KissMeData/185490/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202600	55047790	2980	2980	2980	2980	470
3	20231129	202500	55047790	2980	2980	2980	2980	0
4	20231129	202400	55047790	2980	2980	2980	2980	0
5	20231129	202300	55047790	2980	2980	2980	2980	0
6	20231129	202200	55047790	2980	2980	2980	2980	0
7	20231129	202100	55047790	2980	2980	2980	2980	0
8	20231129	202000	55047790	2980	2980	2980	2980	0
9	20231129	201900	55047790	2980	2980	2980	2980	0
10	20231129	201800	55047790	2980	2980	2980	2980	0
11	20231129	201700	55047790	2980	2980	2980	2980	0
12	20231129	201600	55047790	2980	2980	2980	2980	0
13	20231129	201500	55047790	2980	2980	2980	2980	0
14	20231129	201400	55047790	2980	2980	2980	2980	0
15	20231129	201300	55047790	2980	2980	2980	2980	0
16	20231129	201200	55047790	2980	2980	2980	2980	0
17	20231129	201100	55047790	2980	2980	2980	2980	0
18	20231129	201000	55047790	2980	2980	2980	2980	0
19	20231129	200900	55047790	2980	2980	2980	2980	0
20	20231129	200800	55047790	2980	2980	2980	2980	0
21	20231129	200700	55047790	2980	2980	2980	2980	0
22	20231129	200600	55047790	2980	2980	2980	2980	0
23	20231129	200500	55047790	2980	2980	2980	2980	0
24	20231129	200400	55047790	2980	2980	2980	2980	0
25	20231129	200300	55047790	2980	2980	2980	2980	0
26	20231129	200200	55047790	2980	2980	2980	2980	0
27	20231129	200100	55047790	2980	2980	2980	2980	0
28	20231129	200000	55047790	2980	2980	2980	2980	0
29	20231129	195900	55047790	2980	2980	2980	2980	0
30	20231129	195800	55047790	2980	2980	2980	2980	0
31	20231129	195700	55047790	2980	2980	2980	2980	0
32	20231129	195600	55047790	2980	2980	2980	2980	470
33	20231129	195500	55047790	2980	2980	2980	2980	0
34	20231129	195400	55047790	2980	2980	2980	2980	0
35	20231129	195300	55047790	2980	2980	2980	2980	0
36	20231129	195200	55047790	2980	2980	2980	2980	0
37	20231129	195100	55047790	2980	2980	2980	2980	0
38	20231129	195000	55047790	2980	2980	2980	2980	0
39	20231129	194900	55047790	2980	2980	2980	2980	0
40	20231129	194800	55047790	2980	2980	2980	2980	0
41	20231129	194700	55047790	2980	2980	2980	2980	0
42	20231129	194600	55047790	2980	2980	2980	2980	0
43	20231129	194500	55047790	2980	2980	2980	2980	0
44	20231129	194400	55047790	2980	2980	2980	2980	0
45	20231129	194300	55047790	2980	2980	2980	2980	0
46	20231129	194200	55047790	2980	2980	2980	2980	0
47	20231129	194100	55047790	2980	2980	2980	2980	0
48	20231129	194000	55047790	2980	2980	2980	2980	0
49	20231129	193900	55047790	2980	2980	2980	2980	0
50	20231129	193800	55047790	2980	2980	2980	2980	0
51	20231129	193700	55047790	2980	2980	2980	2980	0
52	20231129	193600	55047790	2980	2980	2980	2980	0
53	20231129	193500	55047790	2980	2980	2980	2980	0
54	20231129	193400	55047790	2980	2980	2980	2980	0
55	20231129	193300	55047790	2980	2980	2980	2980	0
56	20231129	193200	55047790	2980	2980	2980	2980	0
57	20231129	193100	55047790	2980	2980	2980	2980	0
58	20231129	193000	55047790	2980	2980	2980	2980	0
59	20231129	192900	55047790	2980	2980	2980	2980	0
60	20231129	192800	55047790	2980	2980	2980	2980	0
61	20231129	192700	55047790	2980	2980	2980	2980	0
62	20231129	192600	55047790	2980	2980	2980	2980	470
63	20231129	192500	55047790	2980	2980	2980	2980	0
64	20231129	192400	55047790	2980	2980	2980	2980	0
65	20231129	192300	55047790	2980	2980	2980	2980	0
66	20231129	192200	55047790	2980	2980	2980	2980	0
67	20231129	192100	55047790	2980	2980	2980	2980	0
68	20231129	192000	55047790	2980	2980	2980	2980	0
69	20231129	191900	55047790	2980	2980	2980	2980	0
70	20231129	191800	55047790	2980	2980	2980	2980	0
71	20231129	191700	55047790	2980	2980	2980	2980	0
72	20231129	191600	55047790	2980	2980	2980	2980	0
73	20231129	191500	55047790	2980	2980	2980	2980	0
74	20231129	191400	55047790	2980	2980	2980	2980	0
75	20231129	191300	55047790	2980	2980	2980	2980	0
76	20231129	191200	55047790	2980	2980	2980	2980	0
77	20231129	191100	55047790	2980	2980	2980	2980	0
78	20231129	191000	55047790	2980	2980	2980	2980	0
79	20231129	190900	55047790	2980	2980	2980	2980	0
80	20231129	190800	55047790	2980	2980	2980	2980	0
81	20231129	190700	55047790	2980	2980	2980	2980	0
82	20231129	190600	55047790	2980	2980	2980	2980	0
83	20231129	190500	55047790	2980	2980	2980	2980	0
84	20231129	190400	55047790	2980	2980	2980	2980	0
85	20231129	190300	55047790	2980	2980	2980	2980	0
86	20231129	190200	55047790	2980	2980	2980	2980	0
87	20231129	190100	55047790	2980	2980	2980	2980	0
