KissMeData/030610/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191100	55624320	5000	5000	5000	5000	15
3	20231130	191000	55624320	5000	5000	5000	5000	0
4	20231130	190900	55624320	5000	5000	5000	5000	0
5	20231130	190800	55624320	5000	5000	5000	5000	0
6	20231130	190700	55624320	5000	5000	5000	5000	0
7	20231130	190600	55624320	5000	5000	5000	5000	0
8	20231130	190500	55624320	5000	5000	5000	5000	0
9	20231130	190400	55624320	5000	5000	5000	5000	0
10	20231130	190300	55624320	5000	5000	5000	5000	0
11	20231130	190200	55624320	5000	5000	5000	5000	0
12	20231130	190100	55624320	5000	5000	5000	5000	0
13	20231130	190000	55624320	5000	5000	5000	5000	0
14	20231130	185900	55624320	5000	5000	5000	5000	0
15	20231130	185800	55624320	5000	5000	5000	5000	0
16	20231130	185700	55624320	5000	5000	5000	5000	0
17	20231130	185600	55624320	5000	5000	5000	5000	0
18	20231130	185500	55624320	5000	5000	5000	5000	0
19	20231130	185400	55624320	5000	5000	5000	5000	0
20	20231130	185300	55624320	5000	5000	5000	5000	0
21	20231130	185200	55624320	5000	5000	5000	5000	0
22	20231130	185100	55624320	5000	5000	5000	5000	0
23	20231130	185000	55624320	5000	5000	5000	5000	0
24	20231130	184900	55624320	5000	5000	5000	5000	0
25	20231130	184800	55624320	5000	5000	5000	5000	0
26	20231130	184700	55624320	5000	5000	5000	5000	0
27	20231130	184600	55624320	5000	5000	5000	5000	0
28	20231130	184500	55624320	5000	5000	5000	5000	0
29	20231130	184400	55624320	5000	5000	5000	5000	0
30	20231130	184300	55624320	5000	5000	5000	5000	0
31	20231130	184200	55624320	5000	5000	5000	5000	0
32	20231130	184100	55624320	5000	5000	5000	5000	15
33	20231130	184000	55624320	5000	5000	5000	5000	0
34	20231130	183900	55624320	5000	5000	5000	5000	0
35	20231130	183800	55624320	5000	5000	5000	5000	0
36	20231130	183700	55624320	5000	5000	5000	5000	0
37	20231130	183600	55624320	5000	5000	5000	5000	0
38	20231130	183500	55624320	5000	5000	5000	5000	0
39	20231130	183400	55624320	5000	5000	5000	5000	0
40	20231130	183300	55624320	5000	5000	5000	5000	0
41	20231130	183200	55624320	5000	5000	5000	5000	0
42	20231130	183100	55624320	5000	5000	5000	5000	0
43	20231130	183000	55624320	5000	5000	5000	5000	0
44	20231130	182900	55624320	5000	5000	5000	5000	0
45	20231130	182800	55624320	5000	5000	5000	5000	0
46	20231130	182700	55624320	5000	5000	5000	5000	0
47	20231130	182600	55624320	5000	5000	5000	5000	0
48	20231130	182500	55624320	5000	5000	5000	5000	0
49	20231130	182400	55624320	5000	5000	5000	5000	0
50	20231130	182300	55624320	5000	5000	5000	5000	0
51	20231130	182200	55624320	5000	5000	5000	5000	0
52	20231130	182100	55624320	5000	5000	5000	5000	0
53	20231130	182000	55624320	5000	5000	5000	5000	0
54	20231130	181900	55624320	5000	5000	5000	5000	0
55	20231130	181800	55624320	5000	5000	5000	5000	0
56	20231130	181700	55624320	5000	5000	5000	5000	0
57	20231130	181600	55624320	5000	5000	5000	5000	0
58	20231130	181500	55624320	5000	5000	5000	5000	0
59	20231130	181400	55624320	5000	5000	5000	5000	0
60	20231130	181300	55624320	5000	5000	5000	5000	0
61	20231130	181200	55624320	5000	5000	5000	5000	0
62	20231130	181100	55624320	5000	5000	5000	5000	15
63	20231130	181000	55624320	5000	5000	5000	5000	0
64	20231130	180900	55624320	5000	5000	5000	5000	0
65	20231130	180800	55624320	5000	5000	5000	5000	0
66	20231130	180700	55624320	5000	5000	5000	5000	0
67	20231130	180600	55624320	5000	5000	5000	5000	0
68	20231130	180500	55624320	5000	5000	5000	5000	0
69	20231130	180400	55624320	5000	5000	5000	5000	0
70	20231130	180300	55624320	5000	5000	5000	5000	0
71	20231130	180200	55624320	5000	5000	5000	5000	0
72	20231130	180100	55624320	5000	5000	5000	5000	0
73	20231130	180000	55624320	5000	5000	5000	5000	0
74	20231130	175900	55624320	5000	5000	5000	5000	0
75	20231130	175800	55624320	5000	5000	5000	5000	0
76	20231130	175700	55624320	5000	5000	5000	5000	0
77	20231130	175600	55624320	5000	5000	5000	5000	0
78	20231130	175500	55624320	5000	5000	5000	5000	0
