20231122	151800	165103195	4980	4980	4980	4980	0
231	20231122	151700	165103195	4980	4980	4980	4980	2
232	20231122	151600	165093235	4975	4975	4975	4975	0
233	20231122	151500	165093235	4975	4975	4975	4975	0
234	20231122	151400	165093235	4975	4975	4975	4975	0
235	20231122	151300	165093235	4975	4985	4985	4975	100
236	20231122	151200	164595410	4990	4990	4990	4990	5
237	20231122	151100	164570460	4985	4985	4985	4985	0
238	20231122	151000	164570460	4985	4985	4985	4985	0
239	20231122	150900	164570460	4985	4985	4985	4985	40
240	20231122	150800	164371060	4990	4990	4990	4990	0
241	20231122	150700	164371060	4990	4990	4990	4990	4
242	20231122	150600	164351100	4985	4985	4985	4985	0
243	20231122	150500	164351100	4985	4985	4985	4985	0
244	20231122	150400	164351100	4985	4985	4985	4985	4
245	20231122	150300	164331160	4990	4990	4990	4990	2
246	20231122	150200	164321180	4990	4990	4990	4990	0
247	20231122	150100	164321180	4990	4990	4990	4990	0
248	20231122	150000	164321180	4990	4985	4990	4985	4
249	20231122	145900	164301230	4990	4990	4990	4990	0
250	20231122	145800	164301230	4990	4990	4990	4990	21
251	20231122	145700	164196440	4990	4990	4990	4990	50
252	20231122	145600	163946940	4990	4990	4990	4990	0
253	20231122	145500	163946940	4990	4990	4990	4990	0
254	20231122	145400	163946940	4990	4990	4990	4990	0
255	20231122	145300	163946940	4990	4990	4990	4990	0
256	20231122	145200	163946940	4990	4990	4990	4990	0
257	20231122	145100	163946940	4990	4990	4990	4990	9
258	20231122	145000	163902030	4995	4995	4995	4995	0
259	20231122	144900	163902030	4995	4995	4995	4995	0
260	20231122	144800	163902030	4995	4995	4995	4995	0
261	20231122	144700	163902030	4995	4995	4995	4995	8
262	20231122	144600	163862070	4985	4985	4985	4985	0
263	20231122	144500	163862070	4985	4985	4985	4985	0
264	20231122	144400	163862070	4985	4995	4995	4985	401
265	20231122	144300	161862555	4995	4995	4995	4995	0
266	20231122	144200	161862555	4995	4995	4995	4995	0
267	20231122	144100	161862555	4995	4995	4995	4995	0
268	20231122	144000	161862555	4995	4995	4995	4995	1
269	20231122	143900	161857560	4995	4995	4995	4995	65
270	20231122	143800	161532885	4990	4990	4990	4990	0
271	20231122	143700	161532885	4990	4990	4990	4990	0
272	20231122	143600	161532885	4990	4990	4990	4990	0
273	20231122	143500	161532885	4990	4990	4990	4990	3
274	20231122	143400	161517915	4990	4995	4995	4990	201
275	20231122	143300	160514920	4990	4990	4990	4990	150
276	20231122	143200	159766420	4990	4995	4995	4990	6
277	20231122	143100	159736465	4990	4990	4990	4990	40
278	20231122	143000	159536865	4990	4990	4990	4990	11
279	20231122	142900	159481975	4990	4990	4990	4990	209
280	20231122	142800	158439065	4995	4995	4995	4995	1
281	20231122	142700	158434070	4990	4990	4990	4990	0
282	20231122	142600	158434070	4990	4990	4990	4990	0
283	20231122	142500	158434070	4990	4990	4990	4990	0
284	20231122	142400	158434070	4990	4990	4990	4990	0
285	20231122	142300	158434070	4990	4990	4990	4990	2
286	20231122	142200	158424090	4995	4995	4995	4995	0
287	20231122	142100	158424090	4995	4995	4995	4995	2
288	20231122	142000	158414100	4990	4990	4990	4990	100
289	20231122	141900	157915100	4990	4995	4995	4990	4
290	20231122	141800	157895130	4990	4990	4990	4990	0
291	20231122	141700	157895130	4990	4990	4990	4990	0
292	20231122	141600	157895130	4990	4990	4990	4990	0
