KissMeData/030610/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	191100	38081335	4990	4990	4990	4990	645
3	20231128	191000	38081335	4990	4990	4990	4990	0
4	20231128	190900	38081335	4990	4990	4990	4990	0
5	20231128	190800	38081335	4990	4990	4990	4990	0
6	20231128	190700	38081335	4990	4990	4990	4990	0
7	20231128	190600	38081335	4990	4990	4990	4990	0
8	20231128	190500	38081335	4990	4990	4990	4990	0
9	20231128	190400	38081335	4990	4990	4990	4990	0
10	20231128	190300	38081335	4990	4990	4990	4990	0
11	20231128	190200	38081335	4990	4990	4990	4990	0
12	20231128	190100	38081335	4990	4990	4990	4990	0
13	20231128	190000	38081335	4990	4990	4990	4990	0
14	20231128	185900	38081335	4990	4990	4990	4990	0
15	20231128	185800	38081335	4990	4990	4990	4990	0
16	20231128	185700	38081335	4990	4990	4990	4990	0
17	20231128	185600	38081335	4990	4990	4990	4990	0
18	20231128	185500	38081335	4990	4990	4990	4990	0
19	20231128	185400	38081335	4990	4990	4990	4990	0
20	20231128	185300	38081335	4990	4990	4990	4990	0
21	20231128	185200	38081335	4990	4990	4990	4990	0
22	20231128	185100	38081335	4990	4990	4990	4990	0
23	20231128	185000	38081335	4990	4990	4990	4990	0
24	20231128	184900	38081335	4990	4990	4990	4990	0
25	20231128	184800	38081335	4990	4990	4990	4990	0
26	20231128	184700	38081335	4990	4990	4990	4990	0
27	20231128	184600	38081335	4990	4990	4990	4990	0
28	20231128	184500	38081335	4990	4990	4990	4990	0
29	20231128	184400	38081335	4990	4990	4990	4990	0
30	20231128	184300	38081335	4990	4990	4990	4990	0
31	20231128	184200	38081335	4990	4990	4990	4990	0
32	20231128	184100	38081335	4990	4990	4990	4990	645
33	20231128	184000	38081335	4990	4990	4990	4990	0
34	20231128	183900	38081335	4990	4990	4990	4990	0
35	20231128	183800	38081335	4990	4990	4990	4990	0
36	20231128	183700	38081335	4990	4990	4990	4990	0
37	20231128	183600	38081335	4990	4990	4990	4990	0
38	20231128	183500	38081335	4990	4990	4990	4990	0
39	20231128	183400	38081335	4990	4990	4990	4990	0
40	20231128	183300	38081335	4990	4990	4990	4990	0
41	20231128	183200	38081335	4990	4990	4990	4990	0
42	20231128	183100	38081335	4990	4990	4990	4990	0
43	20231128	183000	38081335	4990	4990	4990	4990	0
44	20231128	182900	38081335	4990	4990	4990	4990	0
45	20231128	182800	38081335	4990	4990	4990	4990	0
46	20231128	182700	38081335	4990	4990	4990	4990	0
47	20231128	182600	38081335	4990	4990	4990	4990	0
48	20231128	182500	38081335	4990	4990	4990	4990	0
49	20231128	182400	38081335	4990	4990	4990	4990	0
50	20231128	182300	38081335	4990	4990	4990	4990	0
51	20231128	182200	38081335	4990	4990	4990	4990	0
52	20231128	182100	38081335	4990	4990	4990	4990	0
53	20231128	182000	38081335	4990	4990	4990	4990	0
54	20231128	181900	38081335	4990	4990	4990	4990	0
55	20231128	181800	38081335	4990	4990	4990	4990	0
56	20231128	181700	38081335	4990	4990	4990	4990	0
57	20231128	181600	38081335	4990	4990	4990	4990	0
58	20231128	181500	38081335	4990	4990	4990	4990	0
59	20231128	181400	38081335	4990	4990	4990	4990	0
60	20231128	181300	38081335	4990	4990	4990	4990	0
61	20231128	181200	38081335	4990	4990	4990	4990	0
62	20231128	181100	38081335	4990	4990	4990	4990	645
63	20231128	181000	38081335	4990	4990	4990	4990	0
64	20231128	180900	38081335	4990	4990	4990	4990	0
65	20231128	180800	38081335	4990	4990	4990	4990	0
66	20231128	180700	38081335	4990	4990	4990	4990	0
67	20231128	180600	38081335	4990	4990	4990	4990	0
68	20231128	180500	38081335	4990	4990	4990	4990	0
69	20231128	180400	38081335	4990	4990	4990	4990	0
70	20231128	180300	38081335	4990	4990	4990	4990	0
71	20231128	180200	38081335	4990	4990	4990	4990	0
72	20231128	180100	38081335	4990	4990	4990	4990	0
73	20231128	180000	38081335	4990	4990	4990	4990	0
74	20231128	175900	38081335	4990	4990	4990	4990	0
75	20231128	175800	38081335	4990	4990	4990	4990	0
76	20231128	175700	38081335	4990	4990	4990	4990	0
77	20231128	175600	38081335	4990	4990	4990	4990	0