79	20231130	175400	55624320	5000	5000	5000	5000	0
80	20231130	175300	55624320	5000	5000	5000	5000	0
81	20231130	175200	55624320	5000	5000	5000	5000	0
82	20231130	175100	55624320	5000	5000	5000	5000	0
83	20231130	175000	55624320	5000	5000	5000	5000	0
84	20231130	174900	55624320	5000	5000	5000	5000	0
85	20231130	174800	55624320	5000	5000	5000	5000	0
86	20231130	174700	55624320	5000	5000	5000	5000	0
87	20231130	174600	55624320	5000	5000	5000	5000	0
88	20231130	174500	55624320	5000	5000	5000	5000	0
89	20231130	174400	55624320	5000	5000	5000	5000	0
90	20231130	174300	55624320	5000	5000	5000	5000	0
91	20231130	174200	55624320	5000	5000	5000	5000	0
92	20231130	174100	55624320	5000	5000	5000	5000	15
93	20231130	174000	55624320	5000	5000	5000	5000	0
94	20231130	173900	55624320	5000	5000	5000	5000	0
95	20231130	173800	55624320	5000	5000	5000	5000	0
96	20231130	173700	55624320	5000	5000	5000	5000	0
97	20231130	173600	55624320	5000	5000	5000	5000	0
98	20231130	173500	55624320	5000	5000	5000	5000	0
99	20231130	173400	55624320	5000	5000	5000	5000	0
100	20231130	173300	55624320	5000	5000	5000	5000	0
101	20231130	173200	55624320	5000	5000	5000	5000	0
102	20231130	173100	55624320	5000	5000	5000	5000	0
103	20231130	173000	55624320	5000	5000	5000	5000	0
104	20231130	172900	55624320	5000	5000	5000	5000	0
105	20231130	172800	55624320	5000	5000	5000	5000	0
106	20231130	172700	55624320	5000	5000	5000	5000	0
107	20231130	172600	55624320	5000	5000	5000	5000	0
108	20231130	172500	55624320	5000	5000	5000	5000	0
109	20231130	172400	55624320	5000	5000	5000	5000	0
110	20231130	172300	55624320	5000	5000	5000	5000	0
111	20231130	172200	55624320	5000	5000	5000	5000	0
112	20231130	172100	55624320	5000	5000	5000	5000	0
113	20231130	172000	55624320	5000	5000	5000	5000	0
114	20231130	171900	55624320	5000	5000	5000	5000	0
115	20231130	171800	55624320	5000	5000	5000	5000	0
116	20231130	171700	55624320	5000	5000	5000	5000	0
117	20231130	171600	55624320	5000	5000	5000	5000	0
118	20231130	171500	55624320	5000	5000	5000	5000	0
119	20231130	171400	55624320	5000	5000	5000	5000	0
120	20231130	171300	55624320	5000	5000	5000	5000	0
121	20231130	171200	55624320	5000	5000	5000	5000	0
122	20231130	171100	55624320	5000	5000	5000	5000	15
123	20231130	171000	55624320	5000	5000	5000	5000	0
124	20231130	170900	55624320	5000	5000	5000	5000	0
125	20231130	170800	55624320	5000	5000	5000	5000	0
126	20231130	170700	55624320	5000	5000	5000	5000	0
127	20231130	170600	55624320	5000	5000	5000	5000	0
128	20231130	170500	55624320	5000	5000	5000	5000	0
129	20231130	170400	55624320	5000	5000	5000	5000	0
130	20231130	170300	55624320	5000	5000	5000	5000	0
131	20231130	170200	55624320	5000	5000	5000	5000	0
132	20231130	170100	55624320	5000	5000	5000	5000	0
133	20231130	170000	55624320	5000	5000	5000	5000	0
134	20231130	165900	55624320	5000	5000	5000	5000	0
135	20231130	165800	55624320	5000	5000	5000	5000	0
136	20231130	165700	55624320	5000	5000	5000	5000	0
137	20231130	165600	55624320	5000	5000	5000	5000	0
138	20231130	165500	55624320	5000	5000	5000	5000	0
139	20231130	165400	55624320	5000	5000	5000	5000	0
140	20231130	165300	55624320	5000	5000	5000	5000	0
141	20231130	165200	55624320	5000	5000	5000	5000	0
142	20231130	165100	55624320	5000	5000	5000	5000	0
143	20231130	165000	55624320	5000	5000	5000	5000	0
144	20231130	164900	55624320	5000	5000	5000	5000	0
145	20231130	164800	55624320	5000	5000	5000	5000	0
146	20231130	164700	55624320	5000	5000	5000	5000	0
147	20231130	164600	55624320	5000	5000	5000	5000	0
148	20231130	164500	55624320	5000	5000	5000	5000	0
149	20231130	164400	55624320	5000	5000	5000	5000	0
150	20231130	164300	55624320	5000	5000	5000	5000	0
151	20231130	164200	55624320	5000	5000	5000	5000	0
152	20231130	164100	55624320	5000	5000	5000	5000	15
153	20231130	164000	55624320	5000	5000	5000	5000	0
154	20231130	163900	55624320	5000	5000	5000	5000	0