293	20231122	141500	157895130	4990	4990	4990	4990	0
294	20231122	141400	157895130	4990	4990	4990	4990	0
295	20231122	141300	157895130	4990	4990	4990	4990	0
296	20231122	141200	157895130	4990	4990	4990	4990	0
297	20231122	141100	157895130	4990	4990	4990	4990	50
298	20231122	141000	157645630	4995	4995	4995	4995	0
299	20231122	140900	157645630	4995	4995	4995	4995	0
300	20231122	140800	157645630	4995	4995	4995	4995	0
301	20231122	140700	157645630	4995	4995	4995	4995	1
302	20231122	140600	157640635	4990	4990	4990	4990	0
303	20231122	140500	157640635	4990	4990	4990	4990	0
304	20231122	140400	157640635	4990	4990	4990	4990	0
305	20231122	140300	157640635	4990	4990	4990	4990	0
306	20231122	140200	157640635	4990	4990	4990	4990	0
307	20231122	140100	157640635	4990	4990	4990	4990	0
308	20231122	140000	157640635	4990	4990	4990	4990	9
309	20231122	135900	157595725	4990	4990	4990	4990	0
310	20231122	135800	157595725	4990	4990	4990	4990	0
311	20231122	135700	157595725	4990	4995	4995	4990	4
312	20231122	135600	157575755	4995	4995	4995	4995	1
313	20231122	135500	157570760	4995	4995	4995	4995	3
314	20231122	135400	157555775	4995	4995	4995	4995	2
315	20231122	135300	157545785	4995	4995	4995	4995	0
316	20231122	135200	157545785	4995	4995	4995	4995	29
317	20231122	135100	157400930	4990	4990	4990	4990	0
318	20231122	135000	157400930	4990	4990	4990	4990	0
319	20231122	134900	157400930	4990	4990	4990	4990	78
320	20231122	134800	157011710	4990	4995	4995	4990	4
321	20231122	134700	156991740	4995	4995	4995	4995	0
322	20231122	134600	156991740	4995	4995	4995	4995	0
323	20231122	134500	156991740	4995	4995	4995	4995	0
324	20231122	134400	156991740	4995	4995	4995	4995	0
325	20231122	134300	156991740	4995	4995	4995	4980	28
326	20231122	134200	156851910	4995	4995	4995	4995	0
327	20231122	134100	156851910	4995	4995	4995	4995	0
328	20231122	134000	156851910	4995	4995	4995	4995	0
329	20231122	133900	156851910	4995	4995	4995	4995	0
330	20231122	133800	156851910	4995	4995	4995	4995	0
331	20231122	133700	156851910	4995	4990	4995	4990	636
332	20231122	133600	153677680	4990	4990	4990	4990	0
333	20231122	133500	153677680	4990	4990	4990	4990	16
334	20231122	133400	153597840	4990	4990	4990	4990	0
335	20231122	133300	153597840	4990	4990	4990	4990	0
336	20231122	133200	153597840	4990	4990	4990	4990	0
337	20231122	133100	153597840	4990	4990	4990	4990	1
338	20231122	133000	153592850	4975	4975	4975	4975	0
339	20231122	132900	153592850	4975	4975	4975	4975	0
340	20231122	132800	153592850	4975	4975	4975	4975	0
341	20231122	132700	153592850	4975	4975	4975	4975	0
342	20231122	132600	153592850	4975	4975	4975	4975	0
343	20231122	132500	153592850	4975	4975	4975	4975	0
344	20231122	132400	153592850	4975	4975	4975	4975	0
345	20231122	132300	153592850	4975	4975	4975	4975	0
346	20231122	132200	153592850	4975	4975	4975	4975	0
347	20231122	132100	153592850	4975	4975	4975	4975	0
348	20231122	132000	153592850	4975	4985	4985	4975	4
349	20231122	131900	153572930	4975	4975	4975	4975	0
350	20231122	131800	153572930	4975	4975	4975	4975	202
351	20231122	131700	152567980	4975	4985	4985	4975	4
352	20231122	131600	152548060	4985	4980	4985	4980	256
353	20231122	131500	151272150	4975	4975	4975	4975	60
354	20231122	131400	150973650	4975	4975	4975	4975	0
355	20231122	131300	150973650	4975	4975	4975	4975	0