88	20231129	190000	55047790	2980	2980	2980	2980	0
89	20231129	185900	55047790	2980	2980	2980	2980	0
90	20231129	185800	55047790	2980	2980	2980	2980	0
91	20231129	185700	55047790	2980	2980	2980	2980	0
92	20231129	185600	55047790	2980	2980	2980	2980	470
93	20231129	185500	55047790	2980	2980	2980	2980	0
94	20231129	185400	55047790	2980	2980	2980	2980	0
95	20231129	185300	55047790	2980	2980	2980	2980	0
96	20231129	185200	55047790	2980	2980	2980	2980	0
97	20231129	185100	55047790	2980	2980	2980	2980	0
98	20231129	185000	55047790	2980	2980	2980	2980	0
99	20231129	184900	55047790	2980	2980	2980	2980	0
100	20231129	184800	55047790	2980	2980	2980	2980	0
101	20231129	184700	55047790	2980	2980	2980	2980	0
102	20231129	184600	55047790	2980	2980	2980	2980	0
103	20231129	184500	55047790	2980	2980	2980	2980	0
104	20231129	184400	55047790	2980	2980	2980	2980	0
105	20231129	184300	55047790	2980	2980	2980	2980	0
106	20231129	184200	55047790	2980	2980	2980	2980	0
107	20231129	184100	55047790	2980	2980	2980	2980	0
108	20231129	184000	55047790	2980	2980	2980	2980	0
109	20231129	183900	55047790	2980	2980	2980	2980	0
110	20231129	183800	55047790	2980	2980	2980	2980	0
111	20231129	183700	55047790	2980	2980	2980	2980	0
112	20231129	183600	55047790	2980	2980	2980	2980	0
113	20231129	183500	55047790	2980	2980	2980	2980	0
114	20231129	183400	55047790	2980	2980	2980	2980	0
115	20231129	183300	55047790	2980	2980	2980	2980	0
116	20231129	183200	55047790	2980	2980	2980	2980	0
117	20231129	183100	55047790	2980	2980	2980	2980	0
118	20231129	183000	55047790	2980	2980	2980	2980	0
119	20231129	182900	55047790	2980	2980	2980	2980	0
120	20231129	182800	55047790	2980	2980	2980	2980	0
121	20231129	182700	55047790	2980	2980	2980	2980	0
122	20231129	182600	55047790	2980	2980	2980	2980	470
123	20231129	182500	55047790	2980	2980	2980	2980	0
124	20231129	182400	55047790	2980	2980	2980	2980	0
125	20231129	182300	55047790	2980	2980	2980	2980	0
126	20231129	182200	55047790	2980	2980	2980	2980	0
127	20231129	182100	55047790	2980	2980	2980	2980	0
128	20231129	182000	55047790	2980	2980	2980	2980	0
129	20231129	181900	55047790	2980	2980	2980	2980	0
130	20231129	181800	55047790	2980	2980	2980	2980	0
131	20231129	181700	55047790	2980	2980	2980	2980	0
132	20231129	181600	55047790	2980	2980	2980	2980	0
133	20231129	181500	55047790	2980	2980	2980	2980	0
134	20231129	181400	55047790	2980	2980	2980	2980	0
135	20231129	181300	55047790	2980	2980	2980	2980	0
136	20231129	181200	55047790	2980	2980	2980	2980	0
137	20231129	181100	55047790	2980	2980	2980	2980	0
138	20231129	181000	55047790	2980	2980	2980	2980	0
139	20231129	180900	55047790	2980	2980	2980	2980	0
140	20231129	180800	55047790	2980	2980	2980	2980	0
141	20231129	180700	55047790	2980	2980	2980	2980	0
142	20231129	180600	55047790	2980	2980	2980	2980	0
143	20231129	180500	55047790	2980	2980	2980	2980	0
144	20231129	180400	55047790	2980	2980	2980	2980	0
145	20231129	180300	55047790	2980	2980	2980	2980	0
146	20231129	180200	55047790	2980	2980	2980	2980	0
147	20231129	180100	55047790	2980	2980	2980	2980	0
148	20231129	180000	55047790	2980	2980	2980	2980	0
149	20231129	175900	55047790	2980	2980	2980	2980	0
150	20231129	175800	55047790	2980	2980	2980	2980	0
151	20231129	175700	55047790	2980	2980	2980	2980	0
152	20231129	175600	55047790	2980	2980	2980	2980	470
153	20231129	175500	55047790	2980	2980	2980	2980	0
154	20231129	175400	55047790	2980	2980	2980	2980	0
155	20231129	175300	55047790	2980	2980	2980	2980	0
156	20231129	175200	55047790	2980	2980	2980	2980	0
157	20231129	175100	55047790	2980	2980	2980	2980	0
158	20231129	175000	55047790	2980	2980	2980	2980	0
159	20231129	174900	55047790	2980	2980	2980	2980	0
160	20231129	174800	55047790	2980	2980	2980	2980	0
161	20231129	174700	55047790	2980	2980	2980	2980	0
162	20231129	174600	55047790	2980	2980	2980	2980	0
163	20231129	174500	55047790	2980	2980	2980	2980	0
164	20231129	174400	55047790	2980	2980	2980	2980	0
165	20231129	174300	55047790	2980	2980	2980	2980	0
166	20231129	174200	55047790	2980	2980	2980	2980	0
167	20231129	174100	55047790	2980	2980	2980	2980	0
168	20231129	174000	55047790	2980	2980	2980	2980	0
169	20231129	173900	55047790	2980	2980	2980	2980	0
170	20231129	173800	55047790	2980	2980	2980	2980	0
171	20231129	173700	55047790	2980	2980	2980	2980	0
172	20231129	173600	55047790	2980	2980	2980	2980	0
173	20231129	173500	55047790	2980	2980	2980	2980	0