78	20231128	175500	38081335	4990	4990	4990	4990	0
79	20231128	175400	38081335	4990	4990	4990	4990	0
80	20231128	175300	38081335	4990	4990	4990	4990	0
81	20231128	175200	38081335	4990	4990	4990	4990	0
82	20231128	175100	38081335	4990	4990	4990	4990	0
83	20231128	175000	38081335	4990	4990	4990	4990	0
84	20231128	174900	38081335	4990	4990	4990	4990	0
85	20231128	174800	38081335	4990	4990	4990	4990	0
86	20231128	174700	38081335	4990	4990	4990	4990	0
87	20231128	174600	38081335	4990	4990	4990	4990	0
88	20231128	174500	38081335	4990	4990	4990	4990	0
89	20231128	174400	38081335	4990	4990	4990	4990	0
90	20231128	174300	38081335	4990	4990	4990	4990	0
91	20231128	174200	38081335	4990	4990	4990	4990	0
92	20231128	174100	38081335	4990	4990	4990	4990	645
93	20231128	174000	38081335	4990	4990	4990	4990	0
94	20231128	173900	38081335	4990	4990	4990	4990	0
95	20231128	173800	38081335	4990	4990	4990	4990	0
96	20231128	173700	38081335	4990	4990	4990	4990	0
97	20231128	173600	38081335	4990	4990	4990	4990	0
98	20231128	173500	38081335	4990	4990	4990	4990	0
99	20231128	173400	38081335	4990	4990	4990	4990	0
100	20231128	173300	38081335	4990	4990	4990	4990	0
101	20231128	173200	38081335	4990	4990	4990	4990	0
102	20231128	173100	38081335	4990	4990	4990	4990	0
103	20231128	173000	38081335	4990	4990	4990	4990	0
104	20231128	172900	38081335	4990	4990	4990	4990	0
105	20231128	172800	38081335	4990	4990	4990	4990	0
106	20231128	172700	38081335	4990	4990	4990	4990	0
107	20231128	172600	38081335	4990	4990	4990	4990	0
108	20231128	172500	38081335	4990	4990	4990	4990	0
109	20231128	172400	38081335	4990	4990	4990	4990	0
110	20231128	172300	38081335	4990	4990	4990	4990	0
111	20231128	172200	38081335	4990	4990	4990	4990	0
112	20231128	172100	38081335	4990	4990	4990	4990	0
113	20231128	172000	38081335	4990	4990	4990	4990	0
114	20231128	171900	38081335	4990	4990	4990	4990	0
115	20231128	171800	38081335	4990	4990	4990	4990	0
116	20231128	171700	38081335	4990	4990	4990	4990	0
117	20231128	171600	38081335	4990	4990	4990	4990	0
118	20231128	171500	38081335	4990	4990	4990	4990	0
119	20231128	171400	38081335	4990	4990	4990	4990	0
120	20231128	171300	38081335	4990	4990	4990	4990	0
121	20231128	171200	38081335	4990	4990	4990	4990	0
122	20231128	171100	38081335	4990	4990	4990	4990	645
123	20231128	171000	38081335	4990	4990	4990	4990	0
124	20231128	170900	38081335	4990	4990	4990	4990	0
125	20231128	170800	38081335	4990	4990	4990	4990	0
126	20231128	170700	38081335	4990	4990	4990	4990	0
127	20231128	170600	38081335	4990	4990	4990	4990	0
128	20231128	170500	38081335	4990	4990	4990	4990	0
129	20231128	170400	38081335	4990	4990	4990	4990	0
130	20231128	170300	38081335	4990	4990	4990	4990	0
131	20231128	170200	38081335	4990	4990	4990	4990	0
132	20231128	170100	38081335	4990	4990	4990	4990	0
133	20231128	170000	38081335	4990	4990	4990	4990	0
134	20231128	165900	38081335	4990	4990	4990	4990	0
135	20231128	165800	38081335	4990	4990	4990	4990	0
136	20231128	165700	38081335	4990	4990	4990	4990	0
137	20231128	165600	38081335	4990	4990	4990	4990	0
138	20231128	165500	38081335	4990	4990	4990	4990	0
139	20231128	165400	38081335	4990	4990	4990	4990	0
140	20231128	165300	38081335	4990	4990	4990	4990	0
141	20231128	165200	38081335	4990	4990	4990	4990	0
142	20231128	165100	38081335	4990	4990	4990	4990	0
143	20231128	165000	38081335	4990	4990	4990	4990	0
144	20231128	164900	38081335	4990	4990	4990	4990	0
145	20231128	164800	38081335	4990	4990	4990	4990	0
146	20231128	164700	38081335	4990	4990	4990	4990	0
147	20231128	164600	38081335	4990	4990	4990	4990	0
148	20231128	164500	38081335	4990	4990	4990	4990	0
149	20231128	164400	38081335	4990	4990	4990	4990	0
150	20231128	164300	38081335	4990	4990	4990	4990	0
151	20231128	164200	38081335	4990	4990	4990	4990	0
152	20231128	164100	38081335	4990	4990	4990	4990	645
153	20231128	164000	38081335	4990	4990	4990	4990	0
154	20231128	163900	38081335	4990	4990	4990	4990	0