356	20231122	131200	150973650	4975	4975	4975	4975	200
357	20231122	131100	149978650	4975	4975	4975	4975	0
358	20231122	131000	149978650	4975	4990	4990	4975	163
359	20231122	130900	149166505	4985	4985	4985	4985	0
360	20231122	130800	149166505	4985	4990	4990	4985	66
361	20231122	130700	148837485	4990	4990	4990	4990	100
362	20231122	130600	148338485	4990	4990	4990	4990	1
363	20231122	130500	148333495	4990	4990	4990	4990	50
364	20231122	130400	148083995	4990	4990	4990	4990	5
365	20231122	130300	148059045	4990	4990	4990	4990	2
366	20231122	130200	148049065	4985	4985	4985	4985	0
367	20231122	130100	148049065	4985	4985	4985	4985	0
368	20231122	130000	148049065	4985	4985	4985	4985	136
369	20231122	125900	147371105	4985	4985	4985	4985	30
370	20231122	125800	147221555	4985	4985	4985	4985	30
371	20231122	125700	147072005	4985	4985	4985	4985	3
372	20231122	125600	147057050	4985	4985	4985	4985	0
373	20231122	125500	147057050	4985	4985	4985	4985	0
374	20231122	125400	147057050	4985	4985	4985	4985	0
375	20231122	125300	147057050	4985	4985	4985	4985	0
376	20231122	125200	147057050	4985	4985	4985	4985	0
377	20231122	125100	147057050	4985	4985	4985	4985	0
378	20231122	125000	147057050	4985	4985	4985	4985	0
379	20231122	124900	147057050	4985	4985	4985	4985	0
380	20231122	124800	147057050	4985	4985	4985	4985	2
381	20231122	124700	147047080	4985	4985	4985	4985	0
382	20231122	124600	147047080	4985	4985	4985	4985	0
383	20231122	124500	147047080	4985	4985	4985	4985	0
384	20231122	124400	147047080	4985	4985	4985	4985	0
385	20231122	124300	147047080	4985	4985	4985	4985	0
386	20231122	124200	147047080	4985	4985	4985	4985	0
387	20231122	124100	147047080	4985	4985	4985	4985	0
388	20231122	124000	147047080	4985	4985	4985	4985	1
389	20231122	123900	147042095	4985	4985	4985	4985	0
390	20231122	123800	147042095	4985	4985	4985	4985	256
391	20231122	123700	145765935	4985	4985	4985	4985	0
392	20231122	123600	145765935	4985	4985	4985	4985	0
393	20231122	123500	145765935	4985	4985	4985	4985	0
394	20231122	123400	145765935	4985	4985	4985	4985	42
395	20231122	123300	145556565	4985	4990	4990	4985	4
396	20231122	123200	145536615	4990	4990	4990	4990	0
397	20231122	123100	145536615	4990	4990	4990	4990	0
398	20231122	123000	145536615	4990	4990	4990	4990	0
399	20231122	122900	145536615	4990	4990	4990	4990	0
400	20231122	122800	145536615	4990	4990	4990	4990	0
401	20231122	122700	145536615	4990	4990	4990	4990	291
402	20231122	122600	144084525	4990	4990	4990	4990	0
403	20231122	122500	144084525	4990	4990	4990	4990	0
404	20231122	122400	144084525	4990	4990	4990	4990	0
405	20231122	122300	144084525	4990	4990	4990	4990	0
406	20231122	122200	144084525	4990	4990	4990	4990	0
407	20231122	122100	144084525	4990	4990	4990	4990	0
408	20231122	122000	144084525	4990	4990	4990	4990	1
409	20231122	121900	144079535	4990	4990	4990	4990	4
410	20231122	121800	144059575	4990	4990	4990	4990	0
411	20231122	121700	144059575	4990	4990	4990	4990	0
412	20231122	121600	144059575	4990	4990	4990	4990	163
413	20231122	121500	143246205	4985	4985	4985	4985	0
414	20231122	121400	143246205	4985	4985	4985	4985	0
415	20231122	121300	143246205	4985	4985	4985	4985	28
416	20231122	121200	143106625	4985	4985	4985	4985	0
417	20231122	121100	143106625	4985	4985	4985	4985	0
