KissMeData/054410/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193300	33782305	5000	5000	5000	5000	104
3	20231129	193200	33782305	5000	5000	5000	5000	0
4	20231129	193100	33782305	5000	5000	5000	5000	0
5	20231129	193000	33782305	5000	5000	5000	5000	0
6	20231129	192900	33782305	5000	5000	5000	5000	0
7	20231129	192800	33782305	5000	5000	5000	5000	0
8	20231129	192700	33782305	5000	5000	5000	5000	0
9	20231129	192600	33782305	5000	5000	5000	5000	0
10	20231129	192500	33782305	5000	5000	5000	5000	0
11	20231129	192400	33782305	5000	5000	5000	5000	0
12	20231129	192300	33782305	5000	5000	5000	5000	0
13	20231129	192200	33782305	5000	5000	5000	5000	0
14	20231129	192100	33782305	5000	5000	5000	5000	0
15	20231129	192000	33782305	5000	5000	5000	5000	0
16	20231129	191900	33782305	5000	5000	5000	5000	0
17	20231129	191800	33782305	5000	5000	5000	5000	0
18	20231129	191700	33782305	5000	5000	5000	5000	0
19	20231129	191600	33782305	5000	5000	5000	5000	0
20	20231129	191500	33782305	5000	5000	5000	5000	0
21	20231129	191400	33782305	5000	5000	5000	5000	0
22	20231129	191300	33782305	5000	5000	5000	5000	0
23	20231129	191200	33782305	5000	5000	5000	5000	0
24	20231129	191100	33782305	5000	5000	5000	5000	0
25	20231129	191000	33782305	5000	5000	5000	5000	0
26	20231129	190900	33782305	5000	5000	5000	5000	0
27	20231129	190800	33782305	5000	5000	5000	5000	0
28	20231129	190700	33782305	5000	5000	5000	5000	0
29	20231129	190600	33782305	5000	5000	5000	5000	0
30	20231129	190500	33782305	5000	5000	5000	5000	0
31	20231129	190400	33782305	5000	5000	5000	5000	0
32	20231129	190300	33782305	5000	5000	5000	5000	104
33	20231129	190200	33782305	5000	5000	5000	5000	0
34	20231129	190100	33782305	5000	5000	5000	5000	0
35	20231129	190000	33782305	5000	5000	5000	5000	0
36	20231129	185900	33782305	5000	5000	5000	5000	0
37	20231129	185800	33782305	5000	5000	5000	5000	0
38	20231129	185700	33782305	5000	5000	5000	5000	0
39	20231129	185600	33782305	5000	5000	5000	5000	0
40	20231129	185500	33782305	5000	5000	5000	5000	0
41	20231129	185400	33782305	5000	5000	5000	5000	0
42	20231129	185300	33782305	5000	5000	5000	5000	0
43	20231129	185200	33782305	5000	5000	5000	5000	0
44	20231129	185100	33782305	5000	5000	5000	5000	0
45	20231129	185000	33782305	5000	5000	5000	5000	0
46	20231129	184900	33782305	5000	5000	5000	5000	0
47	20231129	184800	33782305	5000	5000	5000	5000	0
48	20231129	184700	33782305	5000	5000	5000	5000	0
49	20231129	184600	33782305	5000	5000	5000	5000	0
50	20231129	184500	33782305	5000	5000	5000	5000	0
51	20231129	184400	33782305	5000	5000	5000	5000	0
52	20231129	184300	33782305	5000	5000	5000	5000	0
53	20231129	184200	33782305	5000	5000	5000	5000	0
54	20231129	184100	33782305	5000	5000	5000	5000	0
55	20231129	184000	33782305	5000	5000	5000	5000	0
56	20231129	183900	33782305	5000	5000	5000	5000	0
57	20231129	183800	33782305	5000	5000	5000	5000	0
58	20231129	183700	33782305	5000	5000	5000	5000	0
59	20231129	183600	33782305	5000	5000	5000	5000	0
60	20231129	183500	33782305	5000	5000	5000	5000	0
61	20231129	183400	33782305	5000	5000	5000	5000	0
62	20231129	183300	33782305	5000	5000	5000	5000	104
63	20231129	183200	33782305	5000	5000	5000	5000	0
64	20231129	183100	33782305	5000	5000	5000	5000	0
65	20231129	183000	33782305	5000	5000	5000	5000	0
66	20231129	182900	33782305	5000	5000	5000	5000	0
67	20231129	182800	33782305	5000	5000	5000	5000	0
68	20231129	182700	33782305	5000	5000	5000	5000	0
69	20231129	182600	33782305	5000	5000	5000	5000	0
70	20231129	182500	33782305	5000	5000	5000	5000	0
71	20231129	182400	33782305	5000	5000	5000	5000	0
72	20231129	182300	33782305	5000	5000	5000	5000	0
73	20231129	182200	33782305	5000	5000	5000	5000	0
74	20231129	182100	33782305	5000	5000	5000	5000	0
75	20231129	182000	33782305	5000	5000	5000	5000	0
76	20231129	181900	33782305	5000	5000	5000	5000	0
77	20231129	181800	33782305	5000	5000	5000	5000	0
78	20231129	181700	33782305	5000	5000	5000	5000	0
79	20231129	181600	33782305	5000	5000	5000	5000	0
80	20231129	181500	33782305	5000	5000	5000	5000	0
81	20231129	181400	33782305	5000	5000	5000	5000	0