155	20231130	163800	55624320	5000	5000	5000	5000	0
156	20231130	163700	55624320	5000	5000	5000	5000	0
157	20231130	163600	55624320	5000	5000	5000	5000	0
158	20231130	163500	55624320	5000	5000	5000	5000	0
159	20231130	163400	55624320	5000	5000	5000	5000	0
160	20231130	163300	55624320	5000	5000	5000	5000	0
161	20231130	163200	55624320	5000	5000	5000	5000	0
162	20231130	163100	55624320	5000	5000	5000	5000	0
163	20231130	163000	55624320	5000	5000	5000	5000	0
164	20231130	162900	55624320	5000	5000	5000	5000	0
165	20231130	162800	55624320	5000	5000	5000	5000	0
166	20231130	162700	55624320	5000	5000	5000	5000	0
167	20231130	162600	55624320	5000	5000	5000	5000	0
168	20231130	162500	55624320	5000	5000	5000	5000	0
169	20231130	162400	55624320	5000	5000	5000	5000	0
170	20231130	162300	55624320	5000	5000	5000	5000	0
171	20231130	162200	55624320	5000	5000	5000	5000	0
172	20231130	162100	55624320	5000	5000	5000	5000	0
173	20231130	162000	55624320	5000	5000	5000	5000	0
174	20231130	161900	55624320	5000	5000	5000	5000	0
175	20231130	161800	55624320	5000	5000	5000	5000	0
176	20231130	161700	55624320	5000	5000	5000	5000	0
177	20231130	161600	55624320	5000	5000	5000	5000	0
178	20231130	161500	55624320	5000	5000	5000	5000	0
179	20231130	161400	55624320	5000	5000	5000	5000	0
180	20231130	161300	55624320	5000	5000	5000	5000	0
181	20231130	161200	55624320	5000	5000	5000	5000	0
182	20231130	161100	55624320	5000	5000	5000	5000	15
183	20231130	161000	55624320	5000	5000	5000	5000	0
184	20231130	160900	55624320	5000	5000	5000	5000	0
185	20231130	160800	55624320	5000	5000	5000	5000	0
186	20231130	160700	55624320	5000	5000	5000	5000	0
187	20231130	160600	55624320	5000	5000	5000	5000	0
188	20231130	160500	55624320	5000	5000	5000	5000	0
189	20231130	160400	55624320	5000	5000	5000	5000	0
190	20231130	160300	55624320	5000	5000	5000	5000	0
191	20231130	160200	55624320	5000	5000	5000	5000	0
192	20231130	160100	55624320	5000	5000	5000	5000	0
193	20231130	160000	55624320	5000	5000	5000	5000	0
194	20231130	155900	55624320	5000	5000	5000	5000	0
195	20231130	155800	55624320	5000	5000	5000	5000	0
196	20231130	155700	55624320	5000	5000	5000	5000	0
197	20231130	155600	55624320	5000	5000	5000	5000	0
198	20231130	155500	55624320	5000	5000	5000	5000	0
199	20231130	155400	55624320	5000	5000	5000	5000	0
200	20231130	155300	55624320	5000	5000	5000	5000	0
201	20231130	155200	55624320	5000	5000	5000	5000	0
202	20231130	155100	55624320	5000	5000	5000	5000	0
203	20231130	155000	55624320	5000	5000	5000	5000	0
204	20231130	154900	55624320	5000	5000	5000	5000	0
205	20231130	154800	55624320	5000	5000	5000	5000	0
206	20231130	154700	55624320	5000	5000	5000	5000	0
207	20231130	154600	55624320	5000	5000	5000	5000	0
208	20231130	154500	55624320	5000	5000	5000	5000	0
209	20231130	154400	55624320	5000	5000	5000	5000	0
210	20231130	154300	55624320	5000	5000	5000	5000	0
211	20231130	154200	55624320	5000	5000	5000	5000	0
212	20231130	154100	55624320	5000	5000	5000	5000	15
213	20231130	154000	55624320	5000	5000	5000	5000	0
214	20231130	153900	55624320	5000	5000	5000	5000	0
215	20231130	153800	55624320	5000	5000	5000	5000	0
216	20231130	153700	55624320	5000	5000	5000	5000	0
217	20231130	153600	55624320	5000	5000	5000	5000	0
218	20231130	153500	55624320	5000	5000	5000	5000	0
219	20231130	153400	55624320	5000	5000	5000	5000	0
220	20231130	153300	55624320	5000	5000	5000	5000	0
221	20231130	153200	55624320	5000	5000	5000	5000	0
222	20231130	153100	55624320	5000	5000	5000	5000	0
223	20231130	153000	55624320	5000	5000	5000	5000	15
224	20231130	152900	55549320	5000	5000	5000	5000	0
225	20231130	152800	55549320	5000	5000	5000	5000	0
226	20231130	152700	55549320	5000	5000	5000	5000	0
227	20231130	152600	55549320	5000	5000	5000	5000	0
228	20231130	152500	55549320	5000	5000	5000	5000	0
229	20231130	152400	55549320	5000	5000	5000	5000	0
230	20231130	152300	55549320	5000	5000	5000	5000	0