418	20231122	121000	143106625	4985	4985	4985	4985	0
419	20231122	120900	143106625	4985	4985	4985	4985	0
420	20231122	120800	143106625	4985	4985	4985	4985	0
421	20231122	120700	143106625	4985	4985	4985	4985	30
422	20231122	120600	142957075	4985	4985	4985	4985	0
423	20231122	120500	142957075	4985	4985	4985	4985	0
424	20231122	120400	142957075	4985	4985	4985	4985	0
425	20231122	120300	142957075	4985	4985	4985	4985	0
426	20231122	120200	142957075	4985	4985	4985	4985	109
427	20231122	120100	142413710	4990	4990	4990	4990	2
428	20231122	120000	142403730	4990	4990	4990	4990	0
429	20231122	115900	142403730	4990	4990	4990	4990	10
430	20231122	115800	142353830	4990	4990	4990	4990	0
431	20231122	115700	142353830	4990	4990	4990	4990	6
432	20231122	115600	142323890	4980	4980	4980	4980	0
433	20231122	115500	142323890	4980	4980	4980	4980	0
434	20231122	115400	142323890	4980	4980	4980	4980	12
435	20231122	115300	142264130	4990	4990	4990	4990	0
436	20231122	115200	142264130	4990	4990	4990	4990	1
437	20231122	115100	142259140	4975	4975	4975	4975	0
438	20231122	115000	142259140	4975	4975	4975	4975	0
439	20231122	114900	142259140	4975	4975	4975	4975	0
440	20231122	114800	142259140	4975	4975	4975	4975	0
441	20231122	114700	142259140	4975	4975	4975	4975	0
442	20231122	114600	142259140	4975	4975	4975	4975	0
443	20231122	114500	142259140	4975	4975	4975	4975	8
444	20231122	114400	142219340	4980	4980	4980	4980	0
445	20231122	114300	142219340	4980	4980	4980	4980	0
446	20231122	114200	142219340	4980	4980	4980	4980	0
447	20231122	114100	142219340	4980	4980	4980	4980	112
448	20231122	114000	141661580	4990	4990	4990	4990	0
449	20231122	113900	141661580	4990	4990	4990	4990	0
450	20231122	113800	141661580	4990	4985	4990	4985	29
451	20231122	113700	141517005	4985	4985	4985	4985	0
452	20231122	113600	141517005	4985	4985	4985	4985	1
453	20231122	113500	141512020	4985	4985	4985	4985	0
454	20231122	113400	141512020	4985	4985	4985	4985	0
455	20231122	113300	141512020	4985	4990	4990	4985	4
456	20231122	113200	141492070	4990	4990	4990	4990	0
457	20231122	113100	141492070	4990	4990	4990	4990	6
458	20231122	113000	141462130	4990	4990	4990	4990	0
459	20231122	112900	141462130	4990	4990	4990	4990	0
460	20231122	112800	141462130	4990	4990	4990	4990	0
461	20231122	112700	141462130	4990	4990	4990	4990	0
462	20231122	112600	141462130	4990	4990	4990	4990	0
463	20231122	112500	141462130	4990	4990	4990	4990	1
464	20231122	112400	141457140	4990	4990	4990	4990	0
465	20231122	112300	141457140	4990	4990	4990	4990	0
466	20231122	112200	141457140	4990	4990	4990	4990	0
467	20231122	112100	141457140	4990	4990	4990	4990	0
468	20231122	112000	141457140	4990	4990	4990	4990	0
469	20231122	111900	141457140	4990	4990	4990	4990	0
470	20231122	111800	141457140	4990	4990	4990	4990	0
471	20231122	111700	141457140	4990	4990	4990	4990	2
472	20231122	111600	141447160	4990	4990	4990	4990	5
473	20231122	111500	141422210	4990	4990	4990	4990	1
474	20231122	111400	141417220	4990	4990	4990	4990	1
475	20231122	111300	141412230	4990	4990	4990	4990	0
476	20231122	111200	141412230	4990	4990	4990	4990	100
477	20231122	111100	140913230	4990	4990	4990	4990	0
478	20231122	111000	140913230	4990	4990	4990	4990	1
479	20231122	110900	140908240	4975	4975	4975	4975	0
480	20231122	110800	140908240	4975	4985	4985	4975	7
