KissMeData/267290/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205000	417167400	19990	19990	19990	19990	412
3	20231129	204900	417167400	19990	19990	19990	19990	0
4	20231129	204800	417167400	19990	19990	19990	19990	0
5	20231129	204700	417167400	19990	19990	19990	19990	0
6	20231129	204600	417167400	19990	19990	19990	19990	0
7	20231129	204500	417167400	19990	19990	19990	19990	0
8	20231129	204400	417167400	19990	19990	19990	19990	0
9	20231129	204300	417167400	19990	19990	19990	19990	0
10	20231129	204200	417167400	19990	19990	19990	19990	0
11	20231129	204100	417167400	19990	19990	19990	19990	0
12	20231129	204000	417167400	19990	19990	19990	19990	0
13	20231129	203900	417167400	19990	19990	19990	19990	0
14	20231129	203800	417167400	19990	19990	19990	19990	0
15	20231129	203700	417167400	19990	19990	19990	19990	0
16	20231129	203600	417167400	19990	19990	19990	19990	0
17	20231129	203500	417167400	19990	19990	19990	19990	0
18	20231129	203400	417167400	19990	19990	19990	19990	0
19	20231129	203300	417167400	19990	19990	19990	19990	0
20	20231129	203200	417167400	19990	19990	19990	19990	0
21	20231129	203100	417167400	19990	19990	19990	19990	0
22	20231129	203000	417167400	19990	19990	19990	19990	0
23	20231129	202900	417167400	19990	19990	19990	19990	0
24	20231129	202800	417167400	19990	19990	19990	19990	0
25	20231129	202700	417167400	19990	19990	19990	19990	0
26	20231129	202600	417167400	19990	19990	19990	19990	0
27	20231129	202500	417167400	19990	19990	19990	19990	0
28	20231129	202400	417167400	19990	19990	19990	19990	0
29	20231129	202300	417167400	19990	19990	19990	19990	0
30	20231129	202200	417167400	19990	19990	19990	19990	0
31	20231129	202100	417167400	19990	19990	19990	19990	0
32	20231129	202000	417167400	19990	19990	19990	19990	412
33	20231129	201900	417167400	19990	19990	19990	19990	0
34	20231129	201800	417167400	19990	19990	19990	19990	0
35	20231129	201700	417167400	19990	19990	19990	19990	0
36	20231129	201600	417167400	19990	19990	19990	19990	0
37	20231129	201500	417167400	19990	19990	19990	19990	0
38	20231129	201400	417167400	19990	19990	19990	19990	0
39	20231129	201300	417167400	19990	19990	19990	19990	0
40	20231129	201200	417167400	19990	19990	19990	19990	0
41	20231129	201100	417167400	19990	19990	19990	19990	0
42	20231129	201000	417167400	19990	19990	19990	19990	0
43	20231129	200900	417167400	19990	19990	19990	19990	0
44	20231129	200800	417167400	19990	19990	19990	19990	0
45	20231129	200700	417167400	19990	19990	19990	19990	0
46	20231129	200600	417167400	19990	19990	19990	19990	0
47	20231129	200500	417167400	19990	19990	19990	19990	0
48	20231129	200400	417167400	19990	19990	19990	19990	0
49	20231129	200300	417167400	19990	19990	19990	19990	0
50	20231129	200200	417167400	19990	19990	19990	19990	0
51	20231129	200100	417167400	19990	19990	19990	19990	0
52	20231129	200000	417167400	19990	19990	19990	19990	0
53	20231129	195900	417167400	19990	19990	19990	19990	0
54	20231129	195800	417167400	19990	19990	19990	19990	0
55	20231129	195700	417167400	19990	19990	19990	19990	0
56	20231129	195600	417167400	19990	19990	19990	19990	0
57	20231129	195500	417167400	19990	19990	19990	19990	0
58	20231129	195400	417167400	19990	19990	19990	19990	0
59	20231129	195300	417167400	19990	19990	19990	19990	0
60	20231129	195200	417167400	19990	19990	19990	19990	0
61	20231129	195100	417167400	19990	19990	19990	19990	0
62	20231129	195000	417167400	19990	19990	19990	19990	412
63	20231129	194900	417167400	19990	19990	19990	19990	0
64	20231129	194800	417167400	19990	19990	19990	19990	0
65	20231129	194700	417167400	19990	19990	19990	19990	0
66	20231129	194600	417167400	19990	19990	19990	19990	0
67	20231129	194500	417167400	19990	19990	19990	19990	0
68	20231129	194400	417167400	19990	19990	19990	19990	0
69	20231129	194300	417167400	19990	19990	19990	19990	0
70	20231129	194200	417167400	19990	19990	19990	19990	0
71	20231129	194100	417167400	19990	19990	19990	19990	0
72	20231129	194000	417167400	19990	19990	19990	19990	0
73	20231129	193900	417167400	19990	19990	19990	19990	0
74	20231129	193800	417167400	19990	19990	19990	19990	0
75	20231129	193700	417167400	19990	19990	19990	19990	0
76	20231129	193600	417167400	19990	19990	19990	19990	0
77	20231129	193500	417167400	19990	19990	19990	19990	0
78	20231129	193400	417167400	19990	19990	19990	19990	0
79	20231129	193300	417167400	19990	19990	19990	19990	0
80	20231129	193200	417167400	19990	19990	19990	19990	0
81	20231129	193100	417167400	19990	19990	19990	19990	0
82	20231129	193000	417167400	19990	19990	19990	19990	0
83	20231129	192900	417167400	19990	19990	19990	19990	0
84	20231129	192800	417167400	19990	19990	19990	19990	0
85	20231129	192700	417167400	19990	19990	19990	19990	0
86	20231129	192600	417167400	19990	19990	19990	19990	0
