KissMeData/067990/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194300	339545685	4980	4980	4980	4980	1727
3	20231129	194200	339545685	4980	4980	4980	4980	0
4	20231129	194100	339545685	4980	4980	4980	4980	0
5	20231129	194000	339545685	4980	4980	4980	4980	0
6	20231129	193900	339545685	4980	4980	4980	4980	0
7	20231129	193800	339545685	4980	4980	4980	4980	0
8	20231129	193700	339545685	4980	4980	4980	4980	0
9	20231129	193600	339545685	4980	4980	4980	4980	0
10	20231129	193500	339545685	4980	4980	4980	4980	0
11	20231129	193400	339545685	4980	4980	4980	4980	0
12	20231129	193300	339545685	4980	4980	4980	4980	0
13	20231129	193200	339545685	4980	4980	4980	4980	0
14	20231129	193100	339545685	4980	4980	4980	4980	0
15	20231129	193000	339545685	4980	4980	4980	4980	0
16	20231129	192900	339545685	4980	4980	4980	4980	0
17	20231129	192800	339545685	4980	4980	4980	4980	0
18	20231129	192700	339545685	4980	4980	4980	4980	0
19	20231129	192600	339545685	4980	4980	4980	4980	0
20	20231129	192500	339545685	4980	4980	4980	4980	0
21	20231129	192400	339545685	4980	4980	4980	4980	0
22	20231129	192300	339545685	4980	4980	4980	4980	0
23	20231129	192200	339545685	4980	4980	4980	4980	0
24	20231129	192100	339545685	4980	4980	4980	4980	0
25	20231129	192000	339545685	4980	4980	4980	4980	0
26	20231129	191900	339545685	4980	4980	4980	4980	0
27	20231129	191800	339545685	4980	4980	4980	4980	0
28	20231129	191700	339545685	4980	4980	4980	4980	0
29	20231129	191600	339545685	4980	4980	4980	4980	0
30	20231129	191500	339545685	4980	4980	4980	4980	0
31	20231129	191400	339545685	4980	4980	4980	4980	0
32	20231129	191300	339545685	4980	4980	4980	4980	1727
33	20231129	191200	339545685	4980	4980	4980	4980	0
34	20231129	191100	339545685	4980	4980	4980	4980	0
35	20231129	191000	339545685	4980	4980	4980	4980	0
36	20231129	190900	339545685	4980	4980	4980	4980	0
37	20231129	190800	339545685	4980	4980	4980	4980	0
38	20231129	190700	339545685	4980	4980	4980	4980	0
39	20231129	190600	339545685	4980	4980	4980	4980	0
40	20231129	190500	339545685	4980	4980	4980	4980	0
41	20231129	190400	339545685	4980	4980	4980	4980	0
42	20231129	190300	339545685	4980	4980	4980	4980	0
43	20231129	190200	339545685	4980	4980	4980	4980	0
44	20231129	190100	339545685	4980	4980	4980	4980	0
45	20231129	190000	339545685	4980	4980	4980	4980	0
46	20231129	185900	339545685	4980	4980	4980	4980	0
47	20231129	185800	339545685	4980	4980	4980	4980	0
48	20231129	185700	339545685	4980	4980	4980	4980	0
49	20231129	185600	339545685	4980	4980	4980	4980	0
50	20231129	185500	339545685	4980	4980	4980	4980	0
51	20231129	185400	339545685	4980	4980	4980	4980	0
52	20231129	185300	339545685	4980	4980	4980	4980	0
53	20231129	185200	339545685	4980	4980	4980	4980	0
54	20231129	185100	339545685	4980	4980	4980	4980	0
55	20231129	185000	339545685	4980	4980	4980	4980	0
56	20231129	184900	339545685	4980	4980	4980	4980	0
57	20231129	184800	339545685	4980	4980	4980	4980	0
58	20231129	184700	339545685	4980	4980	4980	4980	0
59	20231129	184600	339545685	4980	4980	4980	4980	0
60	20231129	184500	339545685	4980	4980	4980	4980	0
61	20231129	184400	339545685	4980	4980	4980	4980	0
62	20231129	184300	339545685	4980	4980	4980	4980	1727
63	20231129	184200	339545685	4980	4980	4980	4980	0
64	20231129	184100	339545685	4980	4980	4980	4980	0
65	20231129	184000	339545685	4980	4980	4980	4980	0
66	20231129	183900	339545685	4980	4980	4980	4980	0
67	20231129	183800	339545685	4980	4980	4980	4980	0
68	20231129	183700	339545685	4980	4980	4980	4980	0
69	20231129	183600	339545685	4980	4980	4980	4980	0
70	20231129	183500	339545685	4980	4980	4980	4980	0
71	20231129	183400	339545685	4980	4980	4980	4980	0
72	20231129	183300	339545685	4980	4980	4980	4980	0
73	20231129	183200	339545685	4980	4980	4980	4980	0
74	20231129	183100	339545685	4980	4980	4980	4980	0
75	20231129	183000	339545685	4980	4980	4980	4980	0
76	20231129	182900	339545685	4980	4980	4980	4980	0
77	20231129	182800	339545685	4980	4980	4980	4980	0
78	20231129	182700	339545685	4980	4980	4980	4980	0
79	20231129	182600	339545685	4980	4980	4980	4980	0
80	20231129	182500	339545685	4980	4980	4980	4980	0
81	20231129	182400	339545685	4980	4980	4980	4980	0
82	20231129	182300	339545685	4980	4980	4980	4980	0
