KissMeData/011690/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185600	1012933700	3000	3000	3000	3000	2245
3	20231129	185500	1012933700	3000	3000	3000	3000	0
4	20231129	185400	1012933700	3000	3000	3000	3000	0
5	20231129	185300	1012933700	3000	3000	3000	3000	0
6	20231129	185200	1012933700	3000	3000	3000	3000	0
7	20231129	185100	1012933700	3000	3000	3000	3000	0
8	20231129	185000	1012933700	3000	3000	3000	3000	0
9	20231129	184900	1012933700	3000	3000	3000	3000	0
10	20231129	184800	1012933700	3000	3000	3000	3000	0
11	20231129	184700	1012933700	3000	3000	3000	3000	0
12	20231129	184600	1012933700	3000	3000	3000	3000	0
13	20231129	184500	1012933700	3000	3000	3000	3000	0
14	20231129	184400	1012933700	3000	3000	3000	3000	0
15	20231129	184300	1012933700	3000	3000	3000	3000	0
16	20231129	184200	1012933700	3000	3000	3000	3000	0
17	20231129	184100	1012933700	3000	3000	3000	3000	0
18	20231129	184000	1012933700	3000	3000	3000	3000	0
19	20231129	183900	1012933700	3000	3000	3000	3000	0
20	20231129	183800	1012933700	3000	3000	3000	3000	0
21	20231129	183700	1012933700	3000	3000	3000	3000	0
22	20231129	183600	1012933700	3000	3000	3000	3000	0
23	20231129	183500	1012933700	3000	3000	3000	3000	0
24	20231129	183400	1012933700	3000	3000	3000	3000	0
25	20231129	183300	1012933700	3000	3000	3000	3000	0
26	20231129	183200	1012933700	3000	3000	3000	3000	0
27	20231129	183100	1012933700	3000	3000	3000	3000	0
28	20231129	183000	1012933700	3000	3000	3000	3000	0
29	20231129	182900	1012933700	3000	3000	3000	3000	0
30	20231129	182800	1012933700	3000	3000	3000	3000	0
31	20231129	182700	1012933700	3000	3000	3000	3000	0
32	20231129	182600	1012933700	3000	3000	3000	3000	2245
33	20231129	182500	1012933700	3000	3000	3000	3000	0
34	20231129	182400	1012933700	3000	3000	3000	3000	0
35	20231129	182300	1012933700	3000	3000	3000	3000	0
36	20231129	182200	1012933700	3000	3000	3000	3000	0
37	20231129	182100	1012933700	3000	3000	3000	3000	0
38	20231129	182000	1012933700	3000	3000	3000	3000	0
39	20231129	181900	1012933700	3000	3000	3000	3000	0
40	20231129	181800	1012933700	3000	3000	3000	3000	0
41	20231129	181700	1012933700	3000	3000	3000	3000	0
42	20231129	181600	1012933700	3000	3000	3000	3000	0
43	20231129	181500	1012933700	3000	3000	3000	3000	0
44	20231129	181400	1012933700	3000	3000	3000	3000	0
45	20231129	181300	1012933700	3000	3000	3000	3000	0
46	20231129	181200	1012933700	3000	3000	3000	3000	0
47	20231129	181100	1012933700	3000	3000	3000	3000	0
48	20231129	181000	1012933700	3000	3000	3000	3000	0
49	20231129	180900	1012933700	3000	3000	3000	3000	0
50	20231129	180800	1012933700	3000	3000	3000	3000	0
51	20231129	180700	1012933700	3000	3000	3000	3000	0
52	20231129	180600	1012933700	3000	3000	3000	3000	0
53	20231129	180500	1012933700	3000	3000	3000	3000	0
54	20231129	180400	1012933700	3000	3000	3000	3000	0
55	20231129	180300	1012933700	3000	3000	3000	3000	0
56	20231129	180200	1012933700	3000	3000	3000	3000	0
57	20231129	180100	1012933700	3000	3000	3000	3000	0
58	20231129	180000	1012933700	3000	3000	3000	3000	0
59	20231129	175900	1012933700	3000	3000	3000	3000	0
60	20231129	175800	1012933700	3000	3000	3000	3000	0
61	20231129	175700	1012933700	3000	3000	3000	3000	0
62	20231129	175600	1012933700	3000	3000	3000	3000	2245
63	20231129	175500	1012933700	3000	3000	3000	3000	0
64	20231129	175400	1012933700	3000	3000	3000	3000	0
65	20231129	175300	1012933700	3000	3000	3000	3000	0
66	20231129	175200	1012933700	3000	3000	3000	3000	0
67	20231129	175100	1012933700	3000	3000	3000	3000	0
68	20231129	175000	1012933700	3000	3000	3000	3000	0
69	20231129	174900	1012933700	3000	3000	3000	3000	0
70	20231129	174800	1012933700	3000	3000	3000	3000	0
71	20231129	174700	1012933700	3000	3000	3000	3000	0
72	20231129	174600	1012933700	3000	3000	3000	3000	0
73	20231129	174500	1012933700	3000	3000	3000	3000	0
74	20231129	174400	1012933700	3000	3000	3000	3000	0
75	20231129	174300	1012933700	3000	3000	3000	3000	0
76	20231129	174200	1012933700	3000	3000	3000	3000	0