82	20231129	181300	33782305	5000	5000	5000	5000	0
83	20231129	181200	33782305	5000	5000	5000	5000	0
84	20231129	181100	33782305	5000	5000	5000	5000	0
85	20231129	181000	33782305	5000	5000	5000	5000	0
86	20231129	180900	33782305	5000	5000	5000	5000	0
87	20231129	180800	33782305	5000	5000	5000	5000	0
88	20231129	180700	33782305	5000	5000	5000	5000	0
89	20231129	180600	33782305	5000	5000	5000	5000	0
90	20231129	180500	33782305	5000	5000	5000	5000	0
91	20231129	180400	33782305	5000	5000	5000	5000	0
92	20231129	180300	33782305	5000	5000	5000	5000	104
93	20231129	180200	33782305	5000	5000	5000	5000	0
94	20231129	180100	33782305	5000	5000	5000	5000	0
95	20231129	180000	33782305	5000	5000	5000	5000	0
96	20231129	175900	33782305	5000	5000	5000	5000	0
97	20231129	175800	33782305	5000	5000	5000	5000	0
98	20231129	175700	33782305	5000	5000	5000	5000	0
99	20231129	175600	33782305	5000	5000	5000	5000	0
100	20231129	175500	33782305	5000	5000	5000	5000	0
101	20231129	175400	33782305	5000	5000	5000	5000	0
102	20231129	175300	33782305	5000	5000	5000	5000	0
103	20231129	175200	33782305	5000	5000	5000	5000	0
104	20231129	175100	33782305	5000	5000	5000	5000	0
105	20231129	175000	33782305	5000	5000	5000	5000	0
106	20231129	174900	33782305	5000	5000	5000	5000	0
107	20231129	174800	33782305	5000	5000	5000	5000	0
108	20231129	174700	33782305	5000	5000	5000	5000	0
109	20231129	174600	33782305	5000	5000	5000	5000	0
110	20231129	174500	33782305	5000	5000	5000	5000	0
111	20231129	174400	33782305	5000	5000	5000	5000	0
112	20231129	174300	33782305	5000	5000	5000	5000	0
113	20231129	174200	33782305	5000	5000	5000	5000	0
114	20231129	174100	33782305	5000	5000	5000	5000	0
115	20231129	174000	33782305	5000	5000	5000	5000	0
116	20231129	173900	33782305	5000	5000	5000	5000	0
117	20231129	173800	33782305	5000	5000	5000	5000	0
118	20231129	173700	33782305	5000	5000	5000	5000	0
119	20231129	173600	33782305	5000	5000	5000	5000	0
120	20231129	173500	33782305	5000	5000	5000	5000	0
121	20231129	173400	33782305	5000	5000	5000	5000	0
122	20231129	173300	33782305	5000	5000	5000	5000	104
123	20231129	173200	33782305	5000	5000	5000	5000	0
124	20231129	173100	33782305	5000	5000	5000	5000	0
125	20231129	173000	33782305	5000	5000	5000	5000	0
126	20231129	172900	33782305	5000	5000	5000	5000	0
127	20231129	172800	33782305	5000	5000	5000	5000	0
128	20231129	172700	33782305	5000	5000	5000	5000	0
129	20231129	172600	33782305	5000	5000	5000	5000	0
130	20231129	172500	33782305	5000	5000	5000	5000	0
131	20231129	172400	33782305	5000	5000	5000	5000	0
132	20231129	172300	33782305	5000	5000	5000	5000	0
133	20231129	172200	33782305	5000	5000	5000	5000	0
134	20231129	172100	33782305	5000	5000	5000	5000	0
135	20231129	172000	33782305	5000	5000	5000	5000	0
136	20231129	171900	33782305	5000	5000	5000	5000	0
137	20231129	171800	33782305	5000	5000	5000	5000	0
138	20231129	171700	33782305	5000	5000	5000	5000	0
139	20231129	171600	33782305	5000	5000	5000	5000	0
140	20231129	171500	33782305	5000	5000	5000	5000	0
141	20231129	171400	33782305	5000	5000	5000	5000	0
142	20231129	171300	33782305	5000	5000	5000	5000	0
143	20231129	171200	33782305	5000	5000	5000	5000	0
144	20231129	171100	33782305	5000	5000	5000	5000	0
145	20231129	171000	33782305	5000	5000	5000	5000	0
146	20231129	170900	33782305	5000	5000	5000	5000	0
147	20231129	170800	33782305	5000	5000	5000	5000	0
148	20231129	170700	33782305	5000	5000	5000	5000	0
149	20231129	170600	33782305	5000	5000	5000	5000	0
150	20231129	170500	33782305	5000	5000	5000	5000	0
151	20231129	170400	33782305	5000	5000	5000	5000	0
152	20231129	170300	33782305	5000	5000	5000	5000	104
153	20231129	170200	33782305	5000	5000	5000	5000	0
154	20231129	170100	33782305	5000	5000	5000	5000	0
155	20231129	170000	33782305	5000	5000	5000	5000	0
156	20231129	165900	33782305	5000	5000	5000	5000	0
157	20231129	165800	33782305	5000	5000	5000	5000	0
158	20231129	165700	33782305	5000	5000	5000	5000	0
159	20231129	165600	33782305	5000	5000	5000	5000	0
160	20231129	165500	33782305	5000	5000	5000	5000	0