155	20231128	163800	38081335	4990	4990	4990	4990	0
156	20231128	163700	38081335	4990	4990	4990	4990	0
157	20231128	163600	38081335	4990	4990	4990	4990	0
158	20231128	163500	38081335	4990	4990	4990	4990	0
159	20231128	163400	38081335	4990	4990	4990	4990	0
160	20231128	163300	38081335	4990	4990	4990	4990	0
161	20231128	163200	38081335	4990	4990	4990	4990	0
162	20231128	163100	38081335	4990	4990	4990	4990	0
163	20231128	163000	38081335	4990	4990	4990	4990	0
164	20231128	162900	38081335	4990	4990	4990	4990	0
165	20231128	162800	38081335	4990	4990	4990	4990	0
166	20231128	162700	38081335	4990	4990	4990	4990	0
167	20231128	162600	38081335	4990	4990	4990	4990	0
168	20231128	162500	38081335	4990	4990	4990	4990	0
169	20231128	162400	38081335	4990	4990	4990	4990	0
170	20231128	162300	38081335	4990	4990	4990	4990	0
171	20231128	162200	38081335	4990	4990	4990	4990	0
172	20231128	162100	38081335	4990	4990	4990	4990	0
173	20231128	162000	38081335	4990	4990	4990	4990	0
174	20231128	161900	38081335	4990	4990	4990	4990	0
175	20231128	161800	38081335	4990	4990	4990	4990	0
176	20231128	161700	38081335	4990	4990	4990	4990	0
177	20231128	161600	38081335	4990	4990	4990	4990	0
178	20231128	161500	38081335	4990	4990	4990	4990	0
179	20231128	161400	38081335	4990	4990	4990	4990	0
180	20231128	161300	38081335	4990	4990	4990	4990	0
181	20231128	161200	38081335	4990	4990	4990	4990	0
182	20231128	161100	38081335	4990	4990	4990	4990	645
183	20231128	161000	38081335	4990	4990	4990	4990	0
184	20231128	160900	38081335	4990	4990	4990	4990	0
185	20231128	160800	38081335	4990	4990	4990	4990	0
186	20231128	160700	38081335	4990	4990	4990	4990	0
187	20231128	160600	38081335	4990	4990	4990	4990	0
188	20231128	160500	38081335	4990	4990	4990	4990	0
189	20231128	160400	38081335	4990	4990	4990	4990	0
190	20231128	160300	38081335	4990	4990	4990	4990	0
191	20231128	160200	38081335	4990	4990	4990	4990	0
192	20231128	160100	38081335	4990	4990	4990	4990	0
193	20231128	160000	38081335	4990	4990	4990	4990	0
194	20231128	155900	38081335	4990	4990	4990	4990	0
195	20231128	155800	38081335	4990	4990	4990	4990	0
196	20231128	155700	38081335	4990	4990	4990	4990	0
197	20231128	155600	38081335	4990	4990	4990	4990	0
198	20231128	155500	38081335	4990	4990	4990	4990	0
199	20231128	155400	38081335	4990	4990	4990	4990	0
200	20231128	155300	38081335	4990	4990	4990	4990	0
201	20231128	155200	38081335	4990	4990	4990	4990	0
202	20231128	155100	38081335	4990	4990	4990	4990	0
203	20231128	155000	38081335	4990	4990	4990	4990	0
204	20231128	154900	38081335	4990	4990	4990	4990	0
205	20231128	154800	38081335	4990	4990	4990	4990	0
206	20231128	154700	38081335	4990	4990	4990	4990	0
207	20231128	154600	38081335	4990	4990	4990	4990	0
208	20231128	154500	38081335	4990	4990	4990	4990	0
209	20231128	154400	38081335	4990	4990	4990	4990	0
210	20231128	154300	38081335	4990	4990	4990	4990	0
211	20231128	154200	38081335	4990	4990	4990	4990	0
212	20231128	154100	38081335	4990	4990	4990	4990	645
213	20231128	154000	38081335	4990	4990	4990	4990	0
214	20231128	153900	38081335	4990	4990	4990	4990	0
215	20231128	153800	38081335	4990	4990	4990	4990	0
216	20231128	153700	38081335	4990	4990	4990	4990	0
217	20231128	153600	38081335	4990	4990	4990	4990	0
218	20231128	153500	38081335	4990	4990	4990	4990	0
219	20231128	153400	38081335	4990	4990	4990	4990	0
220	20231128	153300	38081335	4990	4990	4990	4990	0
221	20231128	153200	38081335	4990	4990	4990	4990	0
222	20231128	153100	38081335	4990	4990	4990	4990	0
223	20231128	153000	38081335	4990	4990	4990	4990	645
224	20231128	152900	34862785	4995	4995	4995	4995	0
225	20231128	152800	34862785	4995	4995	4995	4995	0
226	20231128	152700	34862785	4995	4995	4995	4995	0
227	20231128	152600	34862785	4995	4995	4995	4995	0
228	20231128	152500	34862785	4995	4995	4995	4995	0
229	20231128	152400	34862785	4995	4995	4995	4995	0
230	20231128	152300	34862785	4995	4995	4995	4995	0