77	20231129	174100	1012933700	3000	3000	3000	3000	0
78	20231129	174000	1012933700	3000	3000	3000	3000	0
79	20231129	173900	1012933700	3000	3000	3000	3000	0
80	20231129	173800	1012933700	3000	3000	3000	3000	0
81	20231129	173700	1012933700	3000	3000	3000	3000	0
82	20231129	173600	1012933700	3000	3000	3000	3000	0
83	20231129	173500	1012933700	3000	3000	3000	3000	0
84	20231129	173400	1012933700	3000	3000	3000	3000	0
85	20231129	173300	1012933700	3000	3000	3000	3000	0
86	20231129	173200	1012933700	3000	3000	3000	3000	0
87	20231129	173100	1012933700	3000	3000	3000	3000	0
88	20231129	173000	1012933700	3000	3000	3000	3000	0
89	20231129	172900	1012933700	3000	3000	3000	3000	0
90	20231129	172800	1012933700	3000	3000	3000	3000	0
91	20231129	172700	1012933700	3000	3000	3000	3000	0
92	20231129	172600	1012933700	3000	3000	3000	3000	2245
93	20231129	172500	1012933700	3000	3000	3000	3000	0
94	20231129	172400	1012933700	3000	3000	3000	3000	0
95	20231129	172300	1012933700	3000	3000	3000	3000	0
96	20231129	172200	1012933700	3000	3000	3000	3000	0
97	20231129	172100	1012933700	3000	3000	3000	3000	0
98	20231129	172000	1012933700	3000	3000	3000	3000	0
99	20231129	171900	1012933700	3000	3000	3000	3000	0
100	20231129	171800	1012933700	3000	3000	3000	3000	0
101	20231129	171700	1012933700	3000	3000	3000	3000	0
102	20231129	171600	1012933700	3000	3000	3000	3000	0
103	20231129	171500	1012933700	3000	3000	3000	3000	0
104	20231129	171400	1012933700	3000	3000	3000	3000	0
105	20231129	171300	1012933700	3000	3000	3000	3000	0
106	20231129	171200	1012933700	3000	3000	3000	3000	0
107	20231129	171100	1012933700	3000	3000	3000	3000	0
108	20231129	171000	1012933700	3000	3000	3000	3000	0
109	20231129	170900	1012933700	3000	3000	3000	3000	0
110	20231129	170800	1012933700	3000	3000	3000	3000	0
111	20231129	170700	1012933700	3000	3000	3000	3000	0
112	20231129	170600	1012933700	3000	3000	3000	3000	0
113	20231129	170500	1012933700	3000	3000	3000	3000	0
114	20231129	170400	1012933700	3000	3000	3000	3000	0
115	20231129	170300	1012933700	3000	3000	3000	3000	0
116	20231129	170200	1012933700	3000	3000	3000	3000	0
117	20231129	170100	1012933700	3000	3000	3000	3000	0
118	20231129	170000	1012933700	3000	3000	3000	3000	0
119	20231129	165900	1012933700	3000	3000	3000	3000	0
120	20231129	165800	1012933700	3000	3000	3000	3000	0
121	20231129	165700	1012933700	3000	3000	3000	3000	0
122	20231129	165600	1012933700	3000	3000	3000	3000	2245
123	20231129	165500	1012933700	3000	3000	3000	3000	0
124	20231129	165400	1012933700	3000	3000	3000	3000	0
125	20231129	165300	1012933700	3000	3000	3000	3000	0
126	20231129	165200	1012933700	3000	3000	3000	3000	0
127	20231129	165100	1012933700	3000	3000	3000	3000	0
128	20231129	165000	1012933700	3000	3000	3000	3000	0
129	20231129	164900	1012933700	3000	3000	3000	3000	0
130	20231129	164800	1012933700	3000	3000	3000	3000	0
131	20231129	164700	1012933700	3000	3000	3000	3000	0
132	20231129	164600	1012933700	3000	3000	3000	3000	0
133	20231129	164500	1012933700	3000	3000	3000	3000	0
134	20231129	164400	1012933700	3000	3000	3000	3000	0
135	20231129	164300	1012933700	3000	3000	3000	3000	0
136	20231129	164200	1012933700	3000	3000	3000	3000	0
137	20231129	164100	1012933700	3000	3000	3000	3000	0
138	20231129	164000	1012933700	3000	3000	3000	3000	0
139	20231129	163900	1012933700	3000	3000	3000	3000	0
140	20231129	163800	1012933700	3000	3000	3000	3000	0
141	20231129	163700	1012933700	3000	3000	3000	3000	0
142	20231129	163600	1012933700	3000	3000	3000	3000	0
143	20231129	163500	1012933700	3000	3000	3000	3000	0
144	20231129	163400	1012933700	3000	3000	3000	3000	0
145	20231129	163300	1012933700	3000	3000	3000	3000	0
146	20231129	163200	1012933700	3000	3000	3000	3000	0
147	20231129	163100	1012933700	3000	3000	3000	3000	0
148	20231129	163000	1012933700	3000	3000	3000	3000	0
149	20231129	162900	1012933700	3000	3000	3000	3000	0
150	20231129	162800	1012933700	3000	3000	3000	3000	0
151	20231129	162700	1012933700	3000	3000	3000	3000	0