174	20231129	173400	55047790	2980	2980	2980	2980	0
175	20231129	173300	55047790	2980	2980	2980	2980	0
176	20231129	173200	55047790	2980	2980	2980	2980	0
177	20231129	173100	55047790	2980	2980	2980	2980	0
178	20231129	173000	55047790	2980	2980	2980	2980	0
179	20231129	172900	55047790	2980	2980	2980	2980	0
180	20231129	172800	55047790	2980	2980	2980	2980	0
181	20231129	172700	55047790	2980	2980	2980	2980	0
182	20231129	172600	55047790	2980	2980	2980	2980	470
183	20231129	172500	55047790	2980	2980	2980	2980	0
184	20231129	172400	55047790	2980	2980	2980	2980	0
185	20231129	172300	55047790	2980	2980	2980	2980	0
186	20231129	172200	55047790	2980	2980	2980	2980	0
187	20231129	172100	55047790	2980	2980	2980	2980	0
188	20231129	172000	55047790	2980	2980	2980	2980	0
189	20231129	171900	55047790	2980	2980	2980	2980	0
190	20231129	171800	55047790	2980	2980	2980	2980	0
191	20231129	171700	55047790	2980	2980	2980	2980	0
192	20231129	171600	55047790	2980	2980	2980	2980	0
193	20231129	171500	55047790	2980	2980	2980	2980	0
194	20231129	171400	55047790	2980	2980	2980	2980	0
195	20231129	171300	55047790	2980	2980	2980	2980	0
196	20231129	171200	55047790	2980	2980	2980	2980	0
197	20231129	171100	55047790	2980	2980	2980	2980	0
198	20231129	171000	55047790	2980	2980	2980	2980	0
199	20231129	170900	55047790	2980	2980	2980	2980	0
200	20231129	170800	55047790	2980	2980	2980	2980	0
201	20231129	170700	55047790	2980	2980	2980	2980	0
202	20231129	170600	55047790	2980	2980	2980	2980	0
203	20231129	170500	55047790	2980	2980	2980	2980	0
204	20231129	170400	55047790	2980	2980	2980	2980	0
205	20231129	170300	55047790	2980	2980	2980	2980	0
206	20231129	170200	55047790	2980	2980	2980	2980	0
207	20231129	170100	55047790	2980	2980	2980	2980	0
208	20231129	170000	55047790	2980	2980	2980	2980	0
209	20231129	165900	55047790	2980	2980	2980	2980	0
210	20231129	165800	55047790	2980	2980	2980	2980	0
211	20231129	165700	55047790	2980	2980	2980	2980	0
212	20231129	165600	55047790	2980	2980	2980	2980	470
213	20231129	165500	55047790	2980	2980	2980	2980	0
214	20231129	165400	55047790	2980	2980	2980	2980	0
215	20231129	165300	55047790	2980	2980	2980	2980	0
216	20231129	165200	55047790	2980	2980	2980	2980	0
217	20231129	165100	55047790	2980	2980	2980	2980	0
218	20231129	165000	55047790	2980	2980	2980	2980	0
219	20231129	164900	55047790	2980	2980	2980	2980	0
220	20231129	164800	55047790	2980	2980	2980	2980	0
221	20231129	164700	55047790	2980	2980	2980	2980	0
222	20231129	164600	55047790	2980	2980	2980	2980	0
223	20231129	164500	55047790	2980	2980	2980	2980	0
224	20231129	164400	55047790	2980	2980	2980	2980	0
225	20231129	164300	55047790	2980	2980	2980	2980	0
226	20231129	164200	55047790	2980	2980	2980	2980	0
227	20231129	164100	55047790	2980	2980	2980	2980	0
228	20231129	164000	55047790	2980	2980	2980	2980	0
229	20231129	163900	55047790	2980	2980	2980	2980	0
230	20231129	163800	55047790	2980	2980	2980	2980	0
231	20231129	163700	55047790	2980	2980	2980	2980	0
232	20231129	163600	55047790	2980	2980	2980	2980	0
233	20231129	163500	55047790	2980	2980	2980	2980	0
234	20231129	163400	55047790	2980	2980	2980	2980	0
235	20231129	163300	55047790	2980	2980	2980	2980	0
236	20231129	163200	55047790	2980	2980	2980	2980	0
237	20231129	163100	55047790	2980	2980	2980	2980	0
238	20231129	163000	55047790	2980	2980	2980	2980	0
239	20231129	162900	55047790	2980	2980	2980	2980	0
240	20231129	162800	55047790	2980	2980	2980	2980	0
241	20231129	162700	55047790	2980	2980	2980	2980	0
242	20231129	162600	55047790	2980	2980	2980	2980	470
243	20231129	162500	55047790	2980	2980	2980	2980	0
244	20231129	162400	55047790	2980	2980	2980	2980	0
245	20231129	162300	55047790	2980	2980	2980	2980	0
246	20231129	162200	55047790	2980	2980	2980	2980	0
247	20231129	162100	55047790	2980	2980	2980	2980	0
248	20231129	162000	55047790	2980	2980	2980	2980	0
249	20231129	161900	55047790	2980	2980	2980	2980	0
250	20231129	161800	55047790	2980	2980	2980	2980	0
251	20231129	161700	55047790	2980	2980	2980	2980	0
252	20231129	161600	55047790	2980	2980	2980	2980	0
253	20231129	161500	55047790	2980	2980	2980	2980	0
254	20231129	161400	55047790	2980	2980	2980	2980	0
255	20231129	161300	55047790	2980	2980	2980	2980	0
256	20231129	161200	55047790	2980	2980	2980	2980	0
257	20231129	161100	55047790	2980	2980	2980	2980	0
258	20231129	161000	55047790	2980	2980	2980	2980	0
259	20231129	160900	55047790	2980	2980	2980	2980	0