87	20231129	192500	417167400	19990	19990	19990	19990	0
88	20231129	192400	417167400	19990	19990	19990	19990	0
89	20231129	192300	417167400	19990	19990	19990	19990	0
90	20231129	192200	417167400	19990	19990	19990	19990	0
91	20231129	192100	417167400	19990	19990	19990	19990	0
92	20231129	192000	417167400	19990	19990	19990	19990	412
93	20231129	191900	417167400	19990	19990	19990	19990	0
94	20231129	191800	417167400	19990	19990	19990	19990	0
95	20231129	191700	417167400	19990	19990	19990	19990	0
96	20231129	191600	417167400	19990	19990	19990	19990	0
97	20231129	191500	417167400	19990	19990	19990	19990	0
98	20231129	191400	417167400	19990	19990	19990	19990	0
99	20231129	191300	417167400	19990	19990	19990	19990	0
100	20231129	191200	417167400	19990	19990	19990	19990	0
101	20231129	191100	417167400	19990	19990	19990	19990	0
102	20231129	191000	417167400	19990	19990	19990	19990	0
103	20231129	190900	417167400	19990	19990	19990	19990	0
104	20231129	190800	417167400	19990	19990	19990	19990	0
105	20231129	190700	417167400	19990	19990	19990	19990	0
106	20231129	190600	417167400	19990	19990	19990	19990	0
107	20231129	190500	417167400	19990	19990	19990	19990	0
108	20231129	190400	417167400	19990	19990	19990	19990	0
109	20231129	190300	417167400	19990	19990	19990	19990	0
110	20231129	190200	417167400	19990	19990	19990	19990	0
111	20231129	190100	417167400	19990	19990	19990	19990	0
112	20231129	190000	417167400	19990	19990	19990	19990	0
113	20231129	185900	417167400	19990	19990	19990	19990	0
114	20231129	185800	417167400	19990	19990	19990	19990	0
115	20231129	185700	417167400	19990	19990	19990	19990	0
116	20231129	185600	417167400	19990	19990	19990	19990	0
117	20231129	185500	417167400	19990	19990	19990	19990	0
118	20231129	185400	417167400	19990	19990	19990	19990	0
119	20231129	185300	417167400	19990	19990	19990	19990	0
120	20231129	185200	417167400	19990	19990	19990	19990	0
121	20231129	185100	417167400	19990	19990	19990	19990	0
122	20231129	185000	417167400	19990	19990	19990	19990	412
123	20231129	184900	417167400	19990	19990	19990	19990	0
124	20231129	184800	417167400	19990	19990	19990	19990	0
125	20231129	184700	417167400	19990	19990	19990	19990	0
126	20231129	184600	417167400	19990	19990	19990	19990	0
127	20231129	184500	417167400	19990	19990	19990	19990	0
128	20231129	184400	417167400	19990	19990	19990	19990	0
129	20231129	184300	417167400	19990	19990	19990	19990	0
130	20231129	184200	417167400	19990	19990	19990	19990	0
131	20231129	184100	417167400	19990	19990	19990	19990	0
132	20231129	184000	417167400	19990	19990	19990	19990	0
133	20231129	183900	417167400	19990	19990	19990	19990	0
134	20231129	183800	417167400	19990	19990	19990	19990	0
135	20231129	183700	417167400	19990	19990	19990	19990	0
136	20231129	183600	417167400	19990	19990	19990	19990	0
137	20231129	183500	417167400	19990	19990	19990	19990	0
138	20231129	183400	417167400	19990	19990	19990	19990	0
139	20231129	183300	417167400	19990	19990	19990	19990	0
140	20231129	183200	417167400	19990	19990	19990	19990	0
141	20231129	183100	417167400	19990	19990	19990	19990	0
142	20231129	183000	417167400	19990	19990	19990	19990	0
143	20231129	182900	417167400	19990	19990	19990	19990	0
144	20231129	182800	417167400	19990	19990	19990	19990	0
145	20231129	182700	417167400	19990	19990	19990	19990	0
146	20231129	182600	417167400	19990	19990	19990	19990	0
147	20231129	182500	417167400	19990	19990	19990	19990	0
148	20231129	182400	417167400	19990	19990	19990	19990	0
149	20231129	182300	417167400	19990	19990	19990	19990	0
150	20231129	182200	417167400	19990	19990	19990	19990	0
151	20231129	182100	417167400	19990	19990	19990	19990	0
152	20231129	182000	417167400	19990	19990	19990	19990	412
153	20231129	181900	417167400	19990	19990	19990	19990	0
154	20231129	181800	417167400	19990	19990	19990	19990	0
155	20231129	181700	417167400	19990	19990	19990	19990	0
156	20231129	181600	417167400	19990	19990	19990	19990	0
157	20231129	181500	417167400	19990	19990	19990	19990	0
158	20231129	181400	417167400	19990	19990	19990	19990	0
159	20231129	181300	417167400	19990	19990	19990	19990	0
160	20231129	181200	417167400	19990	19990	19990	19990	0
161	20231129	181100	417167400	19990	19990	19990	19990	0
162	20231129	181000	417167400	19990	19990	19990	19990	0
163	20231129	180900	417167400	19990	19990	19990	19990	0
164	20231129	180800	417167400	19990	19990	19990	19990	0
165	20231129	180700	417167400	19990	19990	19990	19990	0
166	20231129	180600	417167400	19990	19990	19990	19990	0
167	20231129	180500	417167400	19990	19990	19990	19990	0
168	20231129	180400	417167400	19990	19990	19990	19990	0
169	20231129	180300	417167400	19990	19990	19990	19990	0
170	20231129	180200	417167400	19990	19990	19990	19990	0
171	20231129	180100	417167400	19990	19990	19990	19990	0