231	20231130	152200	55549320	5000	5000	5000	5000	0
232	20231130	152100	55549320	5000	5000	5000	5000	0
233	20231130	152000	55549320	5000	5000	5000	5000	0
234	20231130	151900	55549320	5000	5000	5000	5000	0
235	20231130	151800	55549320	5000	5000	5000	5000	0
236	20231130	151700	55549320	5000	5000	5000	5000	0
237	20231130	151600	55549320	5000	5000	5000	5000	0
238	20231130	151500	55549320	5000	5000	5000	5000	1
239	20231130	151400	55544320	5000	5000	5000	5000	0
240	20231130	151300	55544320	5000	5000	5000	5000	2
241	20231130	151200	55534320	5000	5000	5000	5000	2
242	20231130	151100	55524320	5000	5000	5000	5000	0
243	20231130	151000	55524320	5000	5000	5000	5000	1
244	20231130	150900	55519320	5010	5010	5010	5010	0
245	20231130	150800	55519320	5010	5010	5010	5010	10
246	20231130	150700	55469220	4990	4990	4990	4990	0
247	20231130	150600	55469220	4990	4990	4990	4990	0
248	20231130	150500	55469220	4990	4995	4995	4990	300
249	20231130	150400	53971045	4995	4995	4995	4995	0
250	20231130	150300	53971045	4995	4995	4995	4995	0
251	20231130	150200	53971045	4995	4995	4995	4995	0
252	20231130	150100	53971045	4995	4995	4995	4995	0
253	20231130	150000	53971045	4995	5000	5000	4995	197
254	20231130	145900	52986050	4995	4995	4995	4995	0
255	20231130	145800	52986050	4995	4995	4995	4995	0
256	20231130	145700	52986050	4995	4995	4995	4995	0
257	20231130	145600	52986050	4995	5000	5000	4995	4
258	20231130	145500	52966060	4995	4995	4995	4995	0
259	20231130	145400	52966060	4995	4995	4995	4995	0
260	20231130	145300	52966060	4995	4995	4995	4995	100
261	20231130	145200	52466560	4995	4995	4995	4995	0
262	20231130	145100	52466560	4995	4995	4995	4995	0
263	20231130	145000	52466560	4995	4995	4995	4995	0
264	20231130	144900	52466560	4995	4995	4995	4995	3
265	20231130	144800	52451575	5000	5000	5000	5000	0
266	20231130	144700	52451575	5000	5000	5000	5000	0
267	20231130	144600	52451575	5000	5000	5000	5000	4
268	20231130	144500	52431575	5000	5000	5000	5000	5
269	20231130	144400	52406575	5000	5000	5000	5000	0
270	20231130	144300	52406575	5000	5000	5000	5000	0
271	20231130	144200	52406575	5000	5000	5000	5000	0
272	20231130	144100	52406575	5000	5000	5000	5000	0
273	20231130	144000	52406575	5000	5000	5000	5000	0
274	20231130	143900	52406575	5000	5000	5000	5000	0
275	20231130	143800	52406575	5000	5000	5000	5000	0
276	20231130	143700	52406575	5000	5000	5000	5000	0
277	20231130	143600	52406575	5000	5000	5000	5000	2
278	20231130	143500	52396575	5000	5000	5000	5000	0
279	20231130	143400	52396575	5000	5000	5000	5000	0
280	20231130	143300	52396575	5000	5000	5000	5000	0
281	20231130	143200	52396575	5000	5000	5000	5000	0
282	20231130	143100	52396575	5000	5000	5000	5000	0
283	20231130	143000	52396575	5000	5000	5000	5000	5
284	20231130	142900	52371575	5000	5000	5000	5000	0
285	20231130	142800	52371575	5000	5000	5000	5000	0
286	20231130	142700	52371575	5000	5000	5000	5000	95
287	20231130	142600	51896575	4995	4995	4995	4995	0
288	20231130	142500	51896575	4995	4995	4995	4995	0
289	20231130	142400	51896575	4995	4995	4995	4995	0
290	20231130	142300	51896575	4995	4995	4995	4995	0
291	20231130	142200	51896575	4995	4995	4995	4995	0
292	20231130	142100	51896575	4995	4995	4995	4995	0
293	20231130	142000	51896575	4995	4995	4995	4995	0
294	20231130	141900	51896575	4995	4995	4995	4995	0
295	20231130	141800	51896575	4995	4995	4995	4995	0
296	20231130	141700	51896575	4995	4995	4995	4995	0
297	20231130	141600	51896575	4995	4995	4995	4995	0
298	20231130	141500	51896575	4995	4995	4995	4995	0
299	20231130	141400	51896575	4995	4995	4995	4995	0
300	20231130	141300	51896575	4995	4995	4995	4995	0
301	20231130	141200	51896575	4995	4995	4995	4995	0
302	20231130	141100	51896575	4995	4995	4995	4995	1
303	20231130	141000	51891580	5000	5000	5000	5000	0
304	20231130	140900	51891580	5000	5000	5000	5000	0
305	20231130	140800	51891580	5000	5000	5000	5000	0
306	20231130	140700	51891580	5000	5000	5000	5000	0