83	20231129	182200	339545685	4980	4980	4980	4980	0
84	20231129	182100	339545685	4980	4980	4980	4980	0
85	20231129	182000	339545685	4980	4980	4980	4980	0
86	20231129	181900	339545685	4980	4980	4980	4980	0
87	20231129	181800	339545685	4980	4980	4980	4980	0
88	20231129	181700	339545685	4980	4980	4980	4980	0
89	20231129	181600	339545685	4980	4980	4980	4980	0
90	20231129	181500	339545685	4980	4980	4980	4980	0
91	20231129	181400	339545685	4980	4980	4980	4980	0
92	20231129	181300	339545685	4980	4980	4980	4980	1727
93	20231129	181200	339545685	4980	4980	4980	4980	0
94	20231129	181100	339545685	4980	4980	4980	4980	0
95	20231129	181000	339545685	4980	4980	4980	4980	0
96	20231129	180900	339545685	4980	4980	4980	4980	0
97	20231129	180800	339545685	4980	4980	4980	4980	0
98	20231129	180700	339545685	4980	4980	4980	4980	0
99	20231129	180600	339545685	4980	4980	4980	4980	0
100	20231129	180500	339545685	4980	4980	4980	4980	0
101	20231129	180400	339545685	4980	4980	4980	4980	0
102	20231129	180300	339545685	4980	4980	4980	4980	0
103	20231129	180200	339545685	4980	4980	4980	4980	0
104	20231129	180100	339545685	4980	4980	4980	4980	0
105	20231129	180000	339545685	4980	4980	4980	4980	0
106	20231129	175900	339545685	4980	4980	4980	4980	0
107	20231129	175800	339545685	4980	4980	4980	4980	0
108	20231129	175700	339545685	4980	4980	4980	4980	0
109	20231129	175600	339545685	4980	4980	4980	4980	0
110	20231129	175500	339545685	4980	4980	4980	4980	0
111	20231129	175400	339545685	4980	4980	4980	4980	0
112	20231129	175300	339545685	4980	4980	4980	4980	0
113	20231129	175200	339545685	4980	4980	4980	4980	0
114	20231129	175100	339545685	4980	4980	4980	4980	0
115	20231129	175000	339545685	4980	4980	4980	4980	0
116	20231129	174900	339545685	4980	4980	4980	4980	0
117	20231129	174800	339545685	4980	4980	4980	4980	0
118	20231129	174700	339545685	4980	4980	4980	4980	0
119	20231129	174600	339545685	4980	4980	4980	4980	0
120	20231129	174500	339545685	4980	4980	4980	4980	0
121	20231129	174400	339545685	4980	4980	4980	4980	0
122	20231129	174300	339545685	4980	4980	4980	4980	1727
123	20231129	174200	339545685	4980	4980	4980	4980	0
124	20231129	174100	339545685	4980	4980	4980	4980	0
125	20231129	174000	339545685	4980	4980	4980	4980	0
126	20231129	173900	339545685	4980	4980	4980	4980	0
127	20231129	173800	339545685	4980	4980	4980	4980	0
128	20231129	173700	339545685	4980	4980	4980	4980	0
129	20231129	173600	339545685	4980	4980	4980	4980	0
130	20231129	173500	339545685	4980	4980	4980	4980	0
131	20231129	173400	339545685	4980	4980	4980	4980	0
132	20231129	173300	339545685	4980	4980	4980	4980	0
133	20231129	173200	339545685	4980	4980	4980	4980	0
134	20231129	173100	339545685	4980	4980	4980	4980	0
135	20231129	173000	339545685	4980	4980	4980	4980	0
136	20231129	172900	339545685	4980	4980	4980	4980	0
137	20231129	172800	339545685	4980	4980	4980	4980	0
138	20231129	172700	339545685	4980	4980	4980	4980	0
139	20231129	172600	339545685	4980	4980	4980	4980	0
140	20231129	172500	339545685	4980	4980	4980	4980	0
141	20231129	172400	339545685	4980	4980	4980	4980	0
142	20231129	172300	339545685	4980	4980	4980	4980	0
143	20231129	172200	339545685	4980	4980	4980	4980	0
144	20231129	172100	339545685	4980	4980	4980	4980	0
145	20231129	172000	339545685	4980	4980	4980	4980	0
146	20231129	171900	339545685	4980	4980	4980	4980	0
147	20231129	171800	339545685	4980	4980	4980	4980	0
148	20231129	171700	339545685	4980	4980	4980	4980	0
149	20231129	171600	339545685	4980	4980	4980	4980	0
150	20231129	171500	339545685	4980	4980	4980	4980	0
151	20231129	171400	339545685	4980	4980	4980	4980	0
152	20231129	171300	339545685	4980	4980	4980	4980	1727
153	20231129	171200	339545685	4980	4980	4980	4980	0
154	20231129	171100	339545685	4980	4980	4980	4980	0
155	20231129	171000	339545685	4980	4980	4980	4980	0
156	20231129	170900	339545685	4980	4980	4980	4980	0
157	20231129	170800	339545685	4980	4980	4980	4980	0
158	20231129	170700	339545685	4980	4980	4980	4980	0
159	20231129	170600	339545685	4980	4980	4980	4980	0
160	20231129	170500	339545685	4980	4980	4980	4980	0
161	20231129	170400	339545685	4980	4980	4980	4980	0
162	20231129	170300	339545685	4980	4980	4980	4980	0
163	20231129	170200	339545685	4980	4980	4980	4980	0