260	20231129	160800	55047790	2980	2980	2980	2980	0
261	20231129	160700	55047790	2980	2980	2980	2980	0
262	20231129	160600	55047790	2980	2980	2980	2980	0
263	20231129	160500	55047790	2980	2980	2980	2980	0
264	20231129	160400	55047790	2980	2980	2980	2980	0
265	20231129	160300	55047790	2980	2980	2980	2980	0
266	20231129	160200	55047790	2980	2980	2980	2980	0
267	20231129	160100	55047790	2980	2980	2980	2980	0
268	20231129	160000	55047790	2980	2980	2980	2980	0
269	20231129	155900	55047790	2980	2980	2980	2980	0
270	20231129	155800	55047790	2980	2980	2980	2980	0
271	20231129	155700	55047790	2980	2980	2980	2980	0
272	20231129	155600	55047790	2980	2980	2980	2980	470
273	20231129	155500	55047790	2980	2980	2980	2980	0
274	20231129	155400	55047790	2980	2980	2980	2980	0
275	20231129	155300	55047790	2980	2980	2980	2980	0
276	20231129	155200	55047790	2980	2980	2980	2980	0
277	20231129	155100	55047790	2980	2980	2980	2980	0
278	20231129	155000	55047790	2980	2980	2980	2980	0
279	20231129	154900	55047790	2980	2980	2980	2980	0
280	20231129	154800	55047790	2980	2980	2980	2980	0
281	20231129	154700	55047790	2980	2980	2980	2980	0
282	20231129	154600	55047790	2980	2980	2980	2980	0
283	20231129	154500	55047790	2980	2980	2980	2980	0
284	20231129	154400	55047790	2980	2980	2980	2980	0
285	20231129	154300	55047790	2980	2980	2980	2980	0
286	20231129	154200	55047790	2980	2980	2980	2980	0
287	20231129	154100	55047790	2980	2980	2980	2980	0
288	20231129	154000	55047790	2980	2980	2980	2980	0
289	20231129	153900	55047790	2980	2980	2980	2980	0
290	20231129	153800	55047790	2980	2980	2980	2980	0
291	20231129	153700	55047790	2980	2980	2980	2980	0
292	20231129	153600	55047790	2980	2980	2980	2980	0
293	20231129	153500	55047790	2980	2980	2980	2980	0
294	20231129	153400	55047790	2980	2980	2980	2980	0
295	20231129	153300	55047790	2980	2980	2980	2980	0
296	20231129	153200	55047790	2980	2980	2980	2980	0
297	20231129	153100	55047790	2980	2980	2980	2980	0
298	20231129	153000	55047790	2980	2980	2980	2980	470
299	20231129	152900	53647190	2985	2985	2985	2985	0
300	20231129	152800	53647190	2985	2985	2985	2985	0
301	20231129	152700	53647190	2985	2985	2985	2985	0
302	20231129	152600	53647190	2985	2985	2985	2985	0
303	20231129	152500	53647190	2985	2985	2985	2985	0
304	20231129	152400	53647190	2985	2985	2985	2985	0
305	20231129	152300	53647190	2985	2985	2985	2985	0
306	20231129	152200	53647190	2985	2985	2985	2985	0
307	20231129	152100	53647190	2985	2985	2985	2985	0
308	20231129	152000	53647190	2985	2985	2985	2985	0
309	20231129	151900	53647190	2985	2985	2985	2985	2
310	20231129	151800	53641220	2995	2985	2995	2985	67
311	20231129	151700	53440625	2995	2990	2995	2990	1510
312	20231129	151600	48922965	2990	2990	2990	2990	0
313	20231129	151500	48922965	2990	2990	2990	2990	0
314	20231129	151400	48922965	2990	2990	2990	2990	100
315	20231129	151300	48623965	2990	2990	2990	2990	1
316	20231129	151200	48620975	2985	2985	2985	2985	83
317	20231129	151100	48373220	2985	2985	2985	2985	40
318	20231129	151000	48253820	2990	2990	2990	2985	9
319	20231129	150900	48226945	2985	2985	2985	2985	110
320	20231129	150800	47898595	2990	2990	2990	2990	0
321	20231129	150700	47898595	2990	2990	2990	2990	0
322	20231129	150600	47898595	2990	2990	2990	2990	0
323	20231129	150500	47898595	2990	2990	2990	2990	0
324	20231129	150400	47898595	2990	2990	2990	2990	1
325	20231129	150300	47895605	2980	2980	2980	2980	0
326	20231129	150200	47895605	2980	2980	2980	2980	0
327	20231129	150100	47895605	2980	2980	2980	2980	0
328	20231129	150000	47895605	2980	2980	2980	2980	0
329	20231129	145900	47895605	2980	2980	2980	2980	0
330	20231129	145800	47895605	2980	2980	2980	2980	1
331	20231129	145700	47892625	2990	2990	2990	2990	0
332	20231129	145600	47892625	2990	2990	2990	2990	0
333	20231129	145500	47892625	2990	2990	2990	2990	0
334	20231129	145400	47892625	2990	2990	2990	2990	0
335	20231129	145300	47892625	2990	2990	2990	2990	0
336	20231129	145200	47892625	2990	2990	2990	2990	0
337	20231129	145100	47892625	2990	2990	2990	2990	0
338	20231129	145000	47892625	2990	2990	2990	2990	0
339	20231129	144900	47892625	2990	2990	2990	2990	0
340	20231129	144800	47892625	2990	2975	2990	2975	102
341	20231129	144700	47588905	2990	2990	2990	2990	0
342	20231129	144600	47588905	2990	2990	2990	2990	0
343	20231129	144500	47588905	2990	2990	2990	2990	0
344	20231129	144400	47588905	2990	2990	2990	2990	2
345	20231129	144300	47582925	2990	2990	2990	2990	0