172	20231129	180000	417167400	19990	19990	19990	19990	0
173	20231129	175900	417167400	19990	19990	19990	19990	0
174	20231129	175800	417167400	19990	19990	19990	19990	0
175	20231129	175700	417167400	19990	19990	19990	19990	0
176	20231129	175600	417167400	19990	19990	19990	19990	0
177	20231129	175500	417167400	19990	19990	19990	19990	0
178	20231129	175400	417167400	19990	19990	19990	19990	0
179	20231129	175300	417167400	19990	19990	19990	19990	0
180	20231129	175200	417167400	19990	19990	19990	19990	0
181	20231129	175100	417167400	19990	19990	19990	19990	0
182	20231129	175000	417167400	19990	19990	19990	19990	412
183	20231129	174900	417167400	19990	19990	19990	19990	0
184	20231129	174800	417167400	19990	19990	19990	19990	0
185	20231129	174700	417167400	19990	19990	19990	19990	0
186	20231129	174600	417167400	19990	19990	19990	19990	0
187	20231129	174500	417167400	19990	19990	19990	19990	0
188	20231129	174400	417167400	19990	19990	19990	19990	0
189	20231129	174300	417167400	19990	19990	19990	19990	0
190	20231129	174200	417167400	19990	19990	19990	19990	0
191	20231129	174100	417167400	19990	19990	19990	19990	0
192	20231129	174000	417167400	19990	19990	19990	19990	0
193	20231129	173900	417167400	19990	19990	19990	19990	0
194	20231129	173800	417167400	19990	19990	19990	19990	0
195	20231129	173700	417167400	19990	19990	19990	19990	0
196	20231129	173600	417167400	19990	19990	19990	19990	0
197	20231129	173500	417167400	19990	19990	19990	19990	0
198	20231129	173400	417167400	19990	19990	19990	19990	0
199	20231129	173300	417167400	19990	19990	19990	19990	0
200	20231129	173200	417167400	19990	19990	19990	19990	0
201	20231129	173100	417167400	19990	19990	19990	19990	0
202	20231129	173000	417167400	19990	19990	19990	19990	0
203	20231129	172900	417167400	19990	19990	19990	19990	0
204	20231129	172800	417167400	19990	19990	19990	19990	0
205	20231129	172700	417167400	19990	19990	19990	19990	0
206	20231129	172600	417167400	19990	19990	19990	19990	0
207	20231129	172500	417167400	19990	19990	19990	19990	0
208	20231129	172400	417167400	19990	19990	19990	19990	0
209	20231129	172300	417167400	19990	19990	19990	19990	0
210	20231129	172200	417167400	19990	19990	19990	19990	0
211	20231129	172100	417167400	19990	19990	19990	19990	0
212	20231129	172000	417167400	19990	19990	19990	19990	412
213	20231129	171900	417167400	19990	19990	19990	19990	0
214	20231129	171800	417167400	19990	19990	19990	19990	0
215	20231129	171700	417167400	19990	19990	19990	19990	0
216	20231129	171600	417167400	19990	19990	19990	19990	0
217	20231129	171500	417167400	19990	19990	19990	19990	0
218	20231129	171400	417167400	19990	19990	19990	19990	0
219	20231129	171300	417167400	19990	19990	19990	19990	0
220	20231129	171200	417167400	19990	19990	19990	19990	0
221	20231129	171100	417167400	19990	19990	19990	19990	0
222	20231129	171000	417167400	19990	19990	19990	19990	0
223	20231129	170900	417167400	19990	19990	19990	19990	0
224	20231129	170800	417167400	19990	19990	19990	19990	0
225	20231129	170700	417167400	19990	19990	19990	19990	0
226	20231129	170600	417167400	19990	19990	19990	19990	0
227	20231129	170500	417167400	19990	19990	19990	19990	0
228	20231129	170400	417167400	19990	19990	19990	19990	0
229	20231129	170300	417167400	19990	19990	19990	19990	0
230	20231129	170200	417167400	19990	19990	19990	19990	0
231	20231129	170100	417167400	19990	19990	19990	19990	0
232	20231129	170000	417167400	19990	19990	19990	19990	0
233	20231129	165900	417167400	19990	19990	19990	19990	0
234	20231129	165800	417167400	19990	19990	19990	19990	0
235	20231129	165700	417167400	19990	19990	19990	19990	0
236	20231129	165600	417167400	19990	19990	19990	19990	0
237	20231129	165500	417167400	19990	19990	19990	19990	0
238	20231129	165400	417167400	19990	19990	19990	19990	0
239	20231129	165300	417167400	19990	19990	19990	19990	0
240	20231129	165200	417167400	19990	19990	19990	19990	0
241	20231129	165100	417167400	19990	19990	19990	19990	0
242	20231129	165000	417167400	19990	19990	19990	19990	412
243	20231129	164900	417167400	19990	19990	19990	19990	0
244	20231129	164800	417167400	19990	19990	19990	19990	0
245	20231129	164700	417167400	19990	19990	19990	19990	0
246	20231129	164600	417167400	19990	19990	19990	19990	0
247	20231129	164500	417167400	19990	19990	19990	19990	0
248	20231129	164400	417167400	19990	19990	19990	19990	0
249	20231129	164300	417167400	19990	19990	19990	19990	0
250	20231129	164200	417167400	19990	19990	19990	19990	0
251	20231129	164100	417167400	19990	19990	19990	19990	0
252	20231129	164000	417167400	19990	19990	19990	19990	0
253	20231129	163900	417167400	19990	19990	19990	19990	0
254	20231129	163800	417167400	19990	19990	19990	19990	0
255	20231129	163700	417167400	19990	19990	19990	19990	0
256	20231129	163600	417167400	19990	19990	19990	19990	0