164	20231129	170100	339545685	4980	4980	4980	4980	0
165	20231129	170000	339545685	4980	4980	4980	4980	0
166	20231129	165900	339545685	4980	4980	4980	4980	0
167	20231129	165800	339545685	4980	4980	4980	4980	0
168	20231129	165700	339545685	4980	4980	4980	4980	0
169	20231129	165600	339545685	4980	4980	4980	4980	0
170	20231129	165500	339545685	4980	4980	4980	4980	0
171	20231129	165400	339545685	4980	4980	4980	4980	0
172	20231129	165300	339545685	4980	4980	4980	4980	0
173	20231129	165200	339545685	4980	4980	4980	4980	0
174	20231129	165100	339545685	4980	4980	4980	4980	0
175	20231129	165000	339545685	4980	4980	4980	4980	0
176	20231129	164900	339545685	4980	4980	4980	4980	0
177	20231129	164800	339545685	4980	4980	4980	4980	0
178	20231129	164700	339545685	4980	4980	4980	4980	0
179	20231129	164600	339545685	4980	4980	4980	4980	0
180	20231129	164500	339545685	4980	4980	4980	4980	0
181	20231129	164400	339545685	4980	4980	4980	4980	0
182	20231129	164300	339545685	4980	4980	4980	4980	1727
183	20231129	164200	339545685	4980	4980	4980	4980	0
184	20231129	164100	339545685	4980	4980	4980	4980	0
185	20231129	164000	339545685	4980	4980	4980	4980	0
186	20231129	163900	339545685	4980	4980	4980	4980	0
187	20231129	163800	339545685	4980	4980	4980	4980	0
188	20231129	163700	339545685	4980	4980	4980	4980	0
189	20231129	163600	339545685	4980	4980	4980	4980	0
190	20231129	163500	339545685	4980	4980	4980	4980	0
191	20231129	163400	339545685	4980	4980	4980	4980	0
192	20231129	163300	339545685	4980	4980	4980	4980	0
193	20231129	163200	339545685	4980	4980	4980	4980	0
194	20231129	163100	339545685	4980	4980	4980	4980	0
195	20231129	163000	339545685	4980	4980	4980	4980	0
196	20231129	162900	339545685	4980	4980	4980	4980	0
197	20231129	162800	339545685	4980	4980	4980	4980	0
198	20231129	162700	339545685	4980	4980	4980	4980	0
199	20231129	162600	339545685	4980	4980	4980	4980	0
200	20231129	162500	339545685	4980	4980	4980	4980	0
201	20231129	162400	339545685	4980	4980	4980	4980	0
202	20231129	162300	339545685	4980	4980	4980	4980	0
203	20231129	162200	339545685	4980	4980	4980	4980	0
204	20231129	162100	339545685	4980	4980	4980	4980	0
205	20231129	162000	339545685	4980	4980	4980	4980	0
206	20231129	161900	339545685	4980	4980	4980	4980	0
207	20231129	161800	339545685	4980	4980	4980	4980	0
208	20231129	161700	339545685	4980	4980	4980	4980	0
209	20231129	161600	339545685	4980	4980	4980	4980	0
210	20231129	161500	339545685	4980	4980	4980	4980	0
211	20231129	161400	339545685	4980	4980	4980	4980	0
212	20231129	161300	339545685	4980	4980	4980	4980	1727
213	20231129	161200	339545685	4980	4980	4980	4980	0
214	20231129	161100	339545685	4980	4980	4980	4980	0
215	20231129	161000	339545685	4980	4980	4980	4980	0
216	20231129	160900	339545685	4980	4980	4980	4980	0
217	20231129	160800	339545685	4980	4980	4980	4980	0
218	20231129	160700	339545685	4980	4980	4980	4980	0
219	20231129	160600	339545685	4980	4980	4980	4980	0
220	20231129	160500	339545685	4980	4980	4980	4980	0
221	20231129	160400	339545685	4980	4980	4980	4980	0
222	20231129	160300	339545685	4980	4980	4980	4980	0
223	20231129	160200	339545685	4980	4980	4980	4980	0
224	20231129	160100	339545685	4980	4980	4980	4980	0
225	20231129	160000	339545685	4980	4980	4980	4980	0
226	20231129	155900	339545685	4980	4980	4980	4980	0
227	20231129	155800	339545685	4980	4980	4980	4980	0
228	20231129	155700	339545685	4980	4980	4980	4980	0
229	20231129	155600	339545685	4980	4980	4980	4980	0
230	20231129	155500	339545685	4980	4980	4980	4980	0
231	20231129	155400	339545685	4980	4980	4980	4980	0
232	20231129	155300	339545685	4980	4980	4980	4980	0
233	20231129	155200	339545685	4980	4980	4980	4980	0
234	20231129	155100	339545685	4980	4980	4980	4980	0
235	20231129	155000	339545685	4980	4980	4980	4980	0
236	20231129	154900	339545685	4980	4980	4980	4980	0
237	20231129	154800	339545685	4980	4980	4980	4980	0
238	20231129	154700	339545685	4980	4980	4980	4980	0
239	20231129	154600	339545685	4980	4980	4980	4980	0
240	20231129	154500	339545685	4980	4980	4980	4980	0
241	20231129	154400	339545685	4980	4980	4980	4980	0
242	20231129	154300	339545685	4980	4980	4980	4980	1727
243	20231129	154200	339545685	4980	4980	4980	4980	0