161	20231129	165400	33782305	5000	5000	5000	5000	0
162	20231129	165300	33782305	5000	5000	5000	5000	0
163	20231129	165200	33782305	5000	5000	5000	5000	0
164	20231129	165100	33782305	5000	5000	5000	5000	0
165	20231129	165000	33782305	5000	5000	5000	5000	0
166	20231129	164900	33782305	5000	5000	5000	5000	0
167	20231129	164800	33782305	5000	5000	5000	5000	0
168	20231129	164700	33782305	5000	5000	5000	5000	0
169	20231129	164600	33782305	5000	5000	5000	5000	0
170	20231129	164500	33782305	5000	5000	5000	5000	0
171	20231129	164400	33782305	5000	5000	5000	5000	0
172	20231129	164300	33782305	5000	5000	5000	5000	0
173	20231129	164200	33782305	5000	5000	5000	5000	0
174	20231129	164100	33782305	5000	5000	5000	5000	0
175	20231129	164000	33782305	5000	5000	5000	5000	0
176	20231129	163900	33782305	5000	5000	5000	5000	0
177	20231129	163800	33782305	5000	5000	5000	5000	0
178	20231129	163700	33782305	5000	5000	5000	5000	0
179	20231129	163600	33782305	5000	5000	5000	5000	0
180	20231129	163500	33782305	5000	5000	5000	5000	0
181	20231129	163400	33782305	5000	5000	5000	5000	0
182	20231129	163300	33782305	5000	5000	5000	5000	104
183	20231129	163200	33782305	5000	5000	5000	5000	0
184	20231129	163100	33782305	5000	5000	5000	5000	0
185	20231129	163000	33782305	5000	5000	5000	5000	0
186	20231129	162900	33782305	5000	5000	5000	5000	0
187	20231129	162800	33782305	5000	5000	5000	5000	0
188	20231129	162700	33782305	5000	5000	5000	5000	0
189	20231129	162600	33782305	5000	5000	5000	5000	0
190	20231129	162500	33782305	5000	5000	5000	5000	0
191	20231129	162400	33782305	5000	5000	5000	5000	0
192	20231129	162300	33782305	5000	5000	5000	5000	0
193	20231129	162200	33782305	5000	5000	5000	5000	0
194	20231129	162100	33782305	5000	5000	5000	5000	0
195	20231129	162000	33782305	5000	5000	5000	5000	0
196	20231129	161900	33782305	5000	5000	5000	5000	0
197	20231129	161800	33782305	5000	5000	5000	5000	0
198	20231129	161700	33782305	5000	5000	5000	5000	0
199	20231129	161600	33782305	5000	5000	5000	5000	0
200	20231129	161500	33782305	5000	5000	5000	5000	0
201	20231129	161400	33782305	5000	5000	5000	5000	0
202	20231129	161300	33782305	5000	5000	5000	5000	0
203	20231129	161200	33782305	5000	5000	5000	5000	0
204	20231129	161100	33782305	5000	5000	5000	5000	0
205	20231129	161000	33782305	5000	5000	5000	5000	0
206	20231129	160900	33782305	5000	5000	5000	5000	0
207	20231129	160800	33782305	5000	5000	5000	5000	0
208	20231129	160700	33782305	5000	5000	5000	5000	0
209	20231129	160600	33782305	5000	5000	5000	5000	0
210	20231129	160500	33782305	5000	5000	5000	5000	0
211	20231129	160400	33782305	5000	5000	5000	5000	0
212	20231129	160300	33782305	5000	5000	5000	5000	104
213	20231129	160200	33782305	5000	5000	5000	5000	0
214	20231129	160100	33782305	5000	5000	5000	5000	0
215	20231129	160000	33782305	5000	5000	5000	5000	0
216	20231129	155900	33782305	5000	5000	5000	5000	0
217	20231129	155800	33782305	5000	5000	5000	5000	0
218	20231129	155700	33782305	5000	5000	5000	5000	0
219	20231129	155600	33782305	5000	5000	5000	5000	0
220	20231129	155500	33782305	5000	5000	5000	5000	0
221	20231129	155400	33782305	5000	5000	5000	5000	0
222	20231129	155300	33782305	5000	5000	5000	5000	0
223	20231129	155200	33782305	5000	5000	5000	5000	0
224	20231129	155100	33782305	5000	5000	5000	5000	0
225	20231129	155000	33782305	5000	5000	5000	5000	0
226	20231129	154900	33782305	5000	5000	5000	5000	0
227	20231129	154800	33782305	5000	5000	5000	5000	0
228	20231129	154700	33782305	5000	5000	5000	5000	0
229	20231129	154600	33782305	5000	5000	5000	5000	0
230	20231129	154500	33782305	5000	5000	5000	5000	0
231	20231129	154400	33782305	5000	5000	5000	5000	0
232	20231129	154300	33782305	5000	5000	5000	5000	0
233	20231129	154200	33782305	5000	5000	5000	5000	0
234	20231129	154100	33782305	5000	5000	5000	5000	0
235	20231129	154000	33782305	5000	5000	5000	5000	0
236	20231129	153900	33782305	5000	5000	5000	5000	0
237	20231129	153800	33782305	5000	5000	5000	5000	0
238	20231129	153700	33782305	5000	5000	5000	5000	0
239	20231129	153600	33782305	5000	5000	5000	5000	0
240	20231129	153500	33782305	5000	5000	5000	5000	0