346	20231129	144200	47582925	2990	2990	2990	2990	0
347	20231129	144100	47582925	2990	2990	2990	2990	18
348	20231129	144000	47529105	2975	2975	2975	2975	0
349	20231129	143900	47529105	2975	2975	2975	2975	0
350	20231129	143800	47529105	2975	2990	2990	2975	8
351	20231129	143700	47505200	2995	2995	2995	2995	0
352	20231129	143600	47505200	2995	2995	2995	2995	0
353	20231129	143500	47505200	2995	2995	2995	2995	0
354	20231129	143400	47505200	2995	2995	2995	2995	0
355	20231129	143300	47505200	2995	2995	2995	2995	0
356	20231129	143200	47505200	2995	2995	2995	2995	0
357	20231129	143100	47505200	2995	2995	2995	2995	0
358	20231129	143000	47505200	2995	2995	2995	2995	0
359	20231129	142900	47505200	2995	2995	2995	2995	0
360	20231129	142800	47505200	2995	2995	2995	2995	1
361	20231129	142700	47502205	2975	2980	2980	2975	802
362	20231129	142600	45116190	3000	3000	3000	3000	0
363	20231129	142500	45116190	3000	3000	3000	3000	0
364	20231129	142400	45116190	3000	3000	3000	3000	0
365	20231129	142300	45116190	3000	2995	3000	2995	27
366	20231129	142200	45035235	3000	3000	3000	3000	0
367	20231129	142100	45035235	3000	3000	3000	3000	0
368	20231129	142000	45035235	3000	2990	3000	2990	261
369	20231129	141900	44254485	2990	2990	2990	2990	0
370	20231129	141800	44254485	2990	2990	2990	2990	0
371	20231129	141700	44254485	2990	2990	2990	2990	1
372	20231129	141600	44251495	2975	2990	2990	2975	133
373	20231129	141500	43855805	2980	2980	2980	2980	871
374	20231129	141400	41260225	3000	3000	3000	3000	1
375	20231129	141300	41257225	3000	3000	3000	3000	0
376	20231129	141200	41257225	3000	3000	3000	3000	0
377	20231129	141100	41257225	3000	3000	3000	3000	0
378	20231129	141000	41257225	3000	3000	3000	3000	0
379	20231129	140900	41257225	3000	3000	3000	3000	0
380	20231129	140800	41257225	3000	3000	3000	3000	0
381	20231129	140700	41257225	3000	3000	3000	3000	0
382	20231129	140600	41257225	3000	3000	3000	3000	0
383	20231129	140500	41257225	3000	3000	3000	3000	0
384	20231129	140400	41257225	3000	3000	3000	3000	0
385	20231129	140300	41257225	3000	3000	3000	3000	0
386	20231129	140200	41257225	3000	3000	3000	3000	0
387	20231129	140100	41257225	3000	3000	3000	3000	0
388	20231129	140000	41257225	3000	3000	3000	3000	0
389	20231129	135900	41257225	3000	3000	3000	3000	0
390	20231129	135800	41257225	3000	3000	3000	3000	0
391	20231129	135700	41257225	3000	3000	3000	3000	0
392	20231129	135600	41257225	3000	3000	3000	3000	0
393	20231129	135500	41257225	3000	3000	3000	3000	0
394	20231129	135400	41257225	3000	3000	3000	3000	0
395	20231129	135300	41257225	3000	3000	3000	3000	0
396	20231129	135200	41257225	3000	3000	3000	3000	0
397	20231129	135100	41257225	3000	3000	3000	3000	0
398	20231129	135000	41257225	3000	2995	3000	2995	124
399	20231129	134900	40885840	2980	2980	2980	2980	0
400	20231129	134800	40885840	2980	2990	2990	2980	1681
401	20231129	134700	35874785	2990	2990	2990	2990	6
402	20231129	134600	35856845	2995	2995	2995	2995	46
403	20231129	134500	35719075	2985	2985	2985	2985	0
404	20231129	134400	35719075	2985	2985	2985	2985	1
405	20231129	134300	35716090	2990	2990	2990	2990	0
406	20231129	134200	35716090	2990	2990	2990	2990	0
407	20231129	134100	35716090	2990	2995	2995	2990	1203
408	20231129	134000	32114125	3000	3000	3000	3000	0
409	20231129	133900	32114125	3000	3000	3000	2995	32
410	20231129	133800	32018130	3000	3000	3000	3000	0
411	20231129	133700	32018130	3000	3000	3000	3000	0
412	20231129	133600	32018130	3000	3000	3000	3000	0
413	20231129	133500	32018130	3000	3000	3000	3000	0
414	20231129	133400	32018130	3000	3000	3000	3000	0
415	20231129	133300	32018130	3000	3000	3000	3000	0
416	20231129	133200	32018130	3000	3000	3000	3000	0
417	20231129	133100	32018130	3000	3000	3000	3000	0
418	20231129	133000	32018130	3000	3000	3000	3000	0
419	20231129	132900	32018130	3000	3000	3000	3000	0
420	20231129	132800	32018130	3000	3000	3000	3000	0
421	20231129	132700	32018130	3000	3000	3000	3000	0
422	20231129	132600	32018130	3000	3000	3000	3000	0
423	20231129	132500	32018130	3000	3000	3000	3000	0
424	20231129	132400	32018130	3000	2995	3000	2995	2
425	20231129	132300	32012135	2990	2990	2990	2990	0
426	20231129	132200	32012135	2990	2990	2990	2990	8
427	20231129	132100	31988215	2990	2990	2990	2990	0
428	20231129	132000	31988215	2990	2990	2990	2990	0
429	20231129	131900	31988215	2990	2990	2990	2990	0
430	20231129	131800	31988215	2990	2990	2990	2990	0