244	20231129	154100	339545685	4980	4980	4980	4980	0
245	20231129	154000	339545685	4980	4980	4980	4980	0
246	20231129	153900	339545685	4980	4980	4980	4980	0
247	20231129	153800	339545685	4980	4980	4980	4980	0
248	20231129	153700	339545685	4980	4980	4980	4980	0
249	20231129	153600	339545685	4980	4980	4980	4980	0
250	20231129	153500	339545685	4980	4980	4980	4980	0
251	20231129	153400	339545685	4980	4980	4980	4980	0
252	20231129	153300	339545685	4980	4980	4980	4980	0
253	20231129	153200	339545685	4980	4980	4980	4980	0
254	20231129	153100	339545685	4980	4980	4980	4980	0
255	20231129	153000	339545685	4980	4980	4980	4980	1727
256	20231129	152900	330945225	4970	4970	4970	4970	0
257	20231129	152800	330945225	4970	4970	4970	4970	0
258	20231129	152700	330945225	4970	4970	4970	4970	0
259	20231129	152600	330945225	4970	4970	4970	4970	0
260	20231129	152500	330945225	4970	4970	4970	4970	0
261	20231129	152400	330945225	4970	4970	4970	4970	0
262	20231129	152300	330945225	4970	4970	4970	4970	0
263	20231129	152200	330945225	4970	4970	4970	4970	0
264	20231129	152100	330945225	4970	4970	4970	4970	0
265	20231129	152000	330945225	4970	4970	4970	4970	0
266	20231129	151900	330945225	4970	4970	4970	4970	46
267	20231129	151800	330716605	4985	4975	4985	4965	1483
268	20231129	151700	323340260	4985	4985	4985	4985	0
269	20231129	151600	323340260	4985	4980	4985	4980	295
270	20231129	151500	321871130	4985	4985	4985	4985	0
271	20231129	151400	321871130	4985	4985	4985	4985	6
272	20231129	151300	321841220	4970	4970	4970	4970	0
273	20231129	151200	321841220	4970	4970	4970	4970	8
274	20231129	151100	321801460	4990	4990	4990	4990	0
275	20231129	151000	321801460	4990	4990	4990	4990	0
276	20231129	150900	321801460	4990	4990	4990	4990	5
277	20231129	150800	321776510	4970	4965	4970	4965	11
278	20231129	150700	321721845	4990	4990	4990	4990	0
279	20231129	150600	321721845	4990	4970	4990	4965	362
280	20231129	150500	319923590	5000	5000	5000	5000	0
281	20231129	150400	319923590	5000	5000	5000	5000	0
282	20231129	150300	319923590	5000	5000	5000	5000	0
283	20231129	150200	319923590	5000	5000	5000	5000	0
284	20231129	150100	319923590	5000	5000	5000	5000	0
285	20231129	150000	319923590	5000	5000	5000	5000	0
286	20231129	145900	319923590	5000	4980	5000	4980	1184
287	20231129	145800	314023845	4980	4980	4980	4980	0
288	20231129	145700	314023845	4980	4980	4980	4980	0
289	20231129	145600	314023845	4980	4975	4980	4975	70
290	20231129	145500	313675590	4980	4980	4980	4980	0
291	20231129	145400	313675590	4980	4960	4980	4960	923
292	20231129	145300	309097490	4960	4960	4960	4960	2
293	20231129	145200	309087570	4960	4960	4960	4960	1253
294	20231129	145100	302872690	4970	4970	4970	4970	0
295	20231129	145000	302872690	4970	4970	4970	4970	0
296	20231129	144900	302872690	4970	4970	4970	4970	0
297	20231129	144800	302872690	4970	4970	4970	4970	1
298	20231129	144700	302867720	4965	4965	4965	4965	200
299	20231129	144600	301874720	4965	4965	4965	4965	0
300	20231129	144500	301874720	4965	4965	4965	4965	3153
301	20231129	144400	286220075	4965	4975	4975	4965	7749
302	20231129	144300	247709515	4985	4980	4985	4980	11
303	20231129	144200	247654730	4985	4980	4985	4980	241
304	20231129	144100	246454545	4980	4980	4990	4980	904
305	20231129	144000	241950900	4985	4985	4985	4985	0
306	20231129	143900	241950900	4985	4985	4985	4985	10
307	20231129	143800	241901050	4985	4985	4985	4985	0
308	20231129	143700	241901050	4985	4980	4985	4980	1005
309	20231129	143600	236896145	4985	4985	4985	4985	1
310	20231129	143500	236891160	4975	4980	4990	4975	634
311	20231129	143400	233733700	4980	4980	4980	4980	0
312	20231129	143300	233733700	4980	4980	4980	4980	0
313	20231129	143200	233733700	4980	4980	4980	4980	0
314	20231129	143100	233733700	4980	4980	4980	4980	1
315	20231129	143000	233728720	4985	4985	4985	4985	0
316	20231129	142900	233728720	4985	4985	4985	4985	0
317	20231129	142800	233728720	4985	4985	4985	4985	1
318	20231129	142700	233723735	4985	4975	4985	4975	1906
319	20231129	142600	224231355	4985	4985	4985	4985	0
320	20231129	142500	224231355	4985	4985	4985	4985	2
321	20231129	142400	224221385	4975	4975	4975	4975	0
322	20231129	142300	224221385	4975	4975	4975	4975	42
323	20231129	142200	224012435	4985	4985	4985	4985	0