257	20231129	163500	417167400	19990	19990	19990	19990	0
258	20231129	163400	417167400	19990	19990	19990	19990	0
259	20231129	163300	417167400	19990	19990	19990	19990	0
260	20231129	163200	417167400	19990	19990	19990	19990	0
261	20231129	163100	417167400	19990	19990	19990	19990	0
262	20231129	163000	417167400	19990	19990	19990	19990	0
263	20231129	162900	417167400	19990	19990	19990	19990	0
264	20231129	162800	417167400	19990	19990	19990	19990	0
265	20231129	162700	417167400	19990	19990	19990	19990	0
266	20231129	162600	417167400	19990	19990	19990	19990	0
267	20231129	162500	417167400	19990	19990	19990	19990	0
268	20231129	162400	417167400	19990	19990	19990	19990	0
269	20231129	162300	417167400	19990	19990	19990	19990	0
270	20231129	162200	417167400	19990	19990	19990	19990	0
271	20231129	162100	417167400	19990	19990	19990	19990	0
272	20231129	162000	417167400	19990	19990	19990	19990	412
273	20231129	161900	417167400	19990	19990	19990	19990	0
274	20231129	161800	417167400	19990	19990	19990	19990	0
275	20231129	161700	417167400	19990	19990	19990	19990	0
276	20231129	161600	417167400	19990	19990	19990	19990	0
277	20231129	161500	417167400	19990	19990	19990	19990	0
278	20231129	161400	417167400	19990	19990	19990	19990	0
279	20231129	161300	417167400	19990	19990	19990	19990	0
280	20231129	161200	417167400	19990	19990	19990	19990	0
281	20231129	161100	417167400	19990	19990	19990	19990	0
282	20231129	161000	417167400	19990	19990	19990	19990	0
283	20231129	160900	417167400	19990	19990	19990	19990	0
284	20231129	160800	417167400	19990	19990	19990	19990	0
285	20231129	160700	417167400	19990	19990	19990	19990	0
286	20231129	160600	417167400	19990	19990	19990	19990	0
287	20231129	160500	417167400	19990	19990	19990	19990	0
288	20231129	160400	417167400	19990	19990	19990	19990	0
289	20231129	160300	417167400	19990	19990	19990	19990	0
290	20231129	160200	417167400	19990	19990	19990	19990	0
291	20231129	160100	417167400	19990	19990	19990	19990	0
292	20231129	160000	417167400	19990	19990	19990	19990	0
293	20231129	155900	417167400	19990	19990	19990	19990	0
294	20231129	155800	417167400	19990	19990	19990	19990	0
295	20231129	155700	417167400	19990	19990	19990	19990	0
296	20231129	155600	417167400	19990	19990	19990	19990	0
297	20231129	155500	417167400	19990	19990	19990	19990	0
298	20231129	155400	417167400	19990	19990	19990	19990	0
299	20231129	155300	417167400	19990	19990	19990	19990	0
300	20231129	155200	417167400	19990	19990	19990	19990	0
301	20231129	155100	417167400	19990	19990	19990	19990	0
302	20231129	155000	417167400	19990	19990	19990	19990	412
303	20231129	154900	417167400	19990	19990	19990	19990	0
304	20231129	154800	417167400	19990	19990	19990	19990	0
305	20231129	154700	417167400	19990	19990	19990	19990	0
306	20231129	154600	417167400	19990	19990	19990	19990	0
307	20231129	154500	417167400	19990	19990	19990	19990	0
308	20231129	154400	417167400	19990	19990	19990	19990	0
309	20231129	154300	417167400	19990	19990	19990	19990	0
310	20231129	154200	417167400	19990	19990	19990	19990	0
311	20231129	154100	417167400	19990	19990	19990	19990	0
312	20231129	154000	417167400	19990	19990	19990	19990	0
313	20231129	153900	417167400	19990	19990	19990	19990	0
314	20231129	153800	417167400	19990	19990	19990	19990	0
315	20231129	153700	417167400	19990	19990	19990	19990	0
316	20231129	153600	417167400	19990	19990	19990	19990	0
317	20231129	153500	417167400	19990	19990	19990	19990	0
318	20231129	153400	417167400	19990	19990	19990	19990	0
319	20231129	153300	417167400	19990	19990	19990	19990	0
320	20231129	153200	417167400	19990	19990	19990	19990	0
321	20231129	153100	417167400	19990	19990	19990	19990	0
322	20231129	153000	417167400	19990	19990	19990	19990	412
323	20231129	152900	408931520	20000	20000	20000	20000	0
324	20231129	152800	408931520	20000	20000	20000	20000	0
325	20231129	152700	408931520	20000	20000	20000	20000	0
326	20231129	152600	408931520	20000	20000	20000	20000	0
327	20231129	152500	408931520	20000	20000	20000	20000	0
328	20231129	152400	408931520	20000	20000	20000	20000	0
329	20231129	152300	408931520	20000	20000	20000	20000	0
330	20231129	152200	408931520	20000	20000	20000	20000	0
331	20231129	152100	408931520	20000	20000	20000	20000	0
332	20231129	152000	408931520	20000	20000	20000	20000	0
333	20231129	151900	408931520	20000	19990	20050	19990	54
334	20231129	151800	407849050	19990	20050	20050	19990	6
335	20231129	151700	407729040	20050	20000	20050	19990	5
336	20231129	151600	407629000	20050	20050	20050	20050	0
337	20231129	151500	407629000	20050	20050	20050	20050	2
338	20231129	151400	407588900	19990	20000	20000	19990	108
339	20231129	151300	405429970	20050	20050	20050	20050	1
340	20231129	151200	405409920	19990	20050	20050	19990	4
341	20231129	151100	405329900	20050	20050	20050	20050	1