431	20231129	131700	31988215	2990	2990	2990	2990	0
432	20231129	131600	31988215	2990	2990	2990	2990	0
433	20231129	131500	31988215	2990	2990	2990	2990	0
434	20231129	131400	31988215	2990	2990	2990	2990	0
435	20231129	131300	31988215	2990	2990	2990	2990	1
436	20231129	131200	31985225	2995	2990	2995	2990	17
437	20231129	131100	31934315	2990	2990	2990	2990	1
438	20231129	131000	31931325	2990	2995	2995	2990	27
439	20231129	130900	31850465	2995	2995	2995	2995	0
440	20231129	130800	31850465	2995	2995	2995	2995	0
441	20231129	130700	31850465	2995	2995	2995	2995	0
442	20231129	130600	31850465	2995	2995	2995	2995	0
443	20231129	130500	31850465	2995	2995	2995	2995	0
444	20231129	130400	31850465	2995	2995	2995	2995	0
445	20231129	130300	31850465	2995	2995	2995	2995	0
446	20231129	130200	31850465	2995	2995	2995	2995	0
447	20231129	130100	31850465	2995	2995	2995	2995	0
448	20231129	130000	31850465	2995	2995	2995	2995	0
449	20231129	125900	31850465	2995	2995	2995	2995	2
450	20231129	125800	31844475	3000	2995	3000	2995	8
451	20231129	125700	31820480	3000	3000	3000	3000	34
452	20231129	125600	31718480	3000	3000	3000	3000	4
453	20231129	125500	31706480	2995	2990	2995	2990	402
454	20231129	125400	30503160	2990	2990	2990	2990	18
455	20231129	125300	30449340	2990	2990	2990	2990	0
456	20231129	125200	30449340	2990	2990	2990	2990	36
457	20231129	125100	30341700	2990	2990	2990	2990	0
458	20231129	125000	30341700	2990	2990	2990	2990	0
459	20231129	124900	30341700	2990	2990	2990	2990	0
460	20231129	124800	30341700	2990	2995	2995	2990	2218
461	20231129	124700	23709875	2995	2995	2995	2995	30
462	20231129	124600	23620025	2995	2995	2995	2995	0
463	20231129	124500	23620025	2995	2995	2995	2995	0
464	20231129	124400	23620025	2995	2995	2995	2995	201
465	20231129	124300	23018030	2990	2990	2990	2990	0
466	20231129	124200	23018030	2990	2990	2990	2990	0
467	20231129	124100	23018030	2990	2990	2990	2990	0
468	20231129	124000	23018030	2990	2990	2990	2990	0
469	20231129	123900	23018030	2990	2990	2990	2990	2
470	20231129	123800	23012050	2990	2990	2995	2990	1021
471	20231129	123700	19959010	2990	2990	2990	2990	0
472	20231129	123600	19959010	2990	2990	2990	2990	0
473	20231129	123500	19959010	2990	2990	2990	2990	0
474	20231129	123400	19959010	2990	2990	2990	2990	0
475	20231129	123300	19959010	2990	2990	2990	2990	0
476	20231129	123200	19959010	2990	2990	2990	2990	0
477	20231129	123100	19959010	2990	2990	2990	2990	0
478	20231129	123000	19959010	2990	2990	2990	2990	0
479	20231129	122900	19959010	2990	2990	2990	2990	0
480	20231129	122800	19959010	2990	2990	2990	2990	0
481	20231129	122700	19959010	2990	2990	2990	2990	1
482	20231129	122600	19956020	2985	2985	2985	2985	0
483	20231129	122500	19956020	2985	2985	2985	2985	3
484	20231129	122400	19947065	2985	2985	2985	2985	4
485	20231129	122300	19935125	2985	2990	2990	2985	54
486	20231129	122200	19773685	2990	2990	2990	2990	3
487	20231129	122100	19764715	2990	2990	2990	2990	53
488	20231129	122000	19606245	2990	2990	2990	2990	2
489	20231129	121900	19600265	2990	2990	2990	2990	1
490	20231129	121800	19597275	2990	2995	2995	2990	21
491	20231129	121700	19534385	2995	2995	2995	2995	0
492	20231129	121600	19534385	2995	2995	2995	2995	6
493	20231129	121500	19516415	2995	2995	2995	2995	0
494	20231129	121400	19516415	2995	2995	2995	2995	100
495	20231129	121300	19216915	2995	2995	2995	2995	0
496	20231129	121200	19216915	2995	2995	2995	2995	1
497	20231129	121100	19213920	2995	2995	2995	2995	0
498	20231129	121000	19213920	2995	2995	2995	2995	50
499	20231129	120900	19064170	2995	2995	2995	2995	0
500	20231129	120800	19064170	2995	2995	2995	2995	0
501	20231129	120700	19064170	2995	2995	2995	2995	0
502	20231129	120600	19064170	2995	2995	2995	2995	0
503	20231129	120500	19064170	2995	2995	2995	2995	20
504	20231129	120400	19004270	2995	2995	2995	2995	0
505	20231129	120300	19004270	2995	2995	2995	2995	0
506	20231129	120200	19004270	2995	2995	2995	2995	0
507	20231129	120100	19004270	2995	2995	2995	2995	0
508	20231129	120000	19004270	2995	2995	2995	2995	132
509	20231129	115900	18608930	2995	2995	2995	2995	1
510	20231129	115800	18605935	2995	2995	2995	2995	0
511	20231129	115700	18605935	2995	2995	2995	2995	0
512	20231129	115600	18605935	2995	2995	2995	2995	0
513	20231129	115500	18605935	2995	2995	2995	2995	0
514	20231129	115400	18605935	2995	2990	2995	2990	409
515	20231129	115300	17383020	2990	2990	2990	2990	4
516	20231129	115200	17371060	2990	2990	2990	2990	0