324	20231129	142100	224012435	4985	4980	4985	4980	295
325	20231129	142000	222543330	4990	4980	4990	4980	198
326	20231129	141900	221556210	4975	4985	4985	4975	885
327	20231129	141800	217153265	4985	4985	4985	4985	2
328	20231129	141700	217143295	4985	4985	4985	4985	0
329	20231129	141600	217143295	4985	4985	4985	4985	20
330	20231129	141500	217043595	4985	4980	4985	4980	10
331	20231129	141400	216993775	4980	4985	4985	4980	96
332	20231129	141300	216515665	4980	4980	4980	4980	115
333	20231129	141200	215942965	4980	4980	4980	4980	10
334	20231129	141100	215893165	4985	4985	4985	4985	3
335	20231129	141000	215878210	4980	4985	4985	4980	55
336	20231129	140900	215604060	4990	4990	4990	4990	0
337	20231129	140800	215604060	4990	4990	4990	4990	0
338	20231129	140700	215604060	4990	4990	4990	4990	0
339	20231129	140600	215604060	4990	4990	4990	4990	3
340	20231129	140500	215589090	4975	4980	4980	4975	30
341	20231129	140400	215439695	4990	4990	4990	4990	0
342	20231129	140300	215439695	4990	4985	4990	4980	5
343	20231129	140200	215414765	4990	4980	4990	4980	5870
344	20231129	140100	186182135	4995	4985	4995	4985	33
345	20231129	140000	186017620	4995	4995	4995	4995	0
346	20231129	135900	186017620	4995	4995	4995	4995	0
347	20231129	135800	186017620	4995	4995	4995	4995	0
348	20231129	135700	186017620	4995	4995	4995	4995	0
349	20231129	135600	186017620	4995	4995	4995	4995	0
350	20231129	135500	186017620	4995	4990	4995	4990	49
351	20231129	135400	185773100	4990	4990	4990	4990	0
352	20231129	135300	185773100	4990	4990	4990	4990	0
353	20231129	135200	185773100	4990	4990	4990	4990	0
354	20231129	135100	185773100	4990	4990	4990	4990	101
355	20231129	135000	185269110	4990	4990	4990	4990	0
356	20231129	134900	185269110	4990	4990	4990	4990	0
357	20231129	134800	185269110	4990	4990	4990	4980	1002
358	20231129	134700	180279130	4980	4980	4980	4980	0
359	20231129	134600	180279130	4980	4980	4980	4980	0
360	20231129	134500	180279130	4980	4980	4980	4980	0
361	20231129	134400	180279130	4980	4980	4980	4980	0
362	20231129	134300	180279130	4980	4980	4980	4980	5
363	20231129	134200	180254230	4985	4985	4985	4985	0
364	20231129	134100	180254230	4985	4985	4985	4985	0
365	20231129	134000	180254230	4985	4985	4985	4985	1
366	20231129	133900	180249245	4990	4990	4990	4990	3
367	20231129	133800	180234275	4985	4985	4985	4985	0
368	20231129	133700	180234275	4985	4985	4985	4985	0
369	20231129	133600	180234275	4985	4985	4985	4985	0
370	20231129	133500	180234275	4985	4985	4985	4985	460
371	20231129	133400	177941175	4985	4985	4985	4985	19
372	20231129	133300	177846460	4990	4985	4990	4985	372
373	20231129	133200	175992035	4985	4985	4985	4985	166
374	20231129	133100	175164525	4990	4990	4990	4985	4501
375	20231129	133000	152704540	4990	4990	4990	4990	35
376	20231129	132900	152529890	4990	4990	4990	4990	1
377	20231129	132800	152524900	4990	4990	4990	4990	0
378	20231129	132700	152524900	4990	4990	4990	4990	0
379	20231129	132600	152524900	4990	4990	4990	4990	0
380	20231129	132500	152524900	4990	4985	4990	4980	1001
381	20231129	132400	147539640	4995	4985	4995	4985	13
382	20231129	132300	147474825	4995	4985	4995	4985	20
383	20231129	132200	147375110	4995	4990	4995	4990	313
384	20231129	132100	145812265	4995	4985	5000	4985	189
385	20231129	132000	144868255	4985	4990	4990	4985	155
386	20231129	131900	144095565	4995	4995	4995	4995	0
387	20231129	131800	144095565	4995	4995	4995	4995	0
388	20231129	131700	144095565	4995	4995	4995	4995	0
389	20231129	131600	144095565	4995	4995	4995	4995	0
390	20231129	131500	144095565	4995	4995	4995	4995	0
391	20231129	131400	144095565	4995	4990	4995	4990	2
392	20231129	131300	144085580	4995	4995	4995	4995	0
393	20231129	131200	144085580	4995	4995	4995	4995	0
394	20231129	131100	144085580	4995	4995	4995	4995	0
395	20231129	131000	144085580	4995	4995	4995	4995	0
396	20231129	130900	144085580	4995	4990	4995	4990	14
397	20231129	130800	144015715	4990	4990	4990	4990	128
398	20231129	130700	143376995	5000	4980	5000	4980	1055
399	20231129	130600	138119090	4985	4985	4985	4985	1
400	20231129	130500	138114105	4975	4975	4975	4975	0
401	20231129	130400	138114105	4975	4975	4975	4975	37
402	20231129	130300	137930030	4985	4985	4985	4985	13