307	20231130	140600	51891580	5000	5000	5000	5000	1191
308	20231130	140500	45936580	4990	4990	4990	4990	1
309	20231130	140400	45931590	5000	5000	5000	5000	0
310	20231130	140300	45931590	5000	5000	5000	5000	1
311	20231130	140200	45926590	4995	4995	4995	4995	0
312	20231130	140100	45926590	4995	4995	4995	4995	0
313	20231130	140000	45926590	4995	4995	4995	4995	0
314	20231130	135900	45926590	4995	4995	4995	4995	0
315	20231130	135800	45926590	4995	4995	4995	4995	0
316	20231130	135700	45926590	4995	4995	4995	4995	335
317	20231130	135600	44253265	4995	4995	4995	4995	0
318	20231130	135500	44253265	4995	4995	4995	4995	0
319	20231130	135400	44253265	4995	4995	4995	4995	0
320	20231130	135300	44253265	4995	4995	4995	4995	0
321	20231130	135200	44253265	4995	4995	4995	4995	0
322	20231130	135100	44253265	4995	4995	4995	4995	0
323	20231130	135000	44253265	4995	4995	4995	4995	0
324	20231130	134900	44253265	4995	4995	4995	4995	0
325	20231130	134800	44253265	4995	4995	4995	4995	0
326	20231130	134700	44253265	4995	4995	4995	4995	0
327	20231130	134600	44253265	4995	4995	4995	4995	0
328	20231130	134500	44253265	4995	4995	4995	4995	0
329	20231130	134400	44253265	4995	4995	4995	4995	0
330	20231130	134300	44253265	4995	4995	4995	4995	100
331	20231130	134200	43753765	4995	4995	4995	4995	0
332	20231130	134100	43753765	4995	4995	4995	4995	0
333	20231130	134000	43753765	4995	4995	4995	4995	0
334	20231130	133900	43753765	4995	4995	4995	4995	7
335	20231130	133800	43718800	4995	4995	4995	4995	0
336	20231130	133700	43718800	4995	4995	4995	4995	0
337	20231130	133600	43718800	4995	4995	4995	4995	1893
338	20231130	133500	34263265	5000	5000	5000	5000	0
339	20231130	133400	34263265	5000	5000	5000	5000	0
340	20231130	133300	34263265	5000	5000	5000	5000	0
341	20231130	133200	34263265	5000	5000	5000	5000	0
342	20231130	133100	34263265	5000	5000	5000	5000	0
343	20231130	133000	34263265	5000	5000	5000	5000	1
344	20231130	132900	34258265	5000	5000	5000	5000	0
345	20231130	132800	34258265	5000	5000	5000	5000	0
346	20231130	132700	34258265	5000	5000	5000	5000	0
347	20231130	132600	34258265	5000	5000	5000	5000	0
348	20231130	132500	34258265	5000	5000	5000	5000	0
349	20231130	132400	34258265	5000	5000	5000	5000	0
350	20231130	132300	34258265	5000	5000	5000	5000	0
351	20231130	132200	34258265	5000	5000	5000	5000	0
352	20231130	132100	34258265	5000	5000	5000	5000	0
353	20231130	132000	34258265	5000	5000	5000	5000	0
354	20231130	131900	34258265	5000	5000	5000	5000	0
355	20231130	131800	34258265	5000	5000	5000	5000	0
356	20231130	131700	34258265	5000	5000	5000	5000	0
357	20231130	131600	34258265	5000	5000	5000	5000	200
358	20231130	131500	33258265	5000	5000	5000	5000	0
359	20231130	131400	33258265	5000	5000	5000	5000	0
360	20231130	131300	33258265	5000	5000	5000	5000	0
361	20231130	131200	33258265	5000	5000	5000	5000	0
362	20231130	131100	33258265	5000	5000	5000	5000	0
363	20231130	131000	33258265	5000	5000	5000	5000	0
364	20231130	130900	33258265	5000	5000	5000	5000	0
365	20231130	130800	33258265	5000	5000	5000	5000	0
366	20231130	130700	33258265	5000	5000	5000	5000	0
367	20231130	130600	33258265	5000	5000	5000	5000	116
368	20231130	130500	32678265	4995	4995	4995	4995	0
369	20231130	130400	32678265	4995	4995	4995	4995	49
370	20231130	130300	32433510	5000	5000	5000	5000	0
371	20231130	130200	32433510	5000	5000	5000	5000	0
372	20231130	130100	32433510	5000	5000	5000	5000	0
373	20231130	130000	32433510	5000	5000	5000	5000	0
374	20231130	125900	32433510	5000	5000	5000	5000	0
375	20231130	125800	32433510	5000	5000	5000	5000	0
376	20231130	125700	32433510	5000	5000	5000	5000	0
377	20231130	125600	32433510	5000	5000	5000	5000	0
378	20231130	125500	32433510	5000	5000	5000	5000	0
379	20231130	125400	32433510	5000	5000	5000	5000	0
380	20231130	125300	32433510	5000	5000	5000	5000	0
381	20231130	125200	32433510	5000	5000	5000	5000	100
382	20231130	125100	31933510	4995	4995	4995	4995	0