241	20231129	153400	33782305	5000	5000	5000	5000	0
242	20231129	153300	33782305	5000	5000	5000	5000	104
243	20231129	153200	33782305	5000	5000	5000	5000	0
244	20231129	153100	33782305	5000	5000	5000	5000	0
245	20231129	153000	33782305	5000	5000	5000	5000	104
246	20231129	152900	33262305	5000	5000	5000	5000	0
247	20231129	152800	33262305	5000	5000	5000	5000	0
248	20231129	152700	33262305	5000	5000	5000	5000	0
249	20231129	152600	33262305	5000	5000	5000	5000	0
250	20231129	152500	33262305	5000	5000	5000	5000	0
251	20231129	152400	33262305	5000	5000	5000	5000	0
252	20231129	152300	33262305	5000	5000	5000	5000	0
253	20231129	152200	33262305	5000	5000	5000	5000	0
254	20231129	152100	33262305	5000	5000	5000	5000	0
255	20231129	152000	33262305	5000	5000	5000	5000	0
256	20231129	151900	33262305	5000	5000	5000	5000	0
257	20231129	151800	33262305	5000	5000	5000	5000	0
258	20231129	151700	33262305	5000	5000	5000	5000	50
259	20231129	151600	33012305	5000	5000	5000	5000	51
260	20231129	151500	32757305	5000	4995	5000	4995	290
261	20231129	151400	31308055	4995	4995	4995	4995	0
262	20231129	151300	31308055	4995	4995	4995	4995	0
263	20231129	151200	31308055	4995	4995	4995	4995	0
264	20231129	151100	31308055	4995	4995	4995	4995	0
265	20231129	151000	31308055	4995	4995	4995	4995	0
266	20231129	150900	31308055	4995	4995	4995	4995	0
267	20231129	150800	31308055	4995	4995	4995	4995	0
268	20231129	150700	31308055	4995	4995	4995	4995	0
269	20231129	150600	31308055	4995	4995	4995	4995	0
270	20231129	150500	31308055	4995	4995	4995	4995	0
271	20231129	150400	31308055	4995	4995	4995	4995	0
272	20231129	150300	31308055	4995	4995	4995	4995	0
273	20231129	150200	31308055	4995	4995	4995	4995	0
274	20231129	150100	31308055	4995	4995	4995	4995	0
275	20231129	150000	31308055	4995	4995	4995	4995	0
276	20231129	145900	31308055	4995	4995	4995	4995	0
277	20231129	145800	31308055	4995	4995	4995	4995	0
278	20231129	145700	31308055	4995	4995	4995	4995	0
279	20231129	145600	31308055	4995	4995	4995	4995	0
280	20231129	145500	31308055	4995	4995	4995	4995	0
281	20231129	145400	31308055	4995	4995	4995	4995	0
282	20231129	145300	31308055	4995	4995	4995	4995	0
283	20231129	145200	31308055	4995	4995	4995	4995	0
284	20231129	145100	31308055	4995	4995	4995	4995	0
285	20231129	145000	31308055	4995	4995	4995	4995	0
286	20231129	144900	31308055	4995	4995	4995	4995	0
287	20231129	144800	31308055	4995	4995	4995	4995	0
288	20231129	144700	31308055	4995	4995	4995	4995	0
289	20231129	144600	31308055	4995	4995	4995	4995	0
290	20231129	144500	31308055	4995	4995	4995	4995	0
291	20231129	144400	31308055	4995	4995	4995	4995	0
292	20231129	144300	31308055	4995	4995	4995	4995	0
293	20231129	144200	31308055	4995	4995	4995	4995	0
294	20231129	144100	31308055	4995	4995	4995	4995	0
295	20231129	144000	31308055	4995	4995	4995	4995	31
296	20231129	143900	31153210	4980	4980	4980	4980	0
297	20231129	143800	31153210	4980	4980	4980	4980	39
298	20231129	143700	30958990	4995	4995	4995	4995	0
299	20231129	143600	30958990	4995	4995	4995	4995	0
300	20231129	143500	30958990	4995	4995	4995	4995	0
301	20231129	143400	30958990	4995	4995	4995	4995	0
302	20231129	143300	30958990	4995	4995	4995	4995	0
303	20231129	143200	30958990	4995	4995	4995	4995	0
304	20231129	143100	30958990	4995	4995	4995	4995	0
305	20231129	143000	30958990	4995	4995	4995	4995	0
306	20231129	142900	30958990	4995	4995	4995	4995	0
307	20231129	142800	30958990	4995	4995	4995	4995	0
308	20231129	142700	30958990	4995	4995	4995	4995	0
309	20231129	142600	30958990	4995	4995	4995	4995	0
310	20231129	142500	30958990	4995	4995	4995	4995	0
311	20231129	142400	30958990	4995	4995	4995	4995	0
312	20231129	142300	30958990	4995	4995	4995	4995	0
313	20231129	142200	30958990	4995	4995	4995	4995	0
314	20231129	142100	30958990	4995	4995	4995	4995	0
315	20231129	142000	30958990	4995	4995	4995	4995	31
316	20231129	141900	30804145	4995	4995	4995	4995	0
317	20231129	141800	30804145	4995	4995	4995	4995	0
318	20231129	141700	30804145	4995	4995	4995	4995	0
319	20231129	141600	30804145	4995	4995	4995	4995	0