403	20231129	130200	137865225	4975	4980	4980	4975	1010
404	20231129	130100	132840425	4980	4980	4980	4980	82
405	20231129	130000	132432065	4985	4985	4985	4985	0
406	20231129	125900	132432065	4985	4985	4985	4985	9
407	20231129	125800	132387200	4985	4985	4985	4985	0
408	20231129	125700	132387200	4985	4985	4985	4985	0
409	20231129	125600	132387200	4985	4985	4985	4985	0
410	20231129	125500	132387200	4985	4985	4985	4985	0
411	20231129	125400	132387200	4985	4985	4985	4985	0
412	20231129	125300	132387200	4985	4985	4985	4985	6
413	20231129	125200	132357290	4980	4980	4985	4980	730
414	20231129	125100	128721865	4980	4980	4980	4980	40
415	20231129	125000	128522665	4980	4980	4980	4980	1
416	20231129	124900	128517685	4980	4980	4980	4980	2
417	20231129	124800	128507725	4975	4975	4975	4975	0
418	20231129	124700	128507725	4975	4975	4975	4975	0
419	20231129	124600	128507725	4975	4975	4975	4975	10
420	20231129	124500	128457975	4975	4980	4980	4975	265
421	20231129	124400	127138320	4985	4985	4985	4985	0
422	20231129	124300	127138320	4985	4985	4985	4985	5
423	20231129	124200	127113395	4980	4980	4980	4980	2
424	20231129	124100	127103435	4985	4985	4985	4985	0
425	20231129	124000	127103435	4985	4985	4985	4985	0
426	20231129	123900	127103435	4985	4985	4985	4985	0
427	20231129	123800	127103435	4985	4985	4985	4985	0
428	20231129	123700	127103435	4985	4985	4985	4985	0
429	20231129	123600	127103435	4985	4985	4985	4985	5
430	20231129	123500	127078510	4980	4980	4980	4980	0
431	20231129	123400	127078510	4980	4980	4980	4980	659
432	20231129	123300	123796690	4975	4975	4975	4975	0
433	20231129	123200	123796690	4975	4980	4980	4975	60
434	20231129	123100	123497940	4980	4980	4980	4980	0
435	20231129	123000	123497940	4980	4980	4980	4980	292
436	20231129	122900	122043780	4985	4985	4985	4985	10
437	20231129	122800	121993930	4985	4985	4985	4985	0
438	20231129	122700	121993930	4985	4990	4990	4985	155
439	20231129	122600	121220800	5000	5000	5000	5000	0
440	20231129	122500	121220800	5000	5000	5000	5000	0
441	20231129	122400	121220800	5000	5000	5000	5000	0
442	20231129	122300	121220800	5000	5000	5000	5000	0
443	20231129	122200	121220800	5000	5000	5000	5000	0
444	20231129	122100	121220800	5000	5000	5000	5000	0
445	20231129	122000	121220800	5000	5000	5000	5000	0
446	20231129	121900	121220800	5000	5000	5000	5000	0
447	20231129	121800	121220800	5000	5000	5000	5000	3
448	20231129	121700	121205800	5000	5000	5000	5000	0
449	20231129	121600	121205800	5000	5000	5000	5000	0
450	20231129	121500	121205800	5000	5000	5000	5000	0
451	20231129	121400	121205800	5000	5000	5000	5000	0
452	20231129	121300	121205800	5000	5000	5000	5000	0
453	20231129	121200	121205800	5000	5000	5000	5000	0
454	20231129	121100	121205800	5000	5000	5000	5000	0
455	20231129	121000	121205800	5000	5000	5000	5000	0
456	20231129	120900	121205800	5000	5000	5000	5000	0
457	20231129	120800	121205800	5000	5000	5000	5000	0
458	20231129	120700	121205800	5000	5000	5000	5000	0
459	20231129	120600	121205800	5000	5000	5000	5000	10
460	20231129	120500	121155800	5000	5000	5000	5000	2
461	20231129	120400	121145800	4985	4985	4985	4985	0
462	20231129	120300	121145800	4985	4985	4985	4985	0
463	20231129	120200	121145800	4985	4985	4985	4985	0
464	20231129	120100	121145800	4985	4985	4985	4985	0
465	20231129	120000	121145800	4985	4985	4985	4985	0
466	20231129	115900	121145800	4985	4985	4985	4985	974
467	20231129	115800	116290410	4985	4980	4985	4980	13
468	20231129	115700	116225610	4980	4980	4980	4980	3
469	20231129	115600	116210670	4980	4975	4980	4975	266
470	20231129	115500	114886945	4980	4980	4980	4980	342
471	20231129	115400	113183785	4985	4995	4995	4985	15
472	20231129	115300	113108975	4990	4990	4990	4990	13
473	20231129	115200	113044105	4995	4995	4995	4995	0
474	20231129	115100	113044105	4995	4995	4995	4995	0
475	20231129	115000	113044105	4995	4995	4995	4995	3
476	20231129	114900	113029120	4995	4995	4995	4990	19
477	20231129	114800	112934285	4995	4980	4995	4980	2001
478	20231129	114700	102969290	4985	4985	4985	4985	145
479	20231129	114600	102246465	5000	5000	5000	5000	0
480	20231129	114500	102246465	5000	5000	5000	5000	0
481	20231129	114400	102246465	5000	5000	5000	5000	0
482	20231129	114300	102246465	5000	5000	5000	5000	3