383	20231130	125000	31933510	4995	4995	4995	4995	0
384	20231130	124900	31933510	4995	4995	4995	4995	0
385	20231130	124800	31933510	4995	4995	4995	4995	0
386	20231130	124700	31933510	4995	4995	4995	4995	300
387	20231130	124600	30435010	5000	5000	5000	5000	0
388	20231130	124500	30435010	5000	5000	5000	5000	0
389	20231130	124400	30435010	5000	5000	5000	5000	0
390	20231130	124300	30435010	5000	5000	5000	5000	0
391	20231130	124200	30435010	5000	5000	5000	5000	10
392	20231130	124100	30385010	5000	5000	5000	5000	0
393	20231130	124000	30385010	5000	5000	5000	5000	0
394	20231130	123900	30385010	5000	5000	5000	5000	0
395	20231130	123800	30385010	5000	5000	5000	5000	0
396	20231130	123700	30385010	5000	5000	5000	5000	0
397	20231130	123600	30385010	5000	5000	5000	5000	0
398	20231130	123500	30385010	5000	5000	5000	5000	9
399	20231130	123400	30340010	5000	5000	5000	5000	0
400	20231130	123300	30340010	5000	5000	5000	5000	1
401	20231130	123200	30335010	5000	5000	5000	5000	0
402	20231130	123100	30335010	5000	5000	5000	5000	0
403	20231130	123000	30335010	5000	5000	5000	5000	0
404	20231130	122900	30335010	5000	5000	5000	5000	0
405	20231130	122800	30335010	5000	5000	5000	5000	0
406	20231130	122700	30335010	5000	5000	5000	5000	0
407	20231130	122600	30335010	5000	5000	5000	5000	4
408	20231130	122500	30315010	4995	4995	4995	4995	0
409	20231130	122400	30315010	4995	4995	4995	4995	0
410	20231130	122300	30315010	4995	4995	4995	4995	0
411	20231130	122200	30315010	4995	4995	4995	4995	0
412	20231130	122100	30315010	4995	4995	4995	4995	0
413	20231130	122000	30315010	4995	4995	4995	4995	0
414	20231130	121900	30315010	4995	4995	4995	4995	0
415	20231130	121800	30315010	4995	4995	4995	4995	0
416	20231130	121700	30315010	4995	4995	4995	4995	0
417	20231130	121600	30315010	4995	4995	4995	4995	0
418	20231130	121500	30315010	4995	4995	4995	4995	0
419	20231130	121400	30315010	4995	4995	4995	4995	0
420	20231130	121300	30315010	4995	4995	4995	4995	0
421	20231130	121200	30315010	4995	4995	4995	4995	0
422	20231130	121100	30315010	4995	4995	4995	4995	0
423	20231130	121000	30315010	4995	4995	4995	4995	0
424	20231130	120900	30315010	4995	4995	4995	4995	0
425	20231130	120800	30315010	4995	4995	4995	4995	0
426	20231130	120700	30315010	4995	4995	4995	4995	0
427	20231130	120600	30315010	4995	4995	4995	4995	0
428	20231130	120500	30315010	4995	4995	4995	4995	0
429	20231130	120400	30315010	4995	4995	4995	4995	0
430	20231130	120300	30315010	4995	4995	4995	4995	0
431	20231130	120200	30315010	4995	4995	4995	4995	0
432	20231130	120100	30315010	4995	4995	4995	4995	0
433	20231130	120000	30315010	4995	4995	4995	4995	0
434	20231130	115900	30315010	4995	4995	4995	4995	0
435	20231130	115800	30315010	4995	4995	4995	4995	0
436	20231130	115700	30315010	4995	4995	4995	4995	0
437	20231130	115600	30315010	4995	4995	4995	4995	0
438	20231130	115500	30315010	4995	4995	4995	4995	0
439	20231130	115400	30315010	4995	4995	4995	4995	0
440	20231130	115300	30315010	4995	4995	4995	4995	0
441	20231130	115200	30315010	4995	4995	4995	4995	0
442	20231130	115100	30315010	4995	4995	4995	4995	1
443	20231130	115000	30310015	5000	5000	5000	5000	0
444	20231130	114900	30310015	5000	5000	5000	5000	0
445	20231130	114800	30310015	5000	5000	5000	5000	0
446	20231130	114700	30310015	5000	5000	5000	5000	0
447	20231130	114600	30310015	5000	5000	5000	5000	0
448	20231130	114500	30310015	5000	5000	5000	5000	0
449	20231130	114400	30310015	5000	5000	5000	5000	0
450	20231130	114300	30310015	5000	5000	5000	5000	0
451	20231130	114200	30310015	5000	5000	5000	5000	0
452	20231130	114100	30310015	5000	5000	5000	5000	0
453	20231130	114000	30310015	5000	5000	5000	5000	0
454	20231130	113900	30310015	5000	5000	5000	5000	0
455	20231130	113800	30310015	5000	5000	5000	5000	0
456	20231130	113700	30310015	5000	5000	5000	5000	0
457	20231130	113600	30310015	5000	5000	5000	5000	0
458	20231130	113500	30310015	5000	5000	5000	5000	0