152	20231129	162600	1012933700	3000	3000	3000	3000	2245
153	20231129	162500	1012933700	3000	3000	3000	3000	0
154	20231129	162400	1012933700	3000	3000	3000	3000	0
155	20231129	162300	1012933700	3000	3000	3000	3000	0
156	20231129	162200	1012933700	3000	3000	3000	3000	0
157	20231129	162100	1012933700	3000	3000	3000	3000	0
158	20231129	162000	1012933700	3000	3000	3000	3000	0
159	20231129	161900	1012933700	3000	3000	3000	3000	0
160	20231129	161800	1012933700	3000	3000	3000	3000	0
161	20231129	161700	1012933700	3000	3000	3000	3000	0
162	20231129	161600	1012933700	3000	3000	3000	3000	0
163	20231129	161500	1012933700	3000	3000	3000	3000	0
164	20231129	161400	1012933700	3000	3000	3000	3000	0
165	20231129	161300	1012933700	3000	3000	3000	3000	0
166	20231129	161200	1012933700	3000	3000	3000	3000	0
167	20231129	161100	1012933700	3000	3000	3000	3000	0
168	20231129	161000	1012933700	3000	3000	3000	3000	0
169	20231129	160900	1012933700	3000	3000	3000	3000	0
170	20231129	160800	1012933700	3000	3000	3000	3000	0
171	20231129	160700	1012933700	3000	3000	3000	3000	0
172	20231129	160600	1012933700	3000	3000	3000	3000	0
173	20231129	160500	1012933700	3000	3000	3000	3000	0
174	20231129	160400	1012933700	3000	3000	3000	3000	0
175	20231129	160300	1012933700	3000	3000	3000	3000	0
176	20231129	160200	1012933700	3000	3000	3000	3000	0
177	20231129	160100	1012933700	3000	3000	3000	3000	0
178	20231129	160000	1012933700	3000	3000	3000	3000	0
179	20231129	155900	1012933700	3000	3000	3000	3000	0
180	20231129	155800	1012933700	3000	3000	3000	3000	0
181	20231129	155700	1012933700	3000	3000	3000	3000	0
182	20231129	155600	1012933700	3000	3000	3000	3000	2245
183	20231129	155500	1012933700	3000	3000	3000	3000	0
184	20231129	155400	1012933700	3000	3000	3000	3000	0
185	20231129	155300	1012933700	3000	3000	3000	3000	0
186	20231129	155200	1012933700	3000	3000	3000	3000	0
187	20231129	155100	1012933700	3000	3000	3000	3000	0
188	20231129	155000	1012933700	3000	3000	3000	3000	0
189	20231129	154900	1012933700	3000	3000	3000	3000	0
190	20231129	154800	1012933700	3000	3000	3000	3000	0
191	20231129	154700	1012933700	3000	3000	3000	3000	0
192	20231129	154600	1012933700	3000	3000	3000	3000	0
193	20231129	154500	1012933700	3000	3000	3000	3000	0
194	20231129	154400	1012933700	3000	3000	3000	3000	0
195	20231129	154300	1012933700	3000	3000	3000	3000	0
196	20231129	154200	1012933700	3000	3000	3000	3000	0
197	20231129	154100	1012933700	3000	3000	3000	3000	0
198	20231129	154000	1012933700	3000	3000	3000	3000	0
199	20231129	153900	1012933700	3000	3000	3000	3000	0
200	20231129	153800	1012933700	3000	3000	3000	3000	0
201	20231129	153700	1012933700	3000	3000	3000	3000	0
202	20231129	153600	1012933700	3000	3000	3000	3000	0
203	20231129	153500	1012933700	3000	3000	3000	3000	0
204	20231129	153400	1012933700	3000	3000	3000	3000	0
205	20231129	153300	1012933700	3000	3000	3000	3000	0
206	20231129	153200	1012933700	3000	3000	3000	3000	0
207	20231129	153100	1012933700	3000	3000	3000	3000	0
208	20231129	153000	1012933700	3000	3000	3000	3000	2245
209	20231129	152900	1006198700	2990	2990	2990	2990	0
210	20231129	152800	1006198700	2990	2990	2990	2990	0
211	20231129	152700	1006198700	2990	2990	2990	2990	0
212	20231129	152600	1006198700	2990	2990	2990	2990	0
213	20231129	152500	1006198700	2990	2990	2990	2990	0
214	20231129	152400	1006198700	2990	2990	2990	2990	0
215	20231129	152300	1006198700	2990	2990	2990	2990	0
216	20231129	152200	1006198700	2990	2990	2990	2990	0
217	20231129	152100	1006198700	2990	2990	2990	2990	0
218	20231129	152000	1006198700	2990	2990	2990	2990	0
219	20231129	151900	1006198700	2990	2990	2990	2980	48
220	20231129	151800	1006055595	2980	2980	2980	2980	1
221	20231129	151700	1006052615	2990	2980	2990	2980	5
222	20231129	151600	1006037705	2990	2980	2990	2980	253
223	20231129	151500	1005283755	2990	2985	2990	2970	268
224	20231129	151400	1004484220	2985	2985	2985	2985	0
225	20231129	151300	1004484220	2985	2985	2985	2985	0
226	20231129	151200	1004484220	2985	2980	2985	2980	453