231	20231128	152200	34862785	4995	4995	4995	4995	0
232	20231128	152100	34862785	4995	4995	4995	4995	0
233	20231128	152000	34862785	4995	4995	4995	4995	0
234	20231128	151900	34862785	4995	4995	4995	4995	0
235	20231128	151800	34862785	4995	4995	4995	4995	0
236	20231128	151700	34862785	4995	4995	4995	4995	286
237	20231128	151600	33434215	4995	4995	4995	4995	500
238	20231128	151500	30936715	4995	4995	4995	4995	0
239	20231128	151400	30936715	4995	4995	4995	4995	0
240	20231128	151300	30936715	4995	4995	4995	4995	0
241	20231128	151200	30936715	4995	4995	4995	4995	0
242	20231128	151100	30936715	4995	4995	4995	4995	0
243	20231128	151000	30936715	4995	4995	4995	4995	1
244	20231128	150900	30931720	4985	4985	4985	4985	0
245	20231128	150800	30931720	4985	4985	4985	4985	0
246	20231128	150700	30931720	4985	4985	4985	4985	4
247	20231128	150600	30911780	4995	4995	4995	4995	0
248	20231128	150500	30911780	4995	4995	4995	4995	0
249	20231128	150400	30911780	4995	4995	4995	4995	0
250	20231128	150300	30911780	4995	4995	4995	4995	4
251	20231128	150200	30891800	4995	4995	4995	4995	0
252	20231128	150100	30891800	4995	4995	4995	4995	0
253	20231128	150000	30891800	4995	4985	4995	4985	2
254	20231128	145900	30881820	4985	4985	4985	4985	0
255	20231128	145800	30881820	4985	4985	4985	4985	0
256	20231128	145700	30881820	4985	4985	4985	4985	0
257	20231128	145600	30881820	4985	4985	4985	4985	10
258	20231128	145500	30831970	4990	4990	4990	4990	0
259	20231128	145400	30831970	4990	4990	4990	4990	0
260	20231128	145300	30831970	4990	4990	4990	4990	0
261	20231128	145200	30831970	4990	4990	4990	4990	0
262	20231128	145100	30831970	4990	4990	4990	4990	100
263	20231128	145000	30332970	4990	4990	4990	4990	523
264	20231128	144900	27723200	4990	4990	4990	4990	0
265	20231128	144800	27723200	4990	4990	4990	4990	0
266	20231128	144700	27723200	4990	4990	4990	4990	1
267	20231128	144600	27718210	4990	4990	4990	4990	0
268	20231128	144500	27718210	4990	4990	4990	4990	0
269	20231128	144400	27718210	4990	4990	4990	4990	0
270	20231128	144300	27718210	4990	4990	4990	4990	75
271	20231128	144200	27343960	4990	4990	4990	4990	0
272	20231128	144100	27343960	4990	4990	4990	4990	0
273	20231128	144000	27343960	4990	4990	4990	4990	0
274	20231128	143900	27343960	4990	4990	4990	4990	0
275	20231128	143800	27343960	4990	4990	4990	4990	0
276	20231128	143700	27343960	4990	4990	4990	4990	0
277	20231128	143600	27343960	4990	4990	4990	4990	0
278	20231128	143500	27343960	4990	4990	4990	4990	0
279	20231128	143400	27343960	4990	4990	4990	4990	0
280	20231128	143300	27343960	4990	4990	4990	4990	0
281	20231128	143200	27343960	4990	4990	4990	4990	0
282	20231128	143100	27343960	4990	4990	4990	4990	0
283	20231128	143000	27343960	4990	4990	4990	4990	0
284	20231128	142900	27343960	4990	4990	4990	4990	0
285	20231128	142800	27343960	4990	4990	4990	4990	1
286	20231128	142700	27338970	4995	4995	4995	4995	1
287	20231128	142600	27333975	4990	4990	4990	4990	0
288	20231128	142500	27333975	4990	4990	4990	4990	1
289	20231128	142400	27328985	4990	4990	4990	4990	0
290	20231128	142300	27328985	4990	4990	4990	4990	20
291	20231128	142200	27229185	4990	4990	4990	4990	0
292	20231128	142100	27229185	4990	4990	4990	4990	0
293	20231128	142000	27229185	4990	4990	4990	4990	0
294	20231128	141900	27229185	4990	4990	4990	4990	0
295	20231128	141800	27229185	4990	4990	4990	4990	0
296	20231128	141700	27229185	4990	4990	4990	4990	0
297	20231128	141600	27229185	4990	4990	4990	4990	200
298	20231128	141500	26231185	4990	4990	4990	4990	0
299	20231128	141400	26231185	4990	4990	4990	4990	0
300	20231128	141300	26231185	4990	4990	4990	4990	0
301	20231128	141200	26231185	4990	4990	4990	4990	0
302	20231128	141100	26231185	4990	4990	4990	4990	0
303	20231128	141000	26231185	4990	4990	4990	4990	0
304	20231128	140900	26231185	4990	4990	4990	4990	0
305	20231128	140800	26231185	4990	4990	4990	4990	0
306	20231128	140700	26231185	4990	4990	4990	4990	2