320	20231129	141500	30804145	4995	4995	4995	4995	23
321	20231129	141400	30689260	4975	4975	4975	4975	25
322	20231129	141300	30564885	4985	4985	4985	4985	0
323	20231129	141200	30564885	4985	4985	4985	4985	20
324	20231129	141100	30465185	4980	4980	4980	4980	0
325	20231129	141000	30465185	4980	4980	4980	4980	51
326	20231129	140900	30211205	4995	4995	4995	4995	2
327	20231129	140800	30201215	4995	4995	4995	4995	0
328	20231129	140700	30201215	4995	4995	4995	4995	0
329	20231129	140600	30201215	4995	4995	4995	4995	0
330	20231129	140500	30201215	4995	4995	4995	4995	0
331	20231129	140400	30201215	4995	4995	4995	4995	0
332	20231129	140300	30201215	4995	4995	4995	4995	0
333	20231129	140200	30201215	4995	4995	4995	4995	0
334	20231129	140100	30201215	4995	4995	4995	4995	0
335	20231129	140000	30201215	4995	4995	4995	4995	31
336	20231129	135900	30046370	4975	4975	4975	4975	0
337	20231129	135800	30046370	4975	4975	4975	4975	0
338	20231129	135700	30046370	4975	4975	4975	4975	0
339	20231129	135600	30046370	4975	4975	4975	4975	0
340	20231129	135500	30046370	4975	4975	4975	4975	0
341	20231129	135400	30046370	4975	4975	4975	4975	0
342	20231129	135300	30046370	4975	4975	4975	4975	0
343	20231129	135200	30046370	4975	4975	4975	4975	0
344	20231129	135100	30046370	4975	4975	4975	4975	0
345	20231129	135000	30046370	4975	4975	4975	4975	0
346	20231129	134900	30046370	4975	4975	4975	4975	0
347	20231129	134800	30046370	4975	4975	4975	4975	0
348	20231129	134700	30046370	4975	4975	4975	4975	0
349	20231129	134600	30046370	4975	4975	4975	4975	0
350	20231129	134500	30046370	4975	4975	4975	4975	0
351	20231129	134400	30046370	4975	4975	4975	4975	0
352	20231129	134300	30046370	4975	4975	4975	4975	0
353	20231129	134200	30046370	4975	4975	4975	4975	0
354	20231129	134100	30046370	4975	4975	4975	4975	0
355	20231129	134000	30046370	4975	4995	4995	4975	69
356	20231129	133900	29702015	4970	4970	4970	4970	0
357	20231129	133800	29702015	4970	4970	4970	4970	0
358	20231129	133700	29702015	4970	4970	4970	4970	0
359	20231129	133600	29702015	4970	4970	4970	4970	0
360	20231129	133500	29702015	4970	4970	4970	4970	0
361	20231129	133400	29702015	4970	4970	4970	4970	0
362	20231129	133300	29702015	4970	4970	4970	4970	0
363	20231129	133200	29702015	4970	4970	4970	4970	0
364	20231129	133100	29702015	4970	4970	4970	4970	0
365	20231129	133000	29702015	4970	4970	4970	4970	0
366	20231129	132900	29702015	4970	4970	4970	4970	0
367	20231129	132800	29702015	4970	4970	4970	4970	0
368	20231129	132700	29702015	4970	4970	4970	4970	0
369	20231129	132600	29702015	4970	4970	4970	4970	0
370	20231129	132500	29702015	4970	4970	4970	4970	0
371	20231129	132400	29702015	4970	4970	4970	4970	0
372	20231129	132300	29702015	4970	4970	4970	4970	0
373	20231129	132200	29702015	4970	4970	4970	4970	2
374	20231129	132100	29692075	4985	4985	4985	4985	0
375	20231129	132000	29692075	4985	4985	4985	4985	31
376	20231129	131900	29537540	4970	4970	4970	4970	0
377	20231129	131800	29537540	4970	4970	4970	4970	0
378	20231129	131700	29537540	4970	4970	4970	4970	0
379	20231129	131600	29537540	4970	4970	4970	4970	0
380	20231129	131500	29537540	4970	4970	4970	4970	0
381	20231129	131400	29537540	4970	4970	4970	4970	0
382	20231129	131300	29537540	4970	4970	4970	4970	0
383	20231129	131200	29537540	4970	4970	4970	4970	0
384	20231129	131100	29537540	4970	4970	4970	4970	0
385	20231129	131000	29537540	4970	4970	4970	4970	0
386	20231129	130900	29537540	4970	4970	4970	4970	0
387	20231129	130800	29537540	4970	4970	4970	4970	0
388	20231129	130700	29537540	4970	4970	4970	4970	1
389	20231129	130600	29532570	4980	4980	4980	4980	23
390	20231129	130500	29418030	4985	4985	4985	4985	0
391	20231129	130400	29418030	4985	4985	4985	4985	0
392	20231129	130300	29418030	4985	4985	4985	4985	0
393	20231129	130200	29418030	4985	4985	4985	4985	0
394	20231129	130100	29418030	4985	4985	4985	4985	0
395	20231129	130000	29418030	4985	4985	4985	4985	31
396	20231129	125900	29263495	4985	4985	4985	4985	0
397	20231129	125800	29263495	4985	4985	4985	4985	0
398	20231129	125700	29263495	4985	4985	4985	4985	0