342	20231129	151000	405309850	20000	20000	20000	20000	139
343	20231129	150900	402529850	20000	20000	20000	20000	15
344	20231129	150800	402229850	20000	20000	20000	20000	8
345	20231129	150700	402069850	20000	20000	20000	20000	1
346	20231129	150600	402049850	20050	20050	20050	20050	1
347	20231129	150500	402029800	20050	20050	20050	20050	0
348	20231129	150400	402029800	20050	20050	20050	20050	2
349	20231129	150300	401989700	20050	20050	20050	20050	1
350	20231129	150200	401969650	20050	20050	20050	20050	0
351	20231129	150100	401969650	20050	20050	20050	20050	1
352	20231129	150000	401949600	19990	19990	19990	19990	0
353	20231129	145900	401949600	19990	19990	19990	19990	0
354	20231129	145800	401949600	19990	19990	19990	19990	0
355	20231129	145700	401949600	19990	19990	19990	19990	0
356	20231129	145600	401949600	19990	19990	19990	19990	0
357	20231129	145500	401949600	19990	19990	19990	19990	663
358	20231129	145400	388696230	20000	20000	20000	20000	0
359	20231129	145300	388696230	20000	20000	20000	20000	57
360	20231129	145200	387556230	19990	19990	19990	19990	0
361	20231129	145100	387556230	19990	19990	19990	19990	0
362	20231129	145000	387556230	19990	19990	19990	19990	0
363	20231129	144900	387556230	19990	20000	20000	19990	36
364	20231129	144800	386836260	19990	19990	19990	19990	0
365	20231129	144700	386836260	19990	19990	19990	19990	0
366	20231129	144600	386836260	19990	20000	20000	19990	15
367	20231129	144500	386536350	20050	20050	20050	20050	0
368	20231129	144400	386536350	20050	19990	20050	19990	6
369	20231129	144300	386416350	20000	20000	20000	20000	0
370	20231129	144200	386416350	20000	20000	20000	20000	6
371	20231129	144100	386296350	20000	20000	20000	20000	7
372	20231129	144000	386156350	20000	20000	20000	20000	0
373	20231129	143900	386156350	20000	19990	20000	19990	563
374	20231129	143800	374901970	19990	20050	20050	19990	96
375	20231129	143700	372982870	19990	19990	19990	19990	348
376	20231129	143600	366026350	20000	20000	20000	20000	323
377	20231129	143500	359566350	20000	20000	20000	20000	0
378	20231129	143400	359566350	20000	20000	20000	20000	0
379	20231129	143300	359566350	20000	20000	20000	20000	10
380	20231129	143200	359366350	20000	20000	20000	20000	18
381	20231129	143100	359006350	20050	20050	20050	20050	0
382	20231129	143000	359006350	20050	20050	20050	20050	0
383	20231129	142900	359006350	20050	20050	20050	20050	0
384	20231129	142800	359006350	20050	20050	20050	20050	0
385	20231129	142700	359006350	20050	20050	20050	20050	0
386	20231129	142600	359006350	20050	20050	20050	20050	11
387	20231129	142500	358785800	20000	20000	20000	20000	19
388	20231129	142400	358405800	20000	20000	20000	20000	126
389	20231129	142300	355885800	20000	20000	20000	20000	377
390	20231129	142200	348345800	20000	20000	20000	20000	0
391	20231129	142100	348345800	20000	20000	20000	20000	5
392	20231129	142000	348245800	20000	20000	20000	20000	0
393	20231129	141900	348245800	20000	20000	20000	20000	0
394	20231129	141800	348245800	20000	20000	20000	20000	0
395	20231129	141700	348245800	20000	20000	20000	20000	52
396	20231129	141600	347205800	20000	20000	20000	20000	0
397	20231129	141500	347205800	20000	20000	20000	20000	100
398	20231129	141400	345205800	20000	20000	20000	20000	100
399	20231129	141300	343205800	20000	20000	20000	20000	38
400	20231129	141200	342445800	20000	20000	20000	20000	0
401	20231129	141100	342445800	20000	20000	20000	20000	503
402	20231129	141000	332385800	20050	20050	20050	20050	0
403	20231129	140900	332385800	20050	20050	20050	20050	0
404	20231129	140800	332385800	20050	20050	20050	20050	2
405	20231129	140700	332345700	20050	20000	20050	20000	16
406	20231129	140600	332025650	20050	20050	20050	20050	0
407	20231129	140500	332025650	20050	20050	20050	20050	1
408	20231129	140400	332005600	20050	20050	20050	20050	0
409	20231129	140300	332005600	20050	20050	20050	20050	0
410	20231129	140200	332005600	20050	20050	20050	20050	2
411	20231129	140100	331965500	20050	20050	20050	20050	317
412	20231129	140000	325609650	20100	20100	20100	20100	0
413	20231129	135900	325609650	20100	20100	20100	20100	0
414	20231129	135800	325609650	20100	20100	20100	20100	0
415	20231129	135700	325609650	20100	20100	20100	20100	0
416	20231129	135600	325609650	20100	20100	20100	20100	0
417	20231129	135500	325609650	20100	20100	20100	20100	4
418	20231129	135400	325529250	20050	20050	20050	20050	189
419	20231129	135300	321739800	20000	20000	20000	20000	0
420	20231129	135200	321739800	20000	20000	20000	20000	64
421	20231129	135100	320459800	20000	19990	20000	19990	13
422	20231129	135000	320199890	20000	20000	20000	20000	3
423	20231129	134900	320139890	20000	20000	20000	20000	0
424	20231129	134800	320139890	20000	20000	20000	20000	0
425	20231129	134700	320139890	20000	20000	20000	20000	123