307	20231128	140600	26221205	4995	4995	4995	4995	1
308	20231128	140500	26216210	4995	4995	4995	4995	0
309	20231128	140400	26216210	4995	4995	4995	4995	0
310	20231128	140300	26216210	4995	4995	4995	4995	0
311	20231128	140200	26216210	4995	4995	4995	4995	0
312	20231128	140100	26216210	4995	4995	4995	4995	0
313	20231128	140000	26216210	4995	4995	4995	4995	50
314	20231128	135900	25966460	4990	4990	4990	4990	0
315	20231128	135800	25966460	4990	4990	4990	4990	0
316	20231128	135700	25966460	4990	4990	4990	4990	0
317	20231128	135600	25966460	4990	4990	4990	4990	0
318	20231128	135500	25966460	4990	4990	4990	4990	0
319	20231128	135400	25966460	4990	4990	4990	4990	0
320	20231128	135300	25966460	4990	4990	4990	4990	2
321	20231128	135200	25956480	4985	4985	4985	4985	0
322	20231128	135100	25956480	4985	4995	4995	4985	3
323	20231128	135000	25941505	4990	4990	4990	4990	0
324	20231128	134900	25941505	4990	4990	4990	4990	12
325	20231128	134800	25881625	4990	4990	4990	4990	0
326	20231128	134700	25881625	4990	4990	4990	4990	0
327	20231128	134600	25881625	4990	4990	4990	4990	0
328	20231128	134500	25881625	4990	4990	4990	4990	125
329	20231128	134400	25257875	4990	4990	4990	4990	26
330	20231128	134300	25128135	4990	4990	4990	4990	160
331	20231128	134200	24329735	4990	4990	4990	4990	0
332	20231128	134100	24329735	4990	4990	4990	4990	0
333	20231128	134000	24329735	4990	4990	4990	4990	0
334	20231128	133900	24329735	4990	4990	4990	4990	0
335	20231128	133800	24329735	4990	4990	4990	4990	0
336	20231128	133700	24329735	4990	4990	4990	4990	0
337	20231128	133600	24329735	4990	4990	4990	4990	0
338	20231128	133500	24329735	4990	4990	4990	4990	0
339	20231128	133400	24329735	4990	4990	4990	4990	0
340	20231128	133300	24329735	4990	4990	4990	4990	111
341	20231128	133200	23775845	4990	4990	4990	4990	0
342	20231128	133100	23775845	4990	4990	4990	4990	0
343	20231128	133000	23775845	4990	4990	4990	4990	0
344	20231128	132900	23775845	4990	4990	4990	4990	0
345	20231128	132800	23775845	4990	4990	4990	4990	0
346	20231128	132700	23775845	4990	4990	4990	4990	0
347	20231128	132600	23775845	4990	4990	4990	4990	0
348	20231128	132500	23775845	4990	4990	4990	4990	0
349	20231128	132400	23775845	4990	4990	4990	4990	0
350	20231128	132300	23775845	4990	4990	4990	4990	0
351	20231128	132200	23775845	4990	4990	4990	4990	0
352	20231128	132100	23775845	4990	4990	4990	4990	0
353	20231128	132000	23775845	4990	4990	4990	4990	0
354	20231128	131900	23775845	4990	4990	4990	4990	0
355	20231128	131800	23775845	4990	4990	4990	4990	0
356	20231128	131700	23775845	4990	4990	4990	4990	0
357	20231128	131600	23775845	4990	4990	4990	4990	0
358	20231128	131500	23775845	4990	4990	4990	4990	0
359	20231128	131400	23775845	4990	4990	4990	4990	0
360	20231128	131300	23775845	4990	4990	4990	4990	0
361	20231128	131200	23775845	4990	4990	4990	4990	0
362	20231128	131100	23775845	4990	4990	4990	4990	0
363	20231128	131000	23775845	4990	4990	4990	4990	0
364	20231128	130900	23775845	4990	4990	4990	4990	0
365	20231128	130800	23775845	4990	4990	4990	4990	0
366	20231128	130700	23775845	4990	4990	4990	4990	0
367	20231128	130600	23775845	4990	4990	4990	4990	0
368	20231128	130500	23775845	4990	4990	4990	4990	0
369	20231128	130400	23775845	4990	4990	4990	4990	0
370	20231128	130300	23775845	4990	4990	4990	4990	0
371	20231128	130200	23775845	4990	4990	4990	4990	0
372	20231128	130100	23775845	4990	4990	4990	4990	0
373	20231128	130000	23775845	4990	4990	4990	4990	0
374	20231128	125900	23775845	4990	4990	4990	4990	0
375	20231128	125800	23775845	4990	4990	4990	4990	0
376	20231128	125700	23775845	4990	4990	4990	4990	0
377	20231128	125600	23775845	4990	4990	4990	4990	0
378	20231128	125500	23775845	4990	4990	4990	4990	0
379	20231128	125400	23775845	4990	4990	4990	4990	0
380	20231128	125300	23775845	4990	4990	4990	4990	0
381	20231128	125200	23775845	4990	4990	4990	4990	10
382	20231128	125100	23725945	4995	4995	4995	4995	15