459	20231130	113400	30310015	5000	5000	5000	5000	0
460	20231130	113300	30310015	5000	5000	5000	5000	0
461	20231130	113200	30310015	5000	5000	5000	5000	0
462	20231130	113100	30310015	5000	5000	5000	5000	0
463	20231130	113000	30310015	5000	5000	5000	5000	0
464	20231130	112900	30310015	5000	5000	5000	5000	0
465	20231130	112800	30310015	5000	5000	5000	5000	0
466	20231130	112700	30310015	5000	5000	5000	5000	0
467	20231130	112600	30310015	5000	5000	5000	5000	0
468	20231130	112500	30310015	5000	5000	5000	5000	0
469	20231130	112400	30310015	5000	5000	5000	5000	0
470	20231130	112300	30310015	5000	5000	5000	5000	0
471	20231130	112200	30310015	5000	5000	5000	5000	0
472	20231130	112100	30310015	5000	5000	5000	5000	0
473	20231130	112000	30310015	5000	5000	5000	5000	3
474	20231130	111900	30295015	4995	4995	4995	4995	0
475	20231130	111800	30295015	4995	4995	4995	4995	0
476	20231130	111700	30295015	4995	4995	4995	4995	0
477	20231130	111600	30295015	4995	4995	4995	4995	2
478	20231130	111500	30285025	4995	4995	4995	4995	0
479	20231130	111400	30285025	4995	4995	4995	4995	0
480	20231130	111300	30285025	4995	4995	4995	4995	0
481	20231130	111200	30285025	4995	4995	4995	4995	10
482	20231130	111100	30235075	5000	5000	5000	5000	0
483	20231130	111000	30235075	5000	5000	5000	5000	0
484	20231130	110900	30235075	5000	5000	5000	5000	0
485	20231130	110800	30235075	5000	5000	5000	5000	2
486	20231130	110700	30225075	4990	4990	4990	4990	0
487	20231130	110600	30225075	4990	4990	4990	4990	0
488	20231130	110500	30225075	4990	4990	4990	4990	0
489	20231130	110400	30225075	4990	4990	4990	4990	48
490	20231130	110300	29985555	4990	4990	4990	4990	0
491	20231130	110200	29985555	4990	4990	4990	4990	0
492	20231130	110100	29985555	4990	4990	4990	4990	0
493	20231130	110000	29985555	4990	4990	4990	4990	0
494	20231130	105900	29985555	4990	4990	4990	4990	0
495	20231130	105800	29985555	4990	4990	4990	4990	0
496	20231130	105700	29985555	4990	4990	4990	4990	0
497	20231130	105600	29985555	4990	4990	4990	4990	0
498	20231130	105500	29985555	4990	4990	4990	4990	0
499	20231130	105400	29985555	4990	4990	4990	4990	0
500	20231130	105300	29985555	4990	4990	4990	4990	0
501	20231130	105200	29985555	4990	4990	4990	4990	0
502	20231130	105100	29985555	4990	4990	4990	4990	0
503	20231130	105000	29985555	4990	4990	4990	4990	0
504	20231130	104900	29985555	4990	4985	4990	4985	4744
505	20231130	104800	6313000	4990	4990	4990	4990	0
506	20231130	104700	6313000	4990	4990	4990	4990	0
507	20231130	104600	6313000	4990	4990	4990	4990	0
508	20231130	104500	6313000	4990	4990	4990	4990	0
509	20231130	104400	6313000	4990	4990	4990	4990	0
510	20231130	104300	6313000	4990	4990	4990	4990	0
511	20231130	104200	6313000	4990	4990	4990	4990	0
512	20231130	104100	6313000	4990	4990	4990	4990	0
513	20231130	104000	6313000	4990	4990	4990	4990	0
514	20231130	103900	6313000	4990	4990	4990	4990	0
515	20231130	103800	6313000	4990	4990	4990	4990	0
516	20231130	103700	6313000	4990	4990	4990	4990	0
517	20231130	103600	6313000	4990	4990	4990	4990	0
518	20231130	103500	6313000	4990	4990	4990	4990	0
519	20231130	103400	6313000	4990	4990	4990	4990	2
520	20231130	103300	6303020	4990	4990	4990	4990	0
521	20231130	103200	6303020	4990	4990	4990	4990	0
522	20231130	103100	6303020	4990	4990	4990	4990	1
523	20231130	103000	6298030	4990	4990	4990	4990	0
524	20231130	102900	6298030	4990	4990	4990	4990	0
525	20231130	102800	6298030	4990	4990	4990	4990	0
526	20231130	102700	6298030	4990	4990	4990	4990	3
527	20231130	102600	6283060	4990	4990	4990	4990	0
528	20231130	102500	6283060	4990	4990	4990	4990	0
529	20231130	102400	6283060	4990	4990	4990	4990	2
530	20231130	102300	6273080	4980	4980	4980	4980	0
531	20231130	102200	6273080	4980	4980	4980	4980	0
532	20231130	102100	6273080	4980	4980	4980	4980	277
533	20231130	102000	4893620	4985	4985	4985	4985	297
534	20231130	101900	3413075	4985	4985	4985	4985	0
535	20231130	101800	3413075	4985	4985	4985	4985	0