227	20231129	151100	1003134055	2980	2980	2980	2980	333
228	20231129	151000	1002141715	2980	2980	2980	2980	0
229	20231129	150900	1002141715	2980	2975	2980	2975	1014
230	20231129	150800	999124895	2980	2980	2980	2980	42
231	20231129	150700	998999735	2980	2970	2980	2970	3395
232	20231129	150600	988904180	2975	2975	2975	2975	126
233	20231129	150500	988529330	2975	2975	2975	2975	20
234	20231129	150400	988469830	2975	2975	2975	2975	65
235	20231129	150300	988276455	2975	2975	2975	2975	0
236	20231129	150200	988276455	2975	2970	2975	2970	349
237	20231129	150100	987239735	2970	2970	2970	2970	0
238	20231129	150000	987239735	2970	2975	2975	2970	120
239	20231129	145900	986883025	2975	2975	2975	2975	9
240	20231129	145800	986856250	2980	2970	2980	2970	9
241	20231129	145700	986829510	2965	2965	2965	2965	1
242	20231129	145600	986826545	2980	2970	2980	2970	50
243	20231129	145500	986678035	2975	2975	2980	2975	94
244	20231129	145400	986398350	2975	2975	2975	2975	6
245	20231129	145300	986380500	2980	2980	2980	2980	1
246	20231129	145200	986377520	2970	2970	2970	2970	10
247	20231129	145100	986347820	2965	2965	2965	2965	0
248	20231129	145000	986347820	2965	2965	2965	2965	0
249	20231129	144900	986347820	2965	2965	2965	2965	161
250	20231129	144800	985870455	2965	2965	2965	2965	1
251	20231129	144700	985867490	2985	2985	2985	2985	64
252	20231129	144600	985676450	2965	2985	2985	2965	503
253	20231129	144500	984185015	2965	2965	2965	2965	0
254	20231129	144400	984185015	2965	2960	2965	2960	117
255	20231129	144300	983838675	2985	2985	2985	2985	0
256	20231129	144200	983838675	2985	2960	2985	2960	1510
257	20231129	144100	979367975	2985	2960	2985	2960	54
258	20231129	144000	979206810	2970	2970	2970	2970	0
259	20231129	143900	979206810	2970	2970	2970	2965	621
260	20231129	143800	977365120	2960	2960	2960	2960	0
261	20231129	143700	977365120	2960	2960	2960	2960	0
262	20231129	143600	977365120	2960	2965	2965	2960	41
263	20231129	143500	977243560	2985	2985	2985	2985	0
264	20231129	143400	977243560	2985	2965	2985	2955	273
265	20231129	143300	976434975	2970	2980	2980	2970	336
266	20231129	143200	975435035	2985	2985	2985	2985	23
267	20231129	143100	975366380	2985	2985	2985	2985	207
268	20231129	143000	974748485	3000	2985	3000	2980	39
269	20231129	142900	974632070	3000	2990	3000	2990	572
270	20231129	142800	972921610	3010	2990	3010	2980	227
271	20231129	142700	972243900	3010	2995	3015	2995	175
272	20231129	142600	971718560	2995	2995	2995	2995	0
273	20231129	142500	971718560	2995	2995	2995	2995	0
274	20231129	142400	971718560	2995	2995	2995	2995	76
275	20231129	142300	971490940	2995	2995	2995	2995	0
276	20231129	142200	971490940	2995	2995	2995	2995	0
277	20231129	142100	971490940	2995	2995	2995	2995	30
278	20231129	142000	971401090	2995	3000	3005	2995	90
279	20231129	141900	971130700	3000	3000	3000	3000	494
280	20231129	141800	969648700	3005	3000	3005	3000	317
281	20231129	141700	968696500	3000	2995	3000	2995	193
282	20231129	141600	968117980	3005	3005	3005	3005	0
283	20231129	141500	968117980	3005	3005	3005	3005	0
284	20231129	141400	968117980	3005	3005	3005	3005	1
285	20231129	141300	968114975	2995	2995	2995	2995	100
286	20231129	141200	967815475	3005	3005	3005	3005	1
287	20231129	141100	967812470	2995	2995	2995	2995	1
288	20231129	141000	967809475	3000	3010	3010	3000	362
289	20231129	140900	966721615	3005	3020	3020	3005	211
290	20231129	140800	966087545	3020	3005	3020	3005	751
291	20231129	140700	963823105	3005	3005	3005	3005	84
292	20231129	140600	963570685	3005	3005	3005	3005	1
293	20231129	140500	963567680	2995	3000	3000	2995	51
294	20231129	140400	963414685	2995	2995	2995	2995	119
295	20231129	140300	963058280	3005	2990	3005	2990	76
296	20231129	140200	962830215	2990	2990	2990	2990	48
297	20231129	140100	962686695	2990	2990	2990	2990	17
298	20231129	140000	962635865	2990	2990	2990	2990	5
299	20231129	135900	962620915	2995	2995	2995	2995	0
300	20231129	135800	962620915	2995	2995	2995	2990	297
301	20231129	135700	961731480	3000	2980	3000	2980	1500