383	20231128	125000	23651020	4990	4990	4990	4990	0
384	20231128	124900	23651020	4990	4990	4990	4990	0
385	20231128	124800	23651020	4990	4990	4990	4990	0
386	20231128	124700	23651020	4990	4990	4990	4990	0
387	20231128	124600	23651020	4990	4990	4990	4990	77
388	20231128	124500	23266790	4990	4990	4990	4990	0
389	20231128	124400	23266790	4990	4990	4990	4990	0
390	20231128	124300	23266790	4990	4990	4990	4990	0
391	20231128	124200	23266790	4990	4990	4990	4990	0
392	20231128	124100	23266790	4990	4990	4990	4990	0
393	20231128	124000	23266790	4990	4990	4990	4990	0
394	20231128	123900	23266790	4990	4990	4990	4990	100
395	20231128	123800	22767790	4985	4985	4985	4985	0
396	20231128	123700	22767790	4985	4985	4985	4985	0
397	20231128	123600	22767790	4985	4985	4985	4985	0
398	20231128	123500	22767790	4985	4985	4985	4985	0
399	20231128	123400	22767790	4985	4985	4985	4985	0
400	20231128	123300	22767790	4985	4985	4985	4985	0
401	20231128	123200	22767790	4985	4985	4985	4985	2
402	20231128	123100	22757820	4995	4995	4995	4995	2
403	20231128	123000	22747830	4995	4995	4995	4995	0
404	20231128	122900	22747830	4995	4995	4995	4995	0
405	20231128	122800	22747830	4995	4995	4995	4995	1
406	20231128	122700	22742835	4985	4985	4985	4985	0
407	20231128	122600	22742835	4985	4985	4985	4985	0
408	20231128	122500	22742835	4985	4985	4985	4985	0
409	20231128	122400	22742835	4985	4985	4985	4985	0
410	20231128	122300	22742835	4985	4985	4985	4985	0
411	20231128	122200	22742835	4985	4985	4985	4985	0
412	20231128	122100	22742835	4985	4985	4985	4985	0
413	20231128	122000	22742835	4985	4985	4985	4985	0
414	20231128	121900	22742835	4985	4985	4985	4985	0
415	20231128	121800	22742835	4985	4985	4985	4985	19
416	20231128	121700	22648120	4985	4990	4990	4985	817
417	20231128	121600	18571370	4995	4995	4995	4995	0
418	20231128	121500	18571370	4995	4995	4995	4995	0
419	20231128	121400	18571370	4995	4995	4995	4995	2
420	20231128	121300	18561380	4995	4995	4995	4995	0
421	20231128	121200	18561380	4995	4995	4995	4995	0
422	20231128	121100	18561380	4995	4995	4995	4995	0
423	20231128	121000	18561380	4995	4995	4995	4995	0
424	20231128	120900	18561380	4995	4995	4995	4995	0
425	20231128	120800	18561380	4995	4995	4995	4995	0
426	20231128	120700	18561380	4995	4995	4995	4995	0
427	20231128	120600	18561380	4995	4995	4995	4995	0
428	20231128	120500	18561380	4995	4995	4995	4995	0
429	20231128	120400	18561380	4995	4995	4995	4995	0
430	20231128	120300	18561380	4995	4995	4995	4995	0
431	20231128	120200	18561380	4995	4995	4995	4995	549
432	20231128	120100	15819125	4995	4995	4995	4995	792
433	20231128	120000	11863085	4995	4995	4995	4995	0
434	20231128	115900	11863085	4995	4995	4995	4995	0
435	20231128	115800	11863085	4995	4995	4995	4995	0
436	20231128	115700	11863085	4995	4995	4995	4995	0
437	20231128	115600	11863085	4995	4995	4995	4995	0
438	20231128	115500	11863085	4995	4995	4995	4995	0
439	20231128	115400	11863085	4995	4995	4995	4995	0
440	20231128	115300	11863085	4995	4995	4995	4995	0
441	20231128	115200	11863085	4995	4995	4995	4995	0
442	20231128	115100	11863085	4995	4995	4995	4995	0
443	20231128	115000	11863085	4995	4995	4995	4995	0
444	20231128	114900	11863085	4995	4995	4995	4995	0
445	20231128	114800	11863085	4995	4995	4995	4995	0
446	20231128	114700	11863085	4995	4995	4995	4995	0
447	20231128	114600	11863085	4995	4995	4995	4995	0
448	20231128	114500	11863085	4995	4995	4995	4995	0
449	20231128	114400	11863085	4995	4995	4995	4995	0
450	20231128	114300	11863085	4995	4995	4995	4995	0
451	20231128	114200	11863085	4995	4995	4995	4995	0
452	20231128	114100	11863085	4995	4995	4995	4995	1
453	20231128	114000	11858090	4995	4995	4995	4995	0
454	20231128	113900	11858090	4995	4995	4995	4995	0
455	20231128	113800	11858090	4995	4995	4995	4995	0
456	20231128	113700	11858090	4995	4995	4995	4995	500
457	20231128	113600	9360590	4995	4995	4995	4995	0
458	20231128	113500	9360590	4995	4995	4995	4995	0