426	20231129	134600	317679890	20000	20000	20000	20000	499
427	20231129	134500	307699890	20050	20050	20050	20050	0
428	20231129	134400	307699890	20050	20050	20050	20050	36
429	20231129	134300	306978090	20050	20050	20050	20050	0
430	20231129	134200	306978090	20050	20050	20050	20050	75
431	20231129	134100	305474340	20050	20050	20050	20050	2
432	20231129	134000	305434240	20050	20050	20050	20050	0
433	20231129	133900	305434240	20050	20050	20050	20050	0
434	20231129	133800	305434240	20050	20100	20100	20050	29
435	20231129	133700	304851790	20050	20050	20050	20050	3
436	20231129	133600	304791640	20050	20050	20050	20050	1
437	20231129	133500	304771590	20050	20050	20050	20050	0
438	20231129	133400	304771590	20050	20050	20050	20050	0
439	20231129	133300	304771590	20050	20050	20050	20050	0
440	20231129	133200	304771590	20050	20050	20050	20050	0
441	20231129	133100	304771590	20050	20050	20050	20050	0
442	20231129	133000	304771590	20050	20050	20050	20050	0
443	20231129	132900	304771590	20050	20050	20050	20050	0
444	20231129	132800	304771590	20050	20050	20050	20050	33
445	20231129	132700	304109940	20050	20050	20050	20050	17
446	20231129	132600	303769090	20050	20050	20050	20050	3
447	20231129	132500	303708940	20000	20000	20000	20000	16
448	20231129	132400	303388940	20050	20050	20050	20050	110
449	20231129	132300	301183440	20100	20100	20100	20100	0
450	20231129	132200	301183440	20100	20100	20100	20100	0
451	20231129	132100	301183440	20100	20050	20100	20050	55
452	20231129	132000	300080540	20050	20050	20050	20050	0
453	20231129	131900	300080540	20050	20050	20050	20050	0
454	20231129	131800	300080540	20050	20050	20050	20050	0
455	20231129	131700	300080540	20050	20050	20050	20050	3
456	20231129	131600	300020390	20000	20000	20000	20000	15
457	20231129	131500	299720390	20000	20050	20050	20000	32
458	20231129	131400	299078890	20000	20000	20000	20000	26
459	20231129	131300	298558890	20050	20050	20050	20050	2
460	20231129	131200	298518790	20050	20050	20050	20050	4
461	20231129	131100	298438590	20050	20050	20050	20050	0
462	20231129	131000	298438590	20050	20050	20050	20050	0
463	20231129	130900	298438590	20050	20050	20050	20050	2
464	20231129	130800	298398490	20100	20000	20100	20000	6
465	20231129	130700	298278390	20000	20000	20000	20000	0
466	20231129	130600	298278390	20000	20000	20000	20000	0
467	20231129	130500	298278390	20000	20000	20000	20000	0
468	20231129	130400	298278390	20000	20000	20000	20000	0
469	20231129	130300	298278390	20000	20000	20000	20000	0
470	20231129	130200	298278390	20000	20000	20000	20000	143
471	20231129	130100	295418390	20000	20000	20000	20000	400
472	20231129	130000	287418390	20000	20000	20000	20000	0
473	20231129	125900	287418390	20000	20000	20000	20000	0
474	20231129	125800	287418390	20000	20000	20000	20000	0
475	20231129	125700	287418390	20000	20000	20000	20000	0
476	20231129	125600	287418390	20000	20000	20000	20000	0
477	20231129	125500	287418390	20000	20000	20000	20000	0
478	20231129	125400	287418390	20000	20000	20000	20000	0
479	20231129	125300	287418390	20000	20000	20000	20000	0
480	20231129	125200	287418390	20000	20000	20000	20000	0
481	20231129	125100	287418390	20000	20000	20000	20000	0
482	20231129	125000	287418390	20000	20000	20000	20000	0
483	20231129	124900	287418390	20000	20000	20000	20000	1045
484	20231129	124800	266518390	20050	20050	20050	20050	0
485	20231129	124700	266518390	20050	20050	20050	20050	1
486	20231129	124600	266498340	20050	20050	20050	20050	1
487	20231129	124500	266478290	20050	20050	20050	20050	20
488	20231129	124400	266077290	20000	20000	20000	20000	100
489	20231129	124300	264077290	20000	20000	20000	20000	0
490	20231129	124200	264077290	20000	20000	20000	20000	0
491	20231129	124100	264077290	20000	20000	20000	20000	0
492	20231129	124000	264077290	20000	20000	20000	20000	0
493	20231129	123900	264077290	20000	20050	20050	20000	34
494	20231129	123800	263396790	20050	20050	20050	20050	1
495	20231129	123700	263376740	20050	20050	20050	20050	4
496	20231129	123600	263296540	20050	20050	20050	20050	1
497	20231129	123500	263276490	20000	20000	20000	20000	0
498	20231129	123400	263276490	20000	20000	20000	20000	0
499	20231129	123300	263276490	20000	20000	20000	20000	0
500	20231129	123200	263276490	20000	20000	20000	20000	0
501	20231129	123100	263276490	20000	20000	20000	20000	0
502	20231129	123000	263276490	20000	20000	20000	20000	0
503	20231129	122900	263276490	20000	20000	20000	20000	5
504	20231129	122800	263176490	20050	20050	20050	20050	0
505	20231129	122700	263176490	20050	20050	20050	20050	0
506	20231129	122600	263176490	20050	20050	20050	20050	0
507	20231129	122500	263176490	20050	20050	20050	20050	10
508	20231129	122400	262975990	20000	20000	20000	20000	0
509	20231129	122300	262975990	20000	20000	20000	20000	0
510	20231129	122200	262975990	20000	20000	20000	20000	0