302	20231129	135600	957241180	2960	2965	2965	2960	1625
303	20231129	135500	952430275	2965	2985	2985	2965	1405
304	20231129	135400	948254540	2970	2970	2970	2970	93
305	20231129	135300	947978330	2970	2970	2970	2970	80
306	20231129	135200	947740730	2965	2990	2990	2965	9016
307	20231129	135100	920935250	2990	2990	2990	2990	76
308	20231129	135000	920708010	3000	3000	3000	3000	0
309	20231129	134900	920708010	3000	3000	3000	3000	7
310	20231129	134800	920687010	2990	2990	2990	2990	1
311	20231129	134700	920684020	3000	3000	3000	3000	7
312	20231129	134600	920663020	3000	3000	3000	3000	178
313	20231129	134500	920129020	3000	3000	3000	3000	17
314	20231129	134400	920078020	3005	3005	3005	3005	0
315	20231129	134300	920078020	3005	3005	3005	3005	0
316	20231129	134200	920078020	3005	3005	3005	3005	0
317	20231129	134100	920078020	3005	3005	3005	3005	0
318	20231129	134000	920078020	3005	3005	3005	3005	17
319	20231129	133900	920026935	3005	2995	3005	2985	930
320	20231129	133800	917244490	3000	3000	3000	2995	912
321	20231129	133700	914508670	3005	3005	3005	3005	0
322	20231129	133600	914508670	3005	2995	3005	2995	112
323	20231129	133500	914173220	3010	3010	3010	3010	0
324	20231129	133400	914173220	3010	3000	3010	2995	124
325	20231129	133300	913801595	3010	3010	3010	3010	7
326	20231129	133200	913780525	3010	3010	3010	3010	0
327	20231129	133100	913780525	3010	3005	3010	3005	15
328	20231129	133000	913735435	3005	3005	3005	3005	0
329	20231129	132900	913735435	3005	3010	3010	3005	291
330	20231129	132800	912859730	3010	3010	3010	3010	1
331	20231129	132700	912856720	2995	2995	2995	2995	0
332	20231129	132600	912856720	2995	2995	2995	2995	0
333	20231129	132500	912856720	2995	3010	3020	2990	829
334	20231129	132400	910370410	3005	3005	3005	3005	4
335	20231129	132300	910358390	3015	3015	3015	3015	27
336	20231129	132200	910276985	3020	3005	3020	3005	91
337	20231129	132100	910002505	3005	3005	3005	3005	35
338	20231129	132000	909897330	3005	3005	3005	3005	69
339	20231129	131900	909689985	3005	3005	3005	3005	64
340	20231129	131800	909497665	3015	3015	3015	3015	0
341	20231129	131700	909497665	3015	3005	3015	3005	72
342	20231129	131600	909281225	3015	3000	3015	3000	11
343	20231129	131500	909248210	3015	3015	3015	3015	0
344	20231129	131400	909248210	3015	3005	3015	3005	261
345	20231129	131300	908463805	3015	3000	3015	3000	225
346	20231129	131200	907788005	3005	3005	3005	3005	185
347	20231129	131100	907232080	3005	3000	3005	3000	166
348	20231129	131000	906734045	3000	3000	3000	3000	0
349	20231129	130900	906734045	3000	3000	3000	3000	10
350	20231129	130800	906704045	3000	3000	3000	3000	0
351	20231129	130700	906704045	3000	3000	3000	3000	0
352	20231129	130600	906704045	3000	3000	3000	3000	0
353	20231129	130500	906704045	3000	3000	3000	3000	0
354	20231129	130400	906704045	3000	3000	3000	3000	27
355	20231129	130300	906623045	3005	3005	3005	3005	0
356	20231129	130200	906623045	3005	3005	3005	3000	442
357	20231129	130100	905296970	3005	3005	3005	3005	187
358	20231129	130000	904735035	3015	3015	3015	3015	1
359	20231129	125900	904732020	3015	3015	3015	3015	4
360	20231129	125800	904719960	3015	3015	3015	3015	0
361	20231129	125700	904719960	3015	3015	3015	3015	0
362	20231129	125600	904719960	3015	3015	3015	3005	131
363	20231129	125500	904325950	3005	3005	3005	3005	0
364	20231129	125400	904325950	3005	3005	3005	3005	0
365	20231129	125300	904325950	3005	3005	3005	3005	0
366	20231129	125200	904325950	3005	3005	3005	3005	0
367	20231129	125100	904325950	3005	3005	3005	3005	0
368	20231129	125000	904325950	3005	3005	3005	3005	0
369	20231129	124900	904325950	3005	3005	3005	3005	0
370	20231129	124800	904325950	3005	3005	3005	3005	0
371	20231129	124700	904325950	3005	3005	3005	3005	0
372	20231129	124600	904325950	3005	3005	3005	3005	0
373	20231129	124500	904325950	3005	3005	3005	3005	11
374	20231129	124400	904292895	3005	3005	3005	3005	4
375	20231129	124300	904280875	3020	3005	3020	3005	638
376	20231129	124200	902362605	3010	3010	3020	3010	349