459	20231128	113400	9360590	4995	4995	4995	4995	0
460	20231128	113300	9360590	4995	4995	4995	4995	0
461	20231128	113200	9360590	4995	4995	4995	4995	0
462	20231128	113100	9360590	4995	4995	4995	4995	0
463	20231128	113000	9360590	4995	4995	4995	4995	0
464	20231128	112900	9360590	4995	4995	4995	4995	0
465	20231128	112800	9360590	4995	4995	4995	4995	0
466	20231128	112700	9360590	4995	4995	4995	4995	0
467	20231128	112600	9360590	4995	4995	4995	4995	0
468	20231128	112500	9360590	4995	4995	4995	4995	0
469	20231128	112400	9360590	4995	5000	5000	4995	4
470	20231128	112300	9340600	4995	4995	4995	4995	0
471	20231128	112200	9340600	4995	4995	4995	4995	0
472	20231128	112100	9340600	4995	4995	4995	4995	0
473	20231128	112000	9340600	4995	4995	4995	4995	0
474	20231128	111900	9340600	4995	4995	4995	4995	0
475	20231128	111800	9340600	4995	4995	4995	4995	0
476	20231128	111700	9340600	4995	4995	4995	4995	0
477	20231128	111600	9340600	4995	4995	4995	4995	0
478	20231128	111500	9340600	4995	4995	4995	4995	0
479	20231128	111400	9340600	4995	4995	4995	4995	0
480	20231128	111300	9340600	4995	4995	4995	4995	0
481	20231128	111200	9340600	4995	4995	4995	4995	0
482	20231128	111100	9340600	4995	4995	4995	4995	0
483	20231128	111000	9340600	4995	4995	4995	4995	0
484	20231128	110900	9340600	4995	4995	4995	4995	0
485	20231128	110800	9340600	4995	4995	4995	4995	0
486	20231128	110700	9340600	4995	4995	4995	4995	0
487	20231128	110600	9340600	4995	4995	4995	4995	0
488	20231128	110500	9340600	4995	4995	4995	4995	0
489	20231128	110400	9340600	4995	4995	4995	4995	0
490	20231128	110300	9340600	4995	4995	4995	4995	0
491	20231128	110200	9340600	4995	5000	5000	4995	4
492	20231128	110100	9320610	5000	5000	5000	5000	0
493	20231128	110000	9320610	5000	5000	5000	5000	0
494	20231128	105900	9320610	5000	5000	5000	5000	0
495	20231128	105800	9320610	5000	5000	5000	5000	0
496	20231128	105700	9320610	5000	5000	5000	5000	0
497	20231128	105600	9320610	5000	5000	5000	5000	170
498	20231128	105500	8470610	4995	4995	4995	4995	200
499	20231128	105400	7471610	5000	5000	5000	5000	0
500	20231128	105300	7471610	5000	5000	5000	5000	0
501	20231128	105200	7471610	5000	5000	5000	5000	0
502	20231128	105100	7471610	5000	5000	5000	5000	40
503	20231128	105000	7271610	4990	4990	4990	4990	0
504	20231128	104900	7271610	4990	4990	4990	4990	0
505	20231128	104800	7271610	4990	4990	4990	4990	0
506	20231128	104700	7271610	4990	4990	4990	4990	2
507	20231128	104600	7261630	4995	4995	4995	4995	2
508	20231128	104500	7251640	4990	4990	4990	4990	0
509	20231128	104400	7251640	4990	4990	4990	4990	0
510	20231128	104300	7251640	4990	4990	4990	4990	0
511	20231128	104200	7251640	4990	4990	4990	4990	0
512	20231128	104100	7251640	4990	4990	4990	4990	0
513	20231128	104000	7251640	4990	4990	4990	4990	0
514	20231128	103900	7251640	4990	4990	4990	4990	0
515	20231128	103800	7251640	4990	4990	4990	4990	0
516	20231128	103700	7251640	4990	4990	4990	4990	0
517	20231128	103600	7251640	4990	4990	4990	4990	0
518	20231128	103500	7251640	4990	4990	4990	4990	0
519	20231128	103400	7251640	4990	4990	4990	4990	66
520	20231128	103300	6922300	4990	4990	4990	4990	0
521	20231128	103200	6922300	4990	4990	4990	4990	0
522	20231128	103100	6922300	4990	4990	4990	4990	0
523	20231128	103000	6922300	4990	4990	4990	4990	154
524	20231128	102900	6153840	4995	4995	4995	4995	0
525	20231128	102800	6153840	4995	4995	4995	4995	0
526	20231128	102700	6153840	4995	4995	4995	4995	0
527	20231128	102600	6153840	4995	4995	4995	4995	304
528	20231128	102500	4635360	4995	4995	4995	4995	0
529	20231128	102400	4635360	4995	4995	4995	4995	0
530	20231128	102300	4635360	4995	4995	4995	4995	0
531	20231128	102200	4635360	4995	4995	4995	4995	0
532	20231128	102100	4635360	4995	4995	4995	4995	0
533	20231128	102000	4635360	4995	4995	4995	4995	0
534	20231128	101900	4635360	4995	4995	4995	4995	0
535	20231128	101800	4635360	4995	4995	4995	4995	0