536	20231130	101700	3413075	4985	4985	4985	4985	0
537	20231130	101600	3413075	4985	4985	4985	4985	0
538	20231130	101500	3413075	4985	4985	4985	4985	0
539	20231130	101400	3413075	4985	4985	4985	4985	100
540	20231130	101300	2914575	4985	4985	4985	4985	10
541	20231130	101200	2864725	4985	4985	4985	4985	0
542	20231130	101100	2864725	4985	4985	4985	4985	0
543	20231130	101000	2864725	4985	4985	4985	4985	0
544	20231130	100900	2864725	4985	4985	4985	4985	0
545	20231130	100800	2864725	4985	4990	4990	4985	4
546	20231130	100700	2844775	4990	4990	4990	4990	0
547	20231130	100600	2844775	4990	4990	4990	4990	0
548	20231130	100500	2844775	4990	4990	4990	4990	0
549	20231130	100400	2844775	4990	4990	4990	4990	0
550	20231130	100300	2844775	4990	4990	4990	4990	2
551	20231130	100200	2834795	4985	4985	4985	4985	0
552	20231130	100100	2834795	4985	4985	4985	4985	0
553	20231130	100000	2834795	4985	4985	4985	4985	91
554	20231130	095900	2381160	4985	4990	4990	4985	11
555	20231130	095800	2326280	4990	4990	4990	4990	0
556	20231130	095700	2326280	4990	4990	4990	4990	0
557	20231130	095600	2326280	4990	4985	4990	4985	100
558	20231130	095500	1827715	4985	4985	4985	4985	0
559	20231130	095400	1827715	4985	4985	4985	4985	0
560	20231130	095300	1827715	4985	4985	4985	4985	10
561	20231130	095200	1777865	4985	4985	4985	4985	0
562	20231130	095100	1777865	4985	4985	4985	4985	5
563	20231130	095000	1752940	4990	4990	4990	4990	0
564	20231130	094900	1752940	4990	4990	4990	4990	0
565	20231130	094800	1752940	4990	4990	4990	4990	0
566	20231130	094700	1752940	4990	4990	4990	4990	0
567	20231130	094600	1752940	4990	4990	4990	4990	0
568	20231130	094500	1752940	4990	4990	4990	4990	0
569	20231130	094400	1752940	4990	4990	4990	4990	0
570	20231130	094300	1752940	4990	4990	4990	4990	0
571	20231130	094200	1752940	4990	4990	4990	4990	0
572	20231130	094100	1752940	4990	4990	4990	4990	0
573	20231130	094000	1752940	4990	4990	4990	4990	0
574	20231130	093900	1752940	4990	4990	4990	4990	0
575	20231130	093800	1752940	4990	4990	4990	4990	0
576	20231130	093700	1752940	4990	4990	4990	4990	0
577	20231130	093600	1752940	4990	4990	4990	4990	1
578	20231130	093500	1747950	4985	4985	4985	4985	0
579	20231130	093400	1747950	4985	4985	4985	4985	90
580	20231130	093300	1299300	4985	4985	4985	4985	4
581	20231130	093200	1279360	4985	4985	4985	4985	19
582	20231130	093100	1184645	4985	4985	4985	4985	6
583	20231130	093000	1154735	4985	4985	4985	4985	0
584	20231130	092900	1154735	4985	4985	4985	4985	0
585	20231130	092800	1154735	4985	4985	4985	4985	0
586	20231130	092700	1154735	4985	4985	4985	4985	2
587	20231130	092600	1144765	4975	4975	4975	4975	10
588	20231130	092500	1095015	4975	4975	4975	4975	0
589	20231130	092400	1095015	4975	4975	4975	4975	0
590	20231130	092300	1095015	4975	4975	4975	4975	0
591	20231130	092200	1095015	4975	4975	4975	4975	100
592	20231130	092100	597515	4975	4975	4975	4975	0
593	20231130	092000	597515	4975	4980	4980	4975	10
594	20231130	091900	547750	4980	4980	4980	4980	21
595	20231130	091800	443170	5000	5000	5000	5000	0
596	20231130	091700	443170	5000	5000	5000	5000	0
597	20231130	091600	443170	5000	5000	5000	5000	0
598	20231130	091500	443170	5000	5000	5000	5000	12
599	20231130	091400	383170	4995	4995	4995	4995	0
600	20231130	091300	383170	4995	4995	4995	4995	0
601	20231130	091200	383170	4995	4995	4995	4995	1
602	20231130	091100	378175	5000	5000	5000	5000	0
603	20231130	091000	378175	5000	5000	5000	5000	0
604	20231130	090900	378175	5000	5000	5000	5000	0
605	20231130	090800	378175	5000	4995	5000	4995	3
606	20231130	090700	363180	4980	4980	4980	4980	0
607	20231130	090600	363180	4980	4980	4980	4980	0
608	20231130	090500	363180	4980	4980	4980	4980	1
609	20231130	090400	358200	4975	4975	4975	4975	0
610	20231130	090300	358200	4975	4975	4975	4975	0
611	20231130	090200	358200	4975	4975	4975	4975	0
612	20231130	090100	358200	4975	4975	4975	4975	0
613	20231130	090000	358200	4975	4975	4975	4975	72