377	20231129	124100	901311835	3010	2995	3010	2995	714
378	20231129	124000	899169175	2995	2995	2995	2995	31
379	20231129	123900	899076330	2995	2995	2995	2995	9
380	20231129	123800	899049375	2995	2995	2995	2995	117
381	20231129	123700	898698960	2995	2995	2995	2995	0
382	20231129	123600	898698960	2995	2990	2995	2990	153
383	20231129	123500	898240730	2995	2995	2995	2995	0
384	20231129	123400	898240730	2995	2980	2995	2980	52
385	20231129	123300	898085215	2995	2995	2995	2995	1
386	20231129	123200	898082220	2995	2995	2995	2985	1171
387	20231129	123100	894585625	3000	3000	3000	3000	28
388	20231129	123000	894501625	3000	3000	3000	3000	3
389	20231129	122900	894492625	3000	3000	3000	3000	239
390	20231129	122800	893775625	3000	3000	3000	3000	0
391	20231129	122700	893775625	3000	3000	3000	3000	100
392	20231129	122600	893475625	3000	3000	3000	3000	10
393	20231129	122500	893445625	3000	3000	3000	3000	0
394	20231129	122400	893445625	3000	3000	3000	3000	10
395	20231129	122300	893415625	3000	3000	3000	3000	0
396	20231129	122200	893415625	3000	2990	3000	2990	109
397	20231129	122100	893089235	3000	2995	3000	2995	23
398	20231129	122000	893020300	2995	2995	2995	2995	252
399	20231129	121900	892265560	2995	2980	2995	2980	152
400	20231129	121800	891811355	2980	2980	2980	2980	0
401	20231129	121700	891811355	2980	2980	2980	2980	288
402	20231129	121600	890953115	2980	2980	2980	2980	15
403	20231129	121500	890908415	2975	2975	2975	2975	0
404	20231129	121400	890908415	2975	2975	2975	2975	3
405	20231129	121300	890899490	2980	2980	2980	2980	15
406	20231129	121200	890854790	2980	2980	2980	2980	27
407	20231129	121100	890774330	2980	2980	2980	2980	10
408	20231129	121000	890744530	2980	2980	2980	2980	463
409	20231129	120900	889364790	2980	2980	2980	2980	541
410	20231129	120800	887752610	2980	2985	2990	2980	477
411	20231129	120700	886328690	2990	2990	2990	2990	12
412	20231129	120600	886292810	3000	2995	3000	2995	418
413	20231129	120500	885040760	2995	2995	2995	2995	0
414	20231129	120400	885040760	2995	2995	2995	2995	0
415	20231129	120300	885040760	2995	2995	2995	2995	0
416	20231129	120200	885040760	2995	2995	2995	2995	0
417	20231129	120100	885040760	2995	3000	3000	2995	300
418	20231129	120000	884141250	3005	3005	3005	3005	0
419	20231129	115900	884141250	3005	3005	3005	3005	0
420	20231129	115800	884141250	3005	3005	3005	3005	0
421	20231129	115700	884141250	3005	3005	3005	3005	0
422	20231129	115600	884141250	3005	3000	3005	3000	192
423	20231129	115500	883565040	3005	3005	3005	3005	10
424	20231129	115400	883534990	3005	3005	3005	3005	60
425	20231129	115300	883354690	3000	3005	3005	3000	44
426	20231129	115200	883222525	3005	3005	3005	3005	0
427	20231129	115100	883222525	3005	3000	3005	3000	264
428	20231129	115000	882430295	3000	3000	3000	3000	130
429	20231129	114900	882040295	3000	3000	3000	3000	0
430	20231129	114800	882040295	3000	3000	3000	3000	10
431	20231129	114700	882010295	3000	3000	3000	3000	4
432	20231129	114600	881998295	3000	3000	3000	3000	13
433	20231129	114500	881959295	3000	3000	3000	3000	0
434	20231129	114400	881959295	3000	3000	3000	3000	66
435	20231129	114300	881761295	3000	2995	3000	2995	60
436	20231129	114200	881581305	2985	2985	2985	2985	652
437	20231129	114100	879635085	2985	2990	2990	2985	457
438	20231129	114000	878270370	2990	2990	2990	2990	35
439	20231129	113900	878165720	3000	3000	3000	3000	0
440	20231129	113800	878165720	3000	2990	3000	2990	32
441	20231129	113700	878070030	2990	3000	3000	2990	8007
442	20231129	113600	854074980	3000	3010	3010	3000	5569
443	20231129	113500	837341415	3010	3010	3010	3010	1
444	20231129	113400	837338405	3010	3010	3010	3010	0
445	20231129	113300	837338405	3010	3010	3010	3005	1297
446	20231129	113200	833434440	3015	3020	3020	3015	2456
447	20231129	113100	826026125	3025	3025	3025	3025	0
448	20231129	113000	826026125	3025	3025	3025	3025	0
449	20231129	112900	826026125	3025	3030	3030	3025	1190
450	20231129	112800	822423035	3035	3035	3035	3035	0