536	20231128	101700	4635360	4995	4995	4995	4995	0
537	20231128	101600	4635360	4995	4995	4995	4995	2
538	20231128	101500	4625370	4995	4995	4995	4995	0
539	20231128	101400	4625370	4995	4995	4995	4995	20
540	20231128	101300	4525470	4995	4995	4995	4995	0
541	20231128	101200	4525470	4995	4995	4995	4995	1
542	20231128	101100	4520475	4985	4985	4985	4985	0
543	20231128	101000	4520475	4985	4985	4985	4985	0
544	20231128	100900	4520475	4985	4985	4985	4985	7
545	20231128	100800	4485580	4985	4985	4985	4985	2
546	20231128	100700	4475610	4985	4985	4985	4985	0
547	20231128	100600	4475610	4985	4985	4985	4985	0
548	20231128	100500	4475610	4985	4985	4985	4985	0
549	20231128	100400	4475610	4985	4985	4985	4985	0
550	20231128	100300	4475610	4985	4985	4985	4985	317
551	20231128	100200	2895365	4995	4985	4995	4985	3
552	20231128	100100	2880400	4990	4990	4990	4990	2
553	20231128	100000	2870420	4990	4990	4990	4990	0
554	20231128	095900	2870420	4990	4990	4990	4990	2
555	20231128	095800	2860440	4985	4985	4985	4985	5
556	20231128	095700	2835515	4985	4995	4995	4985	60
557	20231128	095600	2536375	4990	4990	4990	4990	0
558	20231128	095500	2536375	4990	4990	4990	4990	1
559	20231128	095400	2531385	4990	4990	4990	4990	0
560	20231128	095300	2531385	4990	5000	5000	4990	224
561	20231128	095200	1413595	4995	5000	5000	4995	5
562	20231128	095100	1388610	5000	5000	5000	5000	0
563	20231128	095000	1388610	5000	5000	5000	5000	2
564	20231128	094900	1378610	5000	5000	5000	5000	11
565	20231128	094800	1323610	5000	5000	5000	5000	1
566	20231128	094700	1318610	5010	5010	5010	5010	21
567	20231128	094600	1213400	5010	5010	5010	5010	0
568	20231128	094500	1213400	5010	5010	5010	5010	0
569	20231128	094400	1213400	5010	5010	5010	5010	0
570	20231128	094300	1213400	5010	5010	5010	5010	0
571	20231128	094200	1213400	5010	5010	5010	5010	0
572	20231128	094100	1213400	5010	5010	5010	5010	0
573	20231128	094000	1213400	5010	5010	5010	5010	0
574	20231128	093900	1213400	5010	5010	5010	5010	0
575	20231128	093800	1213400	5010	5010	5010	5010	10
576	20231128	093700	1163300	4990	4990	4990	4990	0
577	20231128	093600	1163300	4990	4990	4990	4990	1
578	20231128	093500	1158310	4995	4995	4995	4995	0
579	20231128	093400	1158310	4995	4995	4995	4995	0
580	20231128	093300	1158310	4995	4995	4995	4995	0
581	20231128	093200	1158310	4995	4995	4995	4995	3
582	20231128	093100	1143325	4995	5000	5000	4995	27
583	20231128	093000	1008455	4995	4995	4995	4995	0
584	20231128	092900	1008455	4995	4995	4995	4995	0
585	20231128	092800	1008455	4995	4995	4995	4995	0
586	20231128	092700	1008455	4995	4995	4995	4995	0
587	20231128	092600	1008455	4995	4995	4995	4995	0
588	20231128	092500	1008455	4995	4995	4995	4995	0
589	20231128	092400	1008455	4995	4995	4995	4995	2
590	20231128	092300	998465	4990	4990	4990	4990	0
591	20231128	092200	998465	4990	4990	4990	4990	0
592	20231128	092100	998465	4990	5010	5010	4990	4
593	20231128	092000	978465	4990	4990	4990	4990	0
594	20231128	091900	978465	4990	4990	4990	4990	0
595	20231128	091800	978465	4990	4990	4990	4990	0
596	20231128	091700	978465	4990	5000	5000	4990	75
597	20231128	091600	604175	5000	5000	5000	5000	0
598	20231128	091500	604175	5000	5000	5000	5000	8
599	20231128	091400	564175	4995	4995	4995	4995	0
600	20231128	091300	564175	4995	4990	4995	4990	63
601	20231128	091200	249795	4995	4995	4995	4995	0
602	20231128	091100	249795	4995	4995	4995	4995	0
603	20231128	091000	249795	4995	4995	4995	4995	1
604	20231128	090900	244800	5000	5000	5000	5000	2
605	20231128	090800	234800	4990	4990	4990	4990	20
606	20231128	090700	135000	5000	5000	5000	5000	0
607	20231128	090600	135000	5000	5000	5000	5000	0
608	20231128	090500	135000	5000	5000	5000	5000	20
609	20231128	090400	35000	5000	5000	5000	5000	0
610	20231128	090300	35000	5000	5000	5000	5000	0
611	20231128	090200	35000	5000	5000	5000	5000	0
612	20231128	090100	35000	5000	5000	5000	5000	0
613	20231128	090000	35000	5000	5000	5000	5000	7