399	20231129	125600	29263495	4985	4985	4985	4985	0
400	20231129	125500	29263495	4985	4985	4985	4985	0
401	20231129	125400	29263495	4985	4985	4985	4985	0
402	20231129	125300	29263495	4985	4985	4985	4985	0
403	20231129	125200	29263495	4985	4985	4985	4985	0
404	20231129	125100	29263495	4985	4985	4985	4985	0
405	20231129	125000	29263495	4985	4985	4985	4985	0
406	20231129	124900	29263495	4985	4985	4985	4985	0
407	20231129	124800	29263495	4985	4985	4985	4985	0
408	20231129	124700	29263495	4985	4985	4985	4985	0
409	20231129	124600	29263495	4985	4985	4985	4985	0
410	20231129	124500	29263495	4985	4985	4985	4985	0
411	20231129	124400	29263495	4985	4985	4985	4985	11
412	20231129	124300	29208660	4985	4985	4985	4985	15
413	20231129	124200	29133885	4985	4985	4985	4985	0
414	20231129	124100	29133885	4985	4985	4985	4985	0
415	20231129	124000	29133885	4985	4985	4985	4985	31
416	20231129	123900	28979350	4975	4975	4975	4975	0
417	20231129	123800	28979350	4975	4975	4975	4975	0
418	20231129	123700	28979350	4975	4975	4975	4975	0
419	20231129	123600	28979350	4975	4975	4975	4975	0
420	20231129	123500	28979350	4975	4975	4975	4975	0
421	20231129	123400	28979350	4975	4980	4980	4975	86
422	20231129	123300	28551425	4980	4980	4980	4980	0
423	20231129	123200	28551425	4980	4990	4990	4980	25
424	20231129	123100	28426685	4980	4980	4980	4980	0
425	20231129	123000	28426685	4980	4980	4980	4980	0
426	20231129	122900	28426685	4980	4980	4980	4980	0
427	20231129	122800	28426685	4980	4980	4980	4980	0
428	20231129	122700	28426685	4980	4980	4980	4980	0
429	20231129	122600	28426685	4980	4980	4980	4980	0
430	20231129	122500	28426685	4980	4980	4980	4980	0
431	20231129	122400	28426685	4980	4980	4980	4980	0
432	20231129	122300	28426685	4980	4980	4980	4980	0
433	20231129	122200	28426685	4980	4980	4980	4980	1
434	20231129	122100	28421705	5000	5000	5000	5000	0
435	20231129	122000	28421705	5000	5000	5000	5000	31
436	20231129	121900	28266705	4980	4980	4980	4980	0
437	20231129	121800	28266705	4980	4980	4980	4980	0
438	20231129	121700	28266705	4980	4980	4980	4980	0
439	20231129	121600	28266705	4980	4980	4980	4980	0
440	20231129	121500	28266705	4980	4980	4980	4980	0
441	20231129	121400	28266705	4980	4980	4980	4980	0
442	20231129	121300	28266705	4980	4980	4980	4980	0
443	20231129	121200	28266705	4980	4980	4980	4980	0
444	20231129	121100	28266705	4980	4980	4980	4980	0
445	20231129	121000	28266705	4980	4980	4980	4980	272
446	20231129	120900	26912145	4980	4980	4980	4980	0
447	20231129	120800	26912145	4980	4980	4980	4980	0
448	20231129	120700	26912145	4980	4980	4980	4980	0
449	20231129	120600	26912145	4980	4980	4980	4980	0
450	20231129	120500	26912145	4980	4980	4980	4980	0
451	20231129	120400	26912145	4980	4980	4980	4980	0
452	20231129	120300	26912145	4980	4980	4980	4980	0
453	20231129	120200	26912145	4980	4980	4980	4980	143
454	20231129	120100	26200005	5000	5000	5000	5000	0
455	20231129	120000	26200005	5000	5000	5000	5000	31
456	20231129	115900	26045005	5000	5000	5000	5000	15
457	20231129	115800	25970005	5000	5000	5000	5000	0
458	20231129	115700	25970005	5000	5000	5000	5000	24
459	20231129	115600	25850005	4980	4980	4980	4980	0
460	20231129	115500	25850005	4980	4980	4980	4980	0
461	20231129	115400	25850005	4980	4980	4980	4980	0
462	20231129	115300	25850005	4980	4980	4980	4980	0
463	20231129	115200	25850005	4980	4980	4980	4980	0
464	20231129	115100	25850005	4980	4980	4980	4980	0
465	20231129	115000	25850005	4980	4985	4985	4980	253
466	20231129	114900	24589755	5000	5000	5000	5000	0
467	20231129	114800	24589755	5000	5000	5000	5000	0
468	20231129	114700	24589755	5000	5000	5000	5000	0
469	20231129	114600	24589755	5000	5000	5000	5000	0
470	20231129	114500	24589755	5000	5000	5000	5000	0
471	20231129	114400	24589755	5000	5000	5000	5000	0
472	20231129	114300	24589755	5000	5000	5000	5000	0
473	20231129	114200	24589755	5000	5000	5000	5000	0
474	20231129	114100	24589755	5000	5000	5000	5000	0
475	20231129	114000	24589755	5000	5000	5000	5000	31
476	20231129	113900	24434755	5000	5000	5000	5000	0
477	20231129	113800	24434755	5000	5000	5000	5000	0