451	20231129	112700	822423035	3035	3035	3035	3035	0
452	20231129	112600	822423035	3035	3035	3035	3035	0
453	20231129	112500	822423035	3035	3035	3035	3035	0
454	20231129	112400	822423035	3035	3035	3035	3035	1490
455	20231129	112300	817900885	3030	3030	3030	3030	0
456	20231129	112200	817900885	3030	3030	3030	3030	0
457	20231129	112100	817900885	3030	3030	3030	3030	0
458	20231129	112000	817900885	3030	3040	3040	3030	360
459	20231129	111900	816809745	3040	3040	3040	3040	11
460	20231129	111800	816776305	3040	3040	3040	3040	2
461	20231129	111700	816770225	3040	3040	3040	3040	9
462	20231129	111600	816742865	3040	3040	3040	3040	10
463	20231129	111500	816712465	3040	3040	3040	3040	0
464	20231129	111400	816712465	3040	3030	3040	3030	10
465	20231129	111300	816682145	3030	3040	3040	3030	44
466	20231129	111200	816548815	3045	3045	3045	3045	26
467	20231129	111100	816469645	3045	3045	3045	3045	0
468	20231129	111000	816469645	3045	3030	3045	3030	84
469	20231129	110900	816214415	3020	3025	3025	3020	49
470	20231129	110800	816066345	3035	3035	3035	3035	0
471	20231129	110700	816066345	3035	3030	3035	3030	351
472	20231129	110600	815002560	3030	3030	3030	3030	0
473	20231129	110500	815002560	3030	3030	3030	3030	0
474	20231129	110400	815002560	3030	3030	3030	3030	20
475	20231129	110300	814941960	3035	3035	3035	3035	0
476	20231129	110200	814941960	3035	3035	3035	3035	495
477	20231129	110100	813439635	3035	3035	3035	3035	50
478	20231129	110000	813287885	3045	3025	3050	3015	956
479	20231129	105900	810393240	3015	3020	3020	3015	2211
480	20231129	105800	803725830	3015	3025	3025	3015	199
481	20231129	105700	803125835	3015	3015	3015	3015	1
482	20231129	105600	803122820	3015	3015	3015	3015	0
483	20231129	105500	803122820	3015	3015	3015	3015	0
484	20231129	105400	803122820	3015	3020	3020	3015	135
485	20231129	105300	802715125	3020	3020	3020	3020	2369
486	20231129	105200	795560745	3010	3010	3010	3010	386
487	20231129	105100	794398885	3015	3020	3020	3015	3757
488	20231129	105000	783060155	3035	3035	3045	3035	330
489	20231129	104900	782056150	3035	3025	3035	3015	2087
490	20231129	104800	775759650	3050	3045	3050	3040	2846
491	20231129	104700	767092715	3050	3025	3050	3025	570
492	20231129	104600	765359795	3025	3015	3025	3015	941
493	20231129	104500	762520850	3015	3020	3020	3015	391
494	20231129	104400	761341745	3015	3025	3025	3015	3374
495	20231129	104300	751164435	3030	3040	3040	3030	730
496	20231129	104200	748952065	3040	3045	3045	3040	106
497	20231129	104100	748629325	3045	3035	3045	3035	123
498	20231129	104000	748255630	3030	3045	3050	3030	499
499	20231129	103900	746741085	3060	3060	3060	3060	0
500	20231129	103800	746741085	3060	3060	3070	3055	1848
501	20231129	103700	741078095	3065	3065	3065	3065	675
502	20231129	103600	739009220	3070	3060	3075	3055	306
503	20231129	103500	738072085	3035	3050	3050	3035	1365
504	20231129	103400	733922755	3075	3050	3075	3050	1679
505	20231129	103300	728793585	3055	3055	3055	3055	1002
506	20231129	103200	725732475	3055	3080	3080	3055	383
507	20231129	103100	724561310	3065	3065	3065	3065	32
508	20231129	103000	724463230	3080	3080	3080	3080	1
509	20231129	102900	724460150	3085	3065	3085	3050	3730
510	20231129	102800	713062685	3065	3080	3080	3065	604
511	20231129	102700	711205210	3080	3080	3085	3080	263
512	20231129	102600	710394130	3085	3070	3090	3070	990
513	20231129	102500	707347165	3070	3080	3080	3070	119
514	20231129	102400	706981075	3085	3075	3085	3070	380
515	20231129	102300	705814275	3090	3070	3090	3070	352
516	20231129	102200	704729070	3090	3075	3090	3075	33
517	20231129	102100	704627580	3080	3090	3095	3080	1024
518	20231129	102000	701468305	3090	3090	3090	3090	113
519	20231129	101900	701119135	3090	3090	3090	3090	160
520	20231129	101800	700624735	3080	3065	3090	3055	2686
521	20231129	101700	692358960	3060	3085	3085	3060	1682
522	20231129	101600	687191265	3085	3075	3085	3075	801
523	20231129	101500	684722675	3065	3075	3080	3055	2967
524	20231129	101400	675639665	3090	3085	3090	3050	12105