483	20231129	114200	102231465	4985	4985	4985	4985	7
484	20231129	114100	102196570	4985	4985	4985	4985	0
485	20231129	114000	102196570	4985	4985	4985	4985	123
486	20231129	113900	101583415	4985	4985	4985	4985	439
487	20231129	113800	99395000	4985	4985	4985	4985	1025
488	20231129	113700	94285375	4990	4990	4990	4990	0
489	20231129	113600	94285375	4990	4990	4990	4990	0
490	20231129	113500	94285375	4990	4990	4990	4990	0
491	20231129	113400	94285375	4990	4990	4990	4990	0
492	20231129	113300	94285375	4990	4990	4990	4990	200
493	20231129	113200	93287375	4990	4990	4990	4990	10
494	20231129	113100	93237475	4990	4990	4990	4990	1
495	20231129	113000	93232485	4990	4990	4990	4990	220
496	20231129	112900	92134685	4990	4990	4990	4990	0
497	20231129	112800	92134685	4990	5000	5000	4990	3
498	20231129	112700	92119695	5000	5000	5000	5000	3
499	20231129	112600	92104695	5000	5000	5000	5000	0
500	20231129	112500	92104695	5000	5000	5000	5000	0
501	20231129	112400	92104695	5000	5000	5000	5000	0
502	20231129	112300	92104695	5000	5000	5000	5000	0
503	20231129	112200	92104695	5000	5000	5000	5000	2
504	20231129	112100	92094695	4990	4990	4990	4990	1000
505	20231129	112000	87104695	5000	5000	5000	5000	0
506	20231129	111900	87104695	5000	5000	5000	5000	0
507	20231129	111800	87104695	5000	5000	5000	5000	2
508	20231129	111700	87094695	4995	4995	4995	4995	5
509	20231129	111600	87069720	5000	5000	5000	5000	0
510	20231129	111500	87069720	5000	4990	5000	4990	1002
511	20231129	111400	82069720	5000	5000	5000	5000	4
512	20231129	111300	82049720	4990	4990	4990	4990	0
513	20231129	111200	82049720	4990	4990	4990	4990	1000
514	20231129	111100	77059720	5000	5000	5000	5000	2
515	20231129	111000	77049720	4995	4995	4995	4995	13
516	20231129	110900	76984785	5000	5000	5000	5000	0
517	20231129	110800	76984785	5000	5000	5000	5000	0
518	20231129	110700	76984785	5000	5000	5000	5000	0
519	20231129	110600	76984785	5000	5000	5000	5000	200
520	20231129	110500	75984785	5000	5000	5000	5000	0
521	20231129	110400	75984785	5000	5000	5000	5000	0
522	20231129	110300	75984785	5000	5000	5000	5000	0
523	20231129	110200	75984785	5000	5000	5000	5000	0
524	20231129	110100	75984785	5000	5000	5000	5000	0
525	20231129	110000	75984785	5000	4990	5000	4990	107
526	20231129	105900	75450845	4985	5000	5000	4985	109
527	20231129	105800	74906950	4990	4990	4990	4990	50
528	20231129	105700	74657450	5000	5000	5000	5000	0
529	20231129	105600	74657450	5000	5000	5000	5000	0
530	20231129	105500	74657450	5000	5000	5000	5000	0
531	20231129	105400	74657450	5000	5000	5000	5000	0
532	20231129	105300	74657450	5000	5000	5000	5000	13
533	20231129	105200	74592450	5000	5000	5000	5000	0
534	20231129	105100	74592450	5000	5000	5000	5000	0
535	20231129	105000	74592450	5000	5000	5000	5000	0
536	20231129	104900	74592450	5000	5000	5000	5000	0
537	20231129	104800	74592450	5000	5000	5000	5000	1
538	20231129	104700	74587450	5000	5000	5000	5000	0
539	20231129	104600	74587450	5000	5000	5000	5000	0
540	20231129	104500	74587450	5000	5000	5000	5000	0
541	20231129	104400	74587450	5000	5000	5000	5000	0
542	20231129	104300	74587450	5000	5000	5000	5000	0
543	20231129	104200	74587450	5000	5000	5000	5000	0
544	20231129	104100	74587450	5000	5000	5000	5000	0
545	20231129	104000	74587450	5000	5000	5000	5000	0
546	20231129	103900	74587450	5000	5000	5000	5000	0
547	20231129	103800	74587450	5000	5000	5000	5000	12
548	20231129	103700	74527450	5000	5000	5000	5000	0
549	20231129	103600	74527450	5000	5000	5000	5000	2
550	20231129	103500	74517450	4985	4985	4985	4985	0
551	20231129	103400	74517450	4985	4985	4985	4985	304
552	20231129	103300	73002010	4985	4985	4985	4985	130
553	20231129	103200	72353960	4985	4985	4985	4985	23
554	20231129	103100	72239305	4985	4985	4985	4985	320
555	20231129	103000	70644105	4985	4985	4985	4985	30
556	20231129	102900	70494555	4980	4980	4980	4980	0
557	20231129	102800	70494555	4980	4980	4980	4980	804
558	20231129	102700	66490635	4980	4980	4980	4980	3320
559	20231129	102600	49957035	4985	4990	4990	4985	194
560	20231129	102500	48989725	5000	5000	5000	5000	0
561	20231129	102400	48989725	5000	5000	5000	5000	0
562	20231129	102300	48989725	5000	5000	5000	5000	0
563	20231129	102200	48989725	5000	5000	5000	5000	0