478	20231129	113700	24434755	5000	5000	5000	5000	0
479	20231129	113600	24434755	5000	5000	5000	5000	0
480	20231129	113500	24434755	5000	5000	5000	5000	0
481	20231129	113400	24434755	5000	5000	5000	5000	0
482	20231129	113300	24434755	5000	5000	5000	5000	0
483	20231129	113200	24434755	5000	5000	5000	5000	0
484	20231129	113100	24434755	5000	5000	5000	5000	0
485	20231129	113000	24434755	5000	5000	5000	5000	0
486	20231129	112900	24434755	5000	5000	5000	5000	0
487	20231129	112800	24434755	5000	5000	5000	5000	0
488	20231129	112700	24434755	5000	5000	5000	5000	0
489	20231129	112600	24434755	5000	5000	5000	5000	0
490	20231129	112500	24434755	5000	5000	5000	5000	0
491	20231129	112400	24434755	5000	5000	5000	5000	0
492	20231129	112300	24434755	5000	5000	5000	5000	24
493	20231129	112200	24314755	5000	5000	5000	5000	0
494	20231129	112100	24314755	5000	5000	5000	5000	0
495	20231129	112000	24314755	5000	5000	5000	5000	31
496	20231129	111900	24159755	4985	4985	4985	4985	0
497	20231129	111800	24159755	4985	4985	4985	4985	0
498	20231129	111700	24159755	4985	4985	4985	4985	0
499	20231129	111600	24159755	4985	4985	4985	4985	0
500	20231129	111500	24159755	4985	4985	4985	4985	0
501	20231129	111400	24159755	4985	4985	4985	4985	0
502	20231129	111300	24159755	4985	4985	4985	4985	0
503	20231129	111200	24159755	4985	4985	4985	4985	0
504	20231129	111100	24159755	4985	4985	4985	4985	53
505	20231129	111000	23895550	4995	4995	4995	4995	0
506	20231129	110900	23895550	4995	4995	4995	4995	0
507	20231129	110800	23895550	4995	4995	4995	4995	0
508	20231129	110700	23895550	4995	4995	4995	4995	0
509	20231129	110600	23895550	4995	4995	4995	4995	0
510	20231129	110500	23895550	4995	4995	4995	4995	0
511	20231129	110400	23895550	4995	4995	4995	4995	0
512	20231129	110300	23895550	4995	4995	4995	4995	0
513	20231129	110200	23895550	4995	4995	4995	4995	7
514	20231129	110100	23860585	5000	5000	5000	5000	0
515	20231129	110000	23860585	5000	5000	5000	5000	31
516	20231129	105900	23705585	5000	5000	5000	5000	0
517	20231129	105800	23705585	5000	5000	5000	5000	0
518	20231129	105700	23705585	5000	5000	5000	5000	0
519	20231129	105600	23705585	5000	5000	5000	5000	0
520	20231129	105500	23705585	5000	5000	5000	5000	0
521	20231129	105400	23705585	5000	5000	5000	5000	0
522	20231129	105300	23705585	5000	5000	5000	5000	0
523	20231129	105200	23705585	5000	5000	5000	5000	0
524	20231129	105100	23705585	5000	5000	5000	5000	0
525	20231129	105000	23705585	5000	5000	5000	5000	0
526	20231129	104900	23705585	5000	5000	5000	5000	24
527	20231129	104800	23585585	4980	4980	4980	4980	0
528	20231129	104700	23585585	4980	4980	4980	4980	112
529	20231129	104600	23027825	4980	4980	4980	4980	0
530	20231129	104500	23027825	4980	4980	4980	4980	0
531	20231129	104400	23027825	4980	4980	4980	4980	0
532	20231129	104300	23027825	4980	4995	4995	4980	610
533	20231129	104200	19989545	4995	4995	4995	4995	1
534	20231129	104100	19984550	4995	4995	4995	4995	1
535	20231129	104000	19979555	5000	5000	5000	5000	32
536	20231129	103900	19819555	4995	4995	4995	4995	0
537	20231129	103800	19819555	4995	4995	4995	4995	0
538	20231129	103700	19819555	4995	4995	4995	4995	0
539	20231129	103600	19819555	4995	4995	4995	4995	1
540	20231129	103500	19814560	5000	5000	5000	5000	196
541	20231129	103400	18834560	4995	4995	4995	4995	161
542	20231129	103300	18030365	4980	4980	4980	4980	0
543	20231129	103200	18030365	4980	4980	4980	4980	0
544	20231129	103100	18030365	4980	4980	4980	4980	0
545	20231129	103000	18030365	4980	4980	4980	4980	0
546	20231129	102900	18030365	4980	4980	4980	4980	0
547	20231129	102800	18030365	4980	4980	4980	4980	0
548	20231129	102700	18030365	4980	4980	4980	4980	0
549	20231129	102600	18030365	4980	4980	4980	4980	0
550	20231129	102500	18030365	4980	4980	4980	4980	0
551	20231129	102400	18030365	4980	4990	4990	4980	250
552	20231129	102300	16784515	4995	4995	4995	4995	1
553	20231129	102200	16779520	4995	4995	4995	4995	0
554	20231129	102100	16779520	4995	4995	4995	4995	0
555	20231129	102000	16779520	4995	4995	4995	4995	32
556	20231129	101900	16619680	4995	4995	4995	4995	0