481	20231122	110700	140873370	4985	4985	4985	4985	0
482	20231122	110600	140873370	4985	4985	4985	4985	250
483	20231122	110500	139627120	4990	4990	4990	4990	0
484	20231122	110400	139627120	4990	4990	4990	4990	0
485	20231122	110300	139627120	4990	4990	4990	4990	0
486	20231122	110200	139627120	4990	4990	4990	4990	2
487	20231122	110100	139617140	4985	4985	4985	4985	0
488	20231122	110000	139617140	4985	4985	4985	4985	0
489	20231122	105900	139617140	4985	4985	4985	4985	0
490	20231122	105800	139617140	4985	4985	4985	4985	0
491	20231122	105700	139617140	4985	4985	4985	4985	88
492	20231122	105600	139178460	4980	4980	4980	4980	2
493	20231122	105500	139168500	4980	4985	4985	4980	4
494	20231122	105400	139148570	4985	4985	4985	4985	0
495	20231122	105300	139148570	4985	4985	4985	4985	0
496	20231122	105200	139148570	4985	4985	4985	4985	0
497	20231122	105100	139148570	4985	4985	4985	4985	0
498	20231122	105000	139148570	4985	4985	4985	4985	0
499	20231122	104900	139148570	4985	4985	4985	4985	0
500	20231122	104800	139148570	4985	4985	4985	4985	0
501	20231122	104700	139148570	4985	4985	4985	4985	60
502	20231122	104600	138849470	4985	4985	4985	4985	0
503	20231122	104500	138849470	4985	4985	4985	4985	50
504	20231122	104400	138600220	4980	4980	4980	4980	0
505	20231122	104300	138600220	4980	4980	4980	4980	0
506	20231122	104200	138600220	4980	4980	4980	4980	0
507	20231122	104100	138600220	4980	4980	4980	4980	0
508	20231122	104000	138600220	4980	4980	4980	4980	0
509	20231122	103900	138600220	4980	4980	4980	4980	0
510	20231122	103800	138600220	4980	4980	4980	4980	2
511	20231122	103700	138590260	4975	4975	4975	4975	1
512	20231122	103600	138585285	4990	4990	4990	4990	0
513	20231122	103500	138585285	4990	4990	4990	4990	2
514	20231122	103400	138575305	4990	4980	4990	4980	20
515	20231122	103300	138475655	4970	4970	4970	4970	0
516	20231122	103200	138475655	4970	4970	4970	4970	0
517	20231122	103100	138475655	4970	4970	4970	4970	0
518	20231122	103000	138475655	4970	4970	4970	4970	0
519	20231122	102900	138475655	4970	4970	4970	4970	0
520	20231122	102800	138475655	4970	4970	4970	4970	0
521	20231122	102700	138475655	4970	4970	4970	4970	1
522	20231122	102600	138470685	4975	4980	4980	4975	3
523	20231122	102500	138455750	4975	4975	4975	4975	0
524	20231122	102400	138455750	4975	4975	4975	4975	20
525	20231122	102300	138356250	4975	4975	4975	4975	1
526	20231122	102200	138351275	4975	4975	4975	4975	200
527	20231122	102100	137356275	4980	4980	4980	4980	0
528	20231122	102000	137356275	4980	4980	4980	4980	0
529	20231122	101900	137356275	4980	4980	4980	4980	0
530	20231122	101800	137356275	4980	4980	4980	4980	0
531	20231122	101700	137356275	4980	4980	4980	4980	0
532	20231122	101600	137356275	4980	4980	4980	4980	10
533	20231122	101500	137306475	4980	4980	4980	4980	0
534	20231122	101400	137306475	4980	4980	4980	4980	111
535	20231122	101300	136753695	4980	4980	4980	4980	0
536	20231122	101200	136753695	4980	4980	4980	4980	0
537	20231122	101100	136753695	4980	4980	4980	4980	0
538	20231122	101000	136753695	4980	4980	4980	4980	0
539	20231122	100900	136753695	4980	4980	4980	4980	28
540	20231122	100800	136614255	4980	4980	4980	4980	61
541	20231122	100700	136310475	4980	4980	4980	4980	100
542	20231122	100600	135812475	4980	4990	4990	4980	50
543	20231122	100500	135563430	4995	4995	4995	4995	1