564	20231129	102100	48989725	5000	5000	5000	5000	0
565	20231129	102000	48989725	5000	5000	5000	5000	0
566	20231129	101900	48989725	5000	5000	5000	5000	0
567	20231129	101800	48989725	5000	5000	5000	5000	0
568	20231129	101700	48989725	5000	5000	5000	5000	0
569	20231129	101600	48989725	5000	5000	5000	5000	0
570	20231129	101500	48989725	5000	5000	5000	5000	0
571	20231129	101400	48989725	5000	5000	5000	5000	0
572	20231129	101300	48989725	5000	5000	5000	5000	0
573	20231129	101200	48989725	5000	5000	5000	5000	0
574	20231129	101100	48989725	5000	4995	5000	4995	20
575	20231129	101000	48889815	5000	5000	5000	5000	0
576	20231129	100900	48889815	5000	5000	5000	5000	0
577	20231129	100800	48889815	5000	4995	5000	4985	801
578	20231129	100700	44896755	5000	5000	5000	5000	0
579	20231129	100600	44896755	5000	5000	5000	5000	0
580	20231129	100500	44896755	5000	5000	5000	5000	0
581	20231129	100400	44896755	5000	5000	5000	5000	1000
582	20231129	100300	39896755	5000	5000	5000	5000	0
583	20231129	100200	39896755	5000	5000	5000	5000	0
584	20231129	100100	39896755	5000	4990	5000	4985	1001
585	20231129	100000	34906415	5000	5000	5000	5000	215
586	20231129	095900	33831415	5000	5000	5000	5000	0
587	20231129	095800	33831415	5000	5000	5000	5000	0
588	20231129	095700	33831415	5000	5000	5000	5000	10
589	20231129	095600	33781415	5000	5000	5000	5000	0
590	20231129	095500	33781415	5000	5000	5000	5000	0
591	20231129	095400	33781415	5000	5000	5000	5000	0
592	20231129	095300	33781415	5000	5000	5000	5000	0
593	20231129	095200	33781415	5000	5000	5000	5000	0
594	20231129	095100	33781415	5000	5000	5000	5000	0
595	20231129	095000	33781415	5000	5000	5000	5000	0
596	20231129	094900	33781415	5000	5000	5000	5000	0
597	20231129	094800	33781415	5000	5000	5000	5000	0
598	20231129	094700	33781415	5000	5000	5000	5000	0
599	20231129	094600	33781415	5000	5000	5000	5000	0
600	20231129	094500	33781415	5000	5000	5000	5000	0
601	20231129	094400	33781415	5000	5000	5000	5000	0
602	20231129	094300	33781415	5000	4995	5000	4995	9
603	20231129	094200	33736455	4990	4990	4990	4990	190
604	20231129	094100	32788355	5000	5000	5000	5000	0
605	20231129	094000	32788355	5000	5000	5000	5000	0
606	20231129	093900	32788355	5000	5000	5000	5000	0
607	20231129	093800	32788355	5000	5000	5000	5000	0
608	20231129	093700	32788355	5000	4985	5000	4985	1054
609	20231129	093600	27534145	4990	4990	4990	4990	0
610	20231129	093500	27534145	4990	4990	4990	4990	9
611	20231129	093400	27489235	5000	5000	5000	5000	0
612	20231129	093300	27489235	5000	5000	5000	5000	2
613	20231129	093200	27479235	4985	4995	4995	4985	1104
614	20231129	093100	21975430	4995	4995	4995	4995	0
615	20231129	093000	21975430	4995	4995	4995	4995	30
616	20231129	092900	21825580	4995	4995	4995	4990	539
617	20231129	092800	19135525	4995	4995	4995	4995	215
618	20231129	092700	18061600	4995	5010	5010	4995	330
619	20231129	092600	16413025	5030	5030	5030	5010	54
620	20231129	092500	16141955	5020	5000	5020	5000	488
621	20231129	092400	13701595	4990	5010	5010	4990	1576
622	20231129	092300	5830930	5030	5030	5030	5030	0
623	20231129	092200	5830930	5030	5030	5030	5030	0
624	20231129	092100	5830930	5030	5030	5030	5030	0
625	20231129	092000	5830930	5030	5030	5030	5030	0
626	20231129	091900	5830930	5030	5030	5030	5030	40
627	20231129	091800	5629730	5030	5030	5030	5030	0
628	20231129	091700	5629730	5030	5030	5030	5030	0
629	20231129	091600	5629730	5030	5030	5030	5030	0
630	20231129	091500	5629730	5030	5030	5030	5030	0
631	20231129	091400	5629730	5030	5020	5030	5020	94
632	20231129	091300	5157840	5040	5040	5040	5040	0
633	20231129	091200	5157840	5040	5040	5040	5040	0
634	20231129	091100	5157840	5040	5020	5040	5020	31
635	20231129	091000	5002200	5040	5040	5040	5040	9
636	20231129	090900	4956840	5040	5040	5040	5040	0
637	20231129	090800	4956840	5040	5040	5040	5040	0
638	20231129	090700	4956840	5040	5040	5040	5040	2
639	20231129	090600	4946760	5040	5040	5040	5040	0
640	20231129	090500	4946760	5040	5040	5040	5040	0
641	20231129	090400	4946760	5040	5040	5040	5040	0
642	20231129	090300	4946760	5040	5040	5040	5040	1
643	20231129	090200	4941720	5030	5030	5040	5030	39
644	20231129	090100	4745530	5040	5040	5040	5010	215
645	20231129	090000	3668030	5030	5030	5030	5000	730