557	20231129	101800	16619680	4995	4995	4995	4995	0
558	20231129	101700	16619680	4995	4995	4995	4995	0
559	20231129	101600	16619680	4995	4995	4995	4995	0
560	20231129	101500	16619680	4995	4995	4995	4995	24
561	20231129	101400	16499800	4995	4995	4995	4995	0
562	20231129	101300	16499800	4995	4995	4995	4995	0
563	20231129	101200	16499800	4995	4995	4995	4995	0
564	20231129	101100	16499800	4995	4995	4995	4995	0
565	20231129	101000	16499800	4995	4995	4995	4995	0
566	20231129	100900	16499800	4995	4995	4995	4995	0
567	20231129	100800	16499800	4995	4995	4995	4995	0
568	20231129	100700	16499800	4995	4995	4995	4995	0
569	20231129	100600	16499800	4995	4995	4995	4995	0
570	20231129	100500	16499800	4995	4995	4995	4995	0
571	20231129	100400	16499800	4995	4995	4995	4995	0
572	20231129	100300	16499800	4995	4995	4995	4995	0
573	20231129	100200	16499800	4995	4995	4995	4995	0
574	20231129	100100	16499800	4995	4995	4995	4995	0
575	20231129	100000	16499800	4995	4995	4995	4995	32
576	20231129	095900	16339960	4990	4990	4990	4990	100
577	20231129	095800	15840960	4985	4985	4985	4985	0
578	20231129	095700	15840960	4985	4985	4985	4985	50
579	20231129	095600	15591710	4980	4980	4980	4980	0
580	20231129	095500	15591710	4980	4980	4980	4980	0
581	20231129	095400	15591710	4980	4980	4980	4980	0
582	20231129	095300	15591710	4980	4980	4980	4980	50
583	20231129	095200	15342710	4990	4990	4990	4990	50
584	20231129	095100	15093210	4985	4985	4985	4985	0
585	20231129	095000	15093210	4985	4985	4985	4985	0
586	20231129	094900	15093210	4985	4985	4985	4985	0
587	20231129	094800	15093210	4985	4985	4985	4985	0
588	20231129	094700	15093210	4985	4985	4985	4985	0
589	20231129	094600	15093210	4985	4985	4985	4985	0
590	20231129	094500	15093210	4985	4985	4985	4985	0
591	20231129	094400	15093210	4985	4985	4985	4985	0
592	20231129	094300	15093210	4985	4985	4985	4985	0
593	20231129	094200	15093210	4985	4985	4985	4985	0
594	20231129	094100	15093210	4985	4990	4990	4985	43
595	20231129	094000	14878655	5020	5020	5020	5020	32
596	20231129	093900	14718015	5010	5010	5010	5010	0
597	20231129	093800	14718015	5010	5010	5010	5010	0
598	20231129	093700	14718015	5010	5010	5010	5010	52
599	20231129	093600	14457495	4980	4980	4980	4980	0
600	20231129	093500	14457495	4980	4980	4980	4980	0
601	20231129	093400	14457495	4980	4980	4980	4980	0
602	20231129	093300	14457495	4980	4980	4980	4980	0
603	20231129	093200	14457495	4980	4980	4980	4980	0
604	20231129	093100	14457495	4980	4980	4980	4980	0
605	20231129	093000	14457495	4980	4980	4980	4980	0
606	20231129	092900	14457495	4980	4980	4980	4980	0
607	20231129	092800	14457495	4980	4980	4980	4980	0
608	20231129	092700	14457495	4980	4980	4980	4980	0
609	20231129	092600	14457495	4980	4980	4980	4980	10
610	20231129	092500	14407695	4985	4985	4985	4985	0
611	20231129	092400	14407695	4985	4985	4985	4985	0
612	20231129	092300	14407695	4985	4985	4985	4985	41
613	20231129	092200	14203310	5020	5020	5020	5020	0
614	20231129	092100	14203310	5020	5020	5020	5020	0
615	20231129	092000	14203310	5020	5020	5020	5020	32
616	20231129	091900	14042670	4985	4985	4985	4985	4
617	20231129	091800	14022730	4985	4985	4985	4985	0
618	20231129	091700	14022730	4985	4985	4985	4985	0
619	20231129	091600	14022730	4985	4985	4985	4985	0
620	20231129	091500	14022730	4985	4985	4985	4985	7
621	20231129	091400	13987835	4985	4985	4985	4985	0
622	20231129	091300	13987835	4985	4985	4985	4985	0
623	20231129	091200	13987835	4985	4985	4985	4985	0
624	20231129	091100	13987835	4985	4985	4985	4985	94
625	20231129	091000	13519245	4985	4985	4985	4985	0
626	20231129	090900	13519245	4985	4985	4985	4985	0
627	20231129	090800	13519245	4985	4985	4985	4985	0
628	20231129	090700	13519245	4985	4985	4985	4985	3
629	20231129	090600	13504290	4965	4965	4965	4965	0
630	20231129	090500	13504290	4965	4965	4965	4965	0
631	20231129	090400	13504290	4965	4965	4965	4965	0
632	20231129	090300	13504290	4965	4965	4965	4965	0
633	20231129	090200	13504290	4965	4965	4965	4965	0
634	20231129	090100	13504290	4965	4990	4990	4965	593
635	20231129	090000	10556570	4965	4915	4965	4915	2128