544	20231122	100400	135558435	4960	4950	4960	4950	139
545	20231122	100300	134869885	4950	5000	5000	4950	2854
546	20231122	100200	120601720	4700	4700	4700	4700	0
547	20231122	100100	120601720	4700	4995	4995	4700	17500
548	20231122	100000	34229445	4995	4995	4995	4995	4800
549	20231122	095900	10253445	5000	5000	5000	5000	34
550	20231122	095800	10083445	5000	5000	5000	5000	0
551	20231122	095700	10083445	5000	5000	5000	5000	0
552	20231122	095600	10083445	5000	5000	5000	5000	0
553	20231122	095500	10083445	5000	5000	5000	5000	600
554	20231122	095400	7083445	4995	4995	4995	4995	0
555	20231122	095300	7083445	4995	4995	4995	4995	339
556	20231122	095200	5390140	4995	4995	4995	4995	0
557	20231122	095100	5390140	4995	4995	4995	4995	0
558	20231122	095000	5390140	4995	4995	4995	4995	30
559	20231122	094900	5240290	4995	4995	4995	4995	1
560	20231122	094800	5235295	4990	4990	4990	4990	0
561	20231122	094700	5235295	4990	4990	4990	4990	0
562	20231122	094600	5235295	4990	4990	4990	4990	0
563	20231122	094500	5235295	4990	4990	4990	4990	0
564	20231122	094400	5235295	4990	4990	4990	4990	0
565	20231122	094300	5235295	4990	4995	4995	4990	9
566	20231122	094200	5190350	4995	4995	4995	4995	0
567	20231122	094100	5190350	4995	4995	4995	4995	0
568	20231122	094000	5190350	4995	4995	4995	4995	1
569	20231122	093900	5185355	4995	4995	4995	4995	2
570	20231122	093800	5175365	4995	4995	4995	4995	10
571	20231122	093700	5125415	4990	4990	4990	4990	0
572	20231122	093600	5125415	4990	4990	4990	4990	0
573	20231122	093500	5125415	4990	4990	4990	4990	335
574	20231122	093400	3453765	4990	4990	4990	4990	0
575	20231122	093300	3453765	4990	4990	4990	4990	3
576	20231122	093200	3438795	4990	4990	4990	4990	0
577	20231122	093100	3438795	4990	4990	4990	4990	5
578	20231122	093000	3413845	4985	4985	4985	4985	0
579	20231122	092900	3413845	4985	4985	4985	4985	0
580	20231122	092800	3413845	4985	4985	4985	4985	0
581	20231122	092700	3413845	4985	4985	4985	4985	2
582	20231122	092600	3403875	4985	4985	4985	4985	0
583	20231122	092500	3403875	4985	4985	4985	4985	0
584	20231122	092400	3403875	4985	4985	4985	4985	0
585	20231122	092300	3403875	4985	4985	4985	4985	2
586	20231122	092200	3393905	4990	4990	4990	4990	2
587	20231122	092100	3383925	4990	4990	4990	4990	0
588	20231122	092000	3383925	4990	4990	4990	4990	0
589	20231122	091900	3383925	4990	4990	4990	4990	158
590	20231122	091800	2595505	4990	4990	4995	4990	6
591	20231122	091700	2565555	4990	4990	4990	4990	3
592	20231122	091600	2550585	4995	4995	4995	4995	0
593	20231122	091500	2550585	4995	4995	4995	4995	0
594	20231122	091400	2550585	4995	4995	4995	4995	0
595	20231122	091300	2550585	4995	5000	5000	4990	109
596	20231122	091200	2006625	4995	4995	4995	4995	0
597	20231122	091100	2006625	4995	4995	4995	4995	0
598	20231122	091000	2006625	4995	4995	4995	4995	0
599	20231122	090900	2006625	4995	4995	4995	4995	0
600	20231122	090800	2006625	4995	4995	4995	4995	0
601	20231122	090700	2006625	4995	4995	4995	4995	0
602	20231122	090600	2006625	4995	4995	4995	4995	28
603	20231122	090500	1866765	4990	4990	4990	4990	0
604	20231122	090400	1866765	4990	4995	4995	4985	67
605	20231122	090300	1532410	4990	4990	4990	4990	251
606	20231122	090200	279920	4995	4995	4995	4995	38
607	20231122	090100	90110	4995	4995	4995	4995	0
608	20231122	090000	90110	4995	5010	5010	4995	18