511	20231129	122100	262975990	20000	20000	20000	20000	22
512	20231129	122000	262535990	20050	20050	20050	20050	0
513	20231129	121900	262535990	20050	20050	20050	20050	0
514	20231129	121800	262535990	20050	20050	20050	20050	134
515	20231129	121700	259849290	20050	20050	20050	20050	300
516	20231129	121600	253834290	20050	20050	20050	20050	3
517	20231129	121500	253774140	20050	20050	20050	20050	0
518	20231129	121400	253774140	20050	20050	20050	20050	0
519	20231129	121300	253774140	20050	20050	20050	20050	500
520	20231129	121200	243749140	20050	20050	20050	20050	0
521	20231129	121100	243749140	20050	20050	20050	20050	0
522	20231129	121000	243749140	20050	20050	20050	20050	0
523	20231129	120900	243749140	20050	20050	20050	20050	2
524	20231129	120800	243709040	20250	20250	20250	20250	0
525	20231129	120700	243709040	20250	20250	20250	20250	0
526	20231129	120600	243709040	20250	20250	20250	20250	0
527	20231129	120500	243709040	20250	20250	20250	20250	0
528	20231129	120400	243709040	20250	20250	20250	20250	0
529	20231129	120300	243709040	20250	20250	20250	20250	0
530	20231129	120200	243709040	20250	20250	20250	20250	0
531	20231129	120100	243709040	20250	20250	20250	20250	0
532	20231129	120000	243709040	20250	20250	20250	20250	1
533	20231129	115900	243688790	20250	20100	20250	20100	1325
534	20231129	115800	216993840	20100	20100	20100	20100	0
535	20231129	115700	216993840	20100	20100	20100	20100	0
536	20231129	115600	216993840	20100	20100	20100	20100	0
537	20231129	115500	216993840	20100	20050	20100	20050	2
538	20231129	115400	216953690	20100	20050	20100	20050	199
539	20231129	115300	212963690	20100	20100	20100	20100	12
540	20231129	115200	212722490	20050	20050	20050	20050	11
541	20231129	115100	212501940	20100	20100	20100	20100	2
542	20231129	115000	212461740	20100	20100	20100	20100	0
543	20231129	114900	212461740	20100	20100	20100	20100	1
544	20231129	114800	212441640	20050	20050	20050	20050	0
545	20231129	114700	212441640	20050	20050	20050	20050	376
546	20231129	114600	204902840	20050	20050	20050	20050	0
547	20231129	114500	204902840	20050	20050	20050	20050	0
548	20231129	114400	204902840	20050	20050	20050	20050	0
549	20231129	114300	204902840	20050	20050	20050	20050	0
550	20231129	114200	204902840	20050	20050	20050	20050	0
551	20231129	114100	204902840	20050	20050	20050	20050	0
552	20231129	114000	204902840	20050	20050	20050	20050	4
553	20231129	113900	204822640	20050	20050	20050	20050	6
554	20231129	113800	204702340	20050	20050	20050	20050	0
555	20231129	113700	204702340	20050	20050	20050	20050	1
556	20231129	113600	204682290	20050	20050	20050	20050	0
557	20231129	113500	204682290	20050	20050	20050	20050	0
558	20231129	113400	204682290	20050	20050	20050	20050	0
559	20231129	113300	204682290	20050	20050	20050	20050	0
560	20231129	113200	204682290	20050	20050	20050	20050	0
561	20231129	113100	204682290	20050	20000	20050	20000	40
562	20231129	113000	203881790	20000	20000	20000	20000	2
563	20231129	112900	203841790	20000	19990	20000	19990	32
564	20231129	112800	203202090	19990	19990	19990	19990	4
565	20231129	112700	203122130	20000	20000	20000	20000	78
566	20231129	112600	201562130	20000	20000	20000	20000	0
567	20231129	112500	201562130	20000	20000	20000	20000	0
568	20231129	112400	201562130	20000	20000	20000	20000	10
569	20231129	112300	201362130	20000	20000	20000	20000	0
570	20231129	112200	201362130	20000	20000	20000	20000	0
571	20231129	112100	201362130	20000	20000	20000	20000	0
572	20231129	112000	201362130	20000	20000	20000	20000	30
573	20231129	111900	200762130	20050	20050	20050	20050	10
574	20231129	111800	200561630	20050	20050	20050	20050	0
575	20231129	111700	200561630	20050	20050	20050	20050	0
576	20231129	111600	200561630	20050	20050	20050	20050	1
577	20231129	111500	200541580	20050	20050	20050	20050	0
578	20231129	111400	200541580	20050	20050	20050	20050	0
579	20231129	111300	200541580	20050	20050	20050	20050	0
580	20231129	111200	200541580	20050	20050	20050	20050	0
581	20231129	111100	200541580	20050	20050	20050	20050	0
582	20231129	111000	200541580	20050	20050	20050	20050	0
583	20231129	110900	200541580	20050	20050	20050	20050	0
584	20231129	110800	200541580	20050	20050	20050	20050	0
585	20231129	110700	200541580	20050	20050	20050	20050	0
586	20231129	110600	200541580	20050	20050	20050	20050	1
587	20231129	110500	200521530	19990	19990	19990	19990	0
588	20231129	110400	200521530	19990	19990	19990	19990	0
589	20231129	110300	200521530	19990	19990	19990	19990	0
590	20231129	110200	200521530	19990	19990	19990	19990	0
591	20231129	110100	200521530	19990	19990	19990	19990	0
592	20231129	110000	200521530	19990	19990	19990	19980	33
593	20231129	105900	199861870	19990	19990	19990	19990	5
594	20231129	105800	199761920	19990	19990	19990	19990	0