517	20231129	115100	17371060	2990	2990	2990	2990	0
518	20231129	115000	17371060	2990	2990	2990	2990	0
519	20231129	114900	17371060	2990	2990	2990	2990	0
520	20231129	114800	17371060	2990	2990	2990	2990	0
521	20231129	114700	17371060	2990	2990	2990	2990	0
522	20231129	114600	17371060	2990	2990	2990	2990	0
523	20231129	114500	17371060	2990	2990	2990	2990	0
524	20231129	114400	17371060	2990	2990	2990	2990	0
525	20231129	114300	17371060	2990	2990	2990	2990	0
526	20231129	114200	17371060	2990	2990	2990	2990	0
527	20231129	114100	17371060	2990	2990	2990	2990	0
528	20231129	114000	17371060	2990	2990	2990	2990	5
529	20231129	113900	17356110	2990	2990	2990	2990	0
530	20231129	113800	17356110	2990	2990	2990	2990	1
531	20231129	113700	17353120	2985	2985	2985	2985	0
532	20231129	113600	17353120	2985	2985	2985	2985	1
533	20231129	113500	17350135	2990	2990	2990	2990	50
534	20231129	113400	17200635	2985	2985	2985	2985	0
535	20231129	113300	17200635	2985	2985	2985	2985	0
536	20231129	113200	17200635	2985	2985	2985	2985	0
537	20231129	113100	17200635	2985	2985	2985	2985	0
538	20231129	113000	17200635	2985	2985	2985	2985	1
539	20231129	112900	17197650	2985	2985	2985	2985	0
540	20231129	112800	17197650	2985	2985	2985	2985	100
541	20231129	112700	16899150	2985	2985	2985	2985	0
542	20231129	112600	16899150	2985	2985	2985	2985	0
543	20231129	112500	16899150	2985	2985	2985	2985	0
544	20231129	112400	16899150	2985	2985	2985	2985	0
545	20231129	112300	16899150	2985	2985	2985	2985	0
546	20231129	112200	16899150	2985	2985	2985	2985	0
547	20231129	112100	16899150	2985	2985	2985	2985	0
548	20231129	112000	16899150	2985	2985	2985	2985	0
549	20231129	111900	16899150	2985	2985	2985	2985	2
550	20231129	111800	16893180	2985	2985	2985	2985	376
551	20231129	111700	15770820	2985	2985	2985	2985	91
552	20231129	111600	15499185	2980	2980	2980	2980	0
553	20231129	111500	15499185	2980	2980	2980	2980	0
554	20231129	111400	15499185	2980	2980	2980	2980	0
555	20231129	111300	15499185	2980	2980	2980	2980	0
556	20231129	111200	15499185	2980	2980	2980	2980	90
557	20231129	111100	15230985	2985	2985	2985	2985	0
558	20231129	111000	15230985	2985	2985	2985	2985	0
559	20231129	110900	15230985	2985	2985	2985	2985	0
560	20231129	110800	15230985	2985	2985	2985	2985	0
561	20231129	110700	15230985	2985	2985	2985	2985	0
562	20231129	110600	15230985	2985	2985	2985	2985	0
563	20231129	110500	15230985	2985	2985	2985	2985	0
564	20231129	110400	15230985	2985	2985	2985	2985	0
565	20231129	110300	15230985	2985	2985	2985	2985	0
566	20231129	110200	15230985	2985	2985	2985	2985	0
567	20231129	110100	15230985	2985	2985	2985	2985	0
568	20231129	110000	15230985	2985	2985	2985	2985	0
569	20231129	105900	15230985	2985	2985	2985	2985	0
570	20231129	105800	15230985	2985	2985	2985	2985	330
571	20231129	105700	14245935	2985	2985	2985	2985	0
572	20231129	105600	14245935	2985	2985	2985	2985	0
573	20231129	105500	14245935	2985	2985	2985	2985	1
574	20231129	105400	14242950	2985	2985	2985	2985	0
575	20231129	105300	14242950	2985	2985	2985	2985	0
576	20231129	105200	14242950	2985	2985	2985	2985	0
577	20231129	105100	14242950	2985	2985	2985	2985	0
578	20231129	105000	14242950	2985	2985	2985	2985	0
579	20231129	104900	14242950	2985	2985	2985	2985	0
580	20231129	104800	14242950	2985	2985	2985	2985	0
581	20231129	104700	14242950	2985	2985	2985	2985	2
582	20231129	104600	14236980	2985	2985	2985	2985	0
583	20231129	104500	14236980	2985	2985	2985	2985	0
584	20231129	104400	14236980	2985	2985	2985	2985	1
585	20231129	104300	14233995	2985	2985	2985	2985	0
586	20231129	104200	14233995	2985	2985	2985	2985	0
587	20231129	104100	14233995	2985	2980	2985	2980	8
588	20231129	104000	14210150	2985	2980	2985	2980	3
589	20231129	103900	14201205	2980	2980	2980	2980	566
590	20231129	103800	12514525	2985	2985	2985	2985	5
591	20231129	103700	12499600	2985	2985	2985	2985	8
592	20231129	103600	12475720	2985	2985	2985	2985	2
593	20231129	103500	12469750	2985	2985	2990	2985	105
594	20231129	103400	12156200	2985	2985	2985	2985	0
595	20231129	103300	12156200	2985	2985	2985	2985	2
596	20231129	103200	12150230	2985	2985	2985	2985	86
597	20231129	103100	11893520	2985	2985	2985	2985	0
598	20231129	103000	11893520	2985	2985	2985	2985	0
599	20231129	102900	11893520	2985	2985	2985	2985	0
600	20231129	102800	11893520	2985	2985	2985	2985	242
601	20231129	102700	11171150	2985	2985	2985	2985	0