525	20231129	101300	638540275	3085	3105	3105	3085	897
526	20231129	101200	635768615	3095	3120	3125	3095	1166
527	20231129	101100	632133440	3120	3075	3125	3065	3260
528	20231129	101000	622034500	3085	3105	3105	3065	9398
529	20231129	100900	593033005	3105	3085	3105	3070	13953
530	20231129	100800	549897330	3090	3105	3160	3090	41318
531	20231129	100700	420650055	3105	3060	3105	3050	17473
532	20231129	100600	366869155	3065	3060	3065	3060	338
533	20231129	100500	365834685	3060	3065	3065	3060	2025
534	20231129	100400	359638175	3065	3050	3065	3050	201
535	20231129	100300	359022730	3050	3055	3055	3050	983
536	20231129	100200	356019695	3055	3050	3070	3050	2941
537	20231129	100100	347012595	3050	3060	3060	3040	5179
538	20231129	100000	331231880	3060	3020	3060	3020	18717
539	20231129	095900	274301425	3015	3005	3015	3005	1677
540	20231129	095800	269255000	3005	3005	3005	3005	22
541	20231129	095700	269188890	3005	3005	3005	3005	288
542	20231129	095600	268323450	3010	3010	3010	3010	213
543	20231129	095500	267682320	3010	3010	3010	3010	13
544	20231129	095400	267643190	3010	3010	3010	3010	200
545	20231129	095300	267041190	3010	3010	3010	3010	113
546	20231129	095200	266701060	3000	3000	3000	3000	133
547	20231129	095100	266302060	3000	3000	3000	3000	233
548	20231129	095000	265603060	3010	3010	3010	3010	26
549	20231129	094900	265524800	3010	3000	3010	3000	436
550	20231129	094800	264214275	3000	3000	3000	3000	155
551	20231129	094700	263749275	3000	3000	3005	3000	233
552	20231129	094600	263050165	3010	3000	3010	3000	300
553	20231129	094500	262148180	3000	2990	3000	2990	400
554	20231129	094400	260951005	2970	3000	3000	2970	516
555	20231129	094300	259415475	2990	2990	2990	2990	0
556	20231129	094200	259415475	2990	3000	3000	2990	4714
557	20231129	094100	245319225	3010	2990	3010	2990	2051
558	20231129	094000	239186215	2990	2990	2990	2990	13
559	20231129	093900	239147345	2990	2990	2990	2990	13
560	20231129	093800	239108475	2980	2980	2980	2970	756
561	20231129	093700	236859915	2985	2990	3000	2985	2541
562	20231129	093600	229265285	3015	3015	3015	3015	0
563	20231129	093500	229265285	3015	3010	3015	3010	1126
564	20231129	093400	225870515	3010	3010	3010	3010	300
565	20231129	093300	224967515	3010	2995	3010	2985	2601
566	20231129	093200	217186650	3000	3000	3000	3000	3
567	20231129	093100	217177650	3000	3000	3010	3000	3595
568	20231129	093000	206392535	3000	3000	3000	3000	26
569	20231129	092900	206314535	2985	2985	2985	2985	80
570	20231129	092800	206075735	3000	3000	3000	3000	71
571	20231129	092700	205862735	3000	2990	3000	2980	3442
572	20231129	092600	195559505	2985	2985	2985	2980	342
573	20231129	092500	194539640	2990	2975	2990	2975	24
574	20231129	092400	194468045	2990	2990	2990	2990	13
575	20231129	092300	194429175	2990	2990	2990	2975	159
576	20231129	092200	193955700	2975	2990	2990	2975	1060
577	20231129	092100	190802005	2990	3015	3015	2990	4304
578	20231129	092000	177904970	3015	3015	3015	3015	325
579	20231129	091900	176925095	3025	3015	3025	3015	69
580	20231129	091800	176716855	3015	3015	3015	3015	530
581	20231129	091700	175118905	3020	3025	3025	3020	553
582	20231129	091600	173447145	3035	3050	3050	3035	8311
583	20231129	091500	148136615	3065	3040	3070	3040	15200
584	20231129	091400	101730970	3050	3050	3050	3050	1114
585	20231129	091300	98333270	3050	3055	3055	3050	2774
586	20231129	091200	89871700	3050	3040	3050	3035	1465
587	20231129	091100	85413670	3035	3060	3065	2995	8897
588	20231129	091000	58302940	3055	3020	3055	3020	7914
589	20231129	090900	34217845	3015	2990	3015	2990	2700
590	20231129	090800	26125605	2995	2975	3000	2975	1155
591	20231129	090700	22664680	2995	2975	3020	2965	3437
592	20231129	090600	12382025	3000	2965	3000	2960	2718
593	20231129	090500	4287915	2970	2970	2970	2970	2
594	20231129	090400	4281975	2970	2970	2970	2970	102
595	20231129	090300	3979035	2975	2975	2975	2975	0
596	20231129	090200	3979035	2975	2970	2975	2950	607
597	20231129	090100	2181855	2970	2955	2975	2955	381
598	20231129	090000	1051250	2955	2950	2955	2950	150