602	20231129	102600	11171150	2985	2985	2985	2985	238
603	20231129	102500	10460720	2980	2980	2980	2980	1
604	20231129	102400	10457740	2980	2980	2980	2980	3
605	20231129	102300	10448800	2985	2985	2985	2985	50
606	20231129	102200	10299550	2985	2985	2985	2985	0
607	20231129	102100	10299550	2985	2985	2985	2985	0
608	20231129	102000	10299550	2985	2985	2985	2985	0
609	20231129	101900	10299550	2985	2985	2985	2985	0
610	20231129	101800	10299550	2985	2985	2985	2985	0
611	20231129	101700	10299550	2985	2985	2985	2985	0
612	20231129	101600	10299550	2985	2985	2985	2985	0
613	20231129	101500	10299550	2985	2985	2985	2985	2
614	20231129	101400	10293580	2980	2980	2980	2980	0
615	20231129	101300	10293580	2980	2980	2980	2980	10
616	20231129	101200	10263780	2980	2980	2980	2980	251
617	20231129	101100	9515800	2985	2985	2985	2985	3
618	20231129	101000	9506845	2985	2985	2985	2985	1
619	20231129	100900	9503860	2980	2980	2980	2980	0
620	20231129	100800	9503860	2980	2980	2980	2980	390
621	20231129	100700	8341660	2985	2985	2985	2985	10
622	20231129	100600	8311810	2985	2985	2985	2985	0
623	20231129	100500	8311810	2985	2985	2985	2985	0
624	20231129	100400	8311810	2985	2985	2985	2985	0
625	20231129	100300	8311810	2985	2985	2985	2985	1
626	20231129	100200	8308825	2985	2980	2985	2980	8
627	20231129	100100	8284970	2980	2980	2980	2980	0
628	20231129	100000	8284970	2980	2980	2980	2980	1
629	20231129	095900	8281990	2985	2985	2985	2985	11
630	20231129	095800	8249155	2985	2985	2985	2985	11
631	20231129	095700	8216320	2985	2985	2985	2985	100
632	20231129	095600	7917820	2985	2985	2985	2985	7
633	20231129	095500	7896925	2985	2985	2985	2985	0
634	20231129	095400	7896925	2985	2985	2985	2985	10
635	20231129	095300	7867075	2985	2985	2985	2985	11
636	20231129	095200	7834240	2990	2990	2990	2990	0
637	20231129	095100	7834240	2990	2990	2990	2990	0
638	20231129	095000	7834240	2990	2990	2990	2990	0
639	20231129	094900	7834240	2990	2990	2990	2990	0
640	20231129	094800	7834240	2990	2990	2990	2990	2
641	20231129	094700	7828260	2990	2990	2990	2990	100
642	20231129	094600	7529260	2990	2990	2990	2990	0
643	20231129	094500	7529260	2990	2990	2990	2990	0
644	20231129	094400	7529260	2990	2990	2990	2990	10
645	20231129	094300	7499360	2990	2990	2990	2990	0
646	20231129	094200	7499360	2990	2990	2990	2990	0
647	20231129	094100	7499360	2990	2990	2990	2990	0
648	20231129	094000	7499360	2990	2990	2990	2990	0
649	20231129	093900	7499360	2990	2990	2990	2990	3
650	20231129	093800	7490390	2990	2990	2990	2990	0
651	20231129	093700	7490390	2990	2990	2990	2990	2
652	20231129	093600	7484410	2980	2980	2980	2980	0
653	20231129	093500	7484410	2980	2980	2980	2980	0
654	20231129	093400	7484410	2980	2990	2990	2980	192
655	20231129	093300	6910925	2985	2985	2985	2985	72
656	20231129	093200	6696005	2990	2990	2990	2990	0
657	20231129	093100	6696005	2990	2990	2990	2990	2
658	20231129	093000	6690025	2990	2990	2990	2990	0
659	20231129	092900	6690025	2990	2990	2990	2990	0
660	20231129	092800	6690025	2990	2990	2990	2990	0
661	20231129	092700	6690025	2990	2990	2990	2990	0
662	20231129	092600	6690025	2990	2990	2990	2990	1
663	20231129	092500	6687035	2985	2985	2985	2985	8
664	20231129	092400	6663155	2995	2995	2995	2995	0
665	20231129	092300	6663155	2995	2995	2995	2995	488
666	20231129	092200	5201595	3000	2995	3000	2995	13
667	20231129	092100	5162655	2995	2995	2995	2995	0
668	20231129	092000	5162655	2995	3000	3000	2980	78
669	20231129	091900	4929760	2995	2995	3000	2990	58
670	20231129	091800	4756300	3000	3000	3000	3000	0
671	20231129	091700	4756300	3000	2995	3000	2995	14
672	20231129	091600	4714365	2990	2990	2990	2990	0
673	20231129	091500	4714365	2990	2990	2990	2990	10
674	20231129	091400	4684465	2990	2990	2990	2990	0
675	20231129	091300	4684465	2990	2990	3000	2990	153
676	20231129	091200	4226785	2990	2985	2990	2985	203
677	20231129	091100	3619970	2985	2990	2990	2985	600
678	20231129	091000	1826970	2985	2985	2985	2985	5
679	20231129	090900	1812045	2980	2990	2990	2980	201
680	20231129	090800	1213055	2980	2980	2980	2980	0
681	20231129	090700	1213055	2980	2980	2980	2980	0
682	20231129	090600	1213055	2980	2980	2980	2980	0
683	20231129	090500	1213055	2980	2980	2980	2980	0
684	20231129	090400	1213055	2980	2980	2980	2980	0
685	20231129	090300	1213055	2980	2980	2980	2980	0
686	20231129	090200	1213055	2980	2980	2980	2980	0
687	20231129	090100	1213055	2980	2980	2980	2980	355
688	20231129	090000	155155	3000	2980	3000	2980	52