595	20231129	105700	199761920	19990	19990	19990	19990	0
596	20231129	105600	199761920	19990	19990	19990	19990	463
597	20231129	105500	190506550	20000	20000	20000	20000	51
598	20231129	105400	189486550	19990	19990	19990	19990	0
599	20231129	105300	189486550	19990	19990	19990	19990	10
600	20231129	105200	189286650	20000	19990	20000	19990	145
601	20231129	105100	186387650	19990	19990	19990	19990	1
602	20231129	105000	186367660	20000	20000	20000	20000	0
603	20231129	104900	186367660	20000	20000	20000	20000	95
604	20231129	104800	184467660	20000	20000	20000	20000	4
605	20231129	104700	184387660	20000	20000	20000	20000	0
606	20231129	104600	184387660	20000	20000	20000	20000	0
607	20231129	104500	184387660	20000	20000	20000	20000	0
608	20231129	104400	184387660	20000	20000	20000	20000	66
609	20231129	104300	183067660	20000	20000	20000	20000	100
610	20231129	104200	181067660	20050	19990	20050	19990	92
611	20231129	104100	179227620	19990	19990	19990	19990	2139
612	20231129	104000	136469010	19990	20000	20000	19990	100
613	20231129	103900	134469910	20000	20050	20050	20000	170
614	20231129	103800	131068460	20050	20050	20050	20050	0
615	20231129	103700	131068460	20050	20050	20050	20050	0
616	20231129	103600	131068460	20050	20100	20100	20050	790
617	20231129	103500	115227960	20050	20050	20050	20050	110
618	20231129	103400	113022460	20100	20100	20100	20100	5
619	20231129	103300	112921960	20100	20100	20100	20100	1
620	20231129	103200	112901860	20050	20050	20050	20050	83
621	20231129	103100	111237710	20100	20100	20100	20100	0
622	20231129	103000	111237710	20100	20100	20100	20100	5
623	20231129	102900	111137210	20100	20100	20100	20100	0
624	20231129	102800	111137210	20100	20100	20100	20100	0
625	20231129	102700	111137210	20100	20100	20100	20100	0
626	20231129	102600	111137210	20100	20100	20100	20100	0
627	20231129	102500	111137210	20100	20100	20100	20100	0
628	20231129	102400	111137210	20100	20100	20100	20100	0
629	20231129	102300	111137210	20100	20100	20100	20100	0
630	20231129	102200	111137210	20100	20100	20100	20100	0
631	20231129	102100	111137210	20100	20100	20100	20100	0
632	20231129	102000	111137210	20100	20100	20100	20100	0
633	20231129	101900	111137210	20100	20100	20100	20100	0
634	20231129	101800	111137210	20100	20100	20100	20100	1
635	20231129	101700	111117110	20050	20050	20050	20050	0
636	20231129	101600	111117110	20050	20050	20050	20050	0
637	20231129	101500	111117110	20050	20050	20050	20050	1
638	20231129	101400	111097060	20100	20100	20100	20100	1
639	20231129	101300	111076960	20000	20000	20000	20000	0
640	20231129	101200	111076960	20000	20000	20000	20000	0
641	20231129	101100	111076960	20000	20000	20000	20000	0
642	20231129	101000	111076960	20000	20000	20000	20000	0
643	20231129	100900	111076960	20000	20000	20000	20000	0
644	20231129	100800	111076960	20000	20050	20050	20000	500
645	20231129	100700	101076560	20100	20100	20100	20100	0
646	20231129	100600	101076560	20100	20100	20100	20100	0
647	20231129	100500	101076560	20100	20100	20100	20100	4
648	20231129	100400	100996160	20100	20100	20100	20100	0
649	20231129	100300	100996160	20100	20100	20100	20100	1
650	20231129	100200	100976060	20050	20050	20050	20050	0
651	20231129	100100	100976060	20050	20050	20050	20050	10
652	20231129	100000	100775560	20050	20050	20050	20050	0
653	20231129	095900	100775560	20050	20050	20050	20050	4
654	20231129	095800	100695360	20050	20050	20050	20050	0
655	20231129	095700	100695360	20050	20050	20050	20050	0
656	20231129	095600	100695360	20050	20000	20050	19990	65
657	20231129	095500	99395900	19990	19990	19990	19990	0
658	20231129	095400	99395900	19990	20000	20000	19990	23
659	20231129	095300	98935920	20000	20000	20000	20000	0
660	20231129	095200	98935920	20000	20000	20000	20000	0
661	20231129	095100	98935920	20000	20000	20000	20000	0
662	20231129	095000	98935920	20000	20000	20000	20000	0
663	20231129	094900	98935920	20000	19990	20000	19990	79
664	20231129	094800	97355930	19990	19990	19990	19990	83
665	20231129	094700	95696760	19990	20000	20000	19990	65
666	20231129	094600	94397400	19990	19990	19990	19990	50
667	20231129	094500	93397900	20000	20000	20000	20000	0
668	20231129	094400	93397900	20000	19990	20000	19990	4
669	20231129	094300	93317930	19990	20000	20000	19990	807
670	20231129	094200	77178800	20050	20050	20050	20050	1
671	20231129	094100	77158750	20050	20050	20050	20050	169
672	20231129	094000	73770300	20100	20100	20100	20100	0
673	20231129	093900	73770300	20100	20100	20100	20100	0
674	20231129	093800	73770300	20100	20100	20100	20100	8
675	20231129	093700	73609500	20100	20100	20100	20100	0
676	20231129	093600	73609500	20100	20150	20150	20100	216
677	20231129	093500	69267850	20150	20150	20150	20150	0
678	20231129	093400	69267850	20150	20150	20150	20150	5
679	20231129	093300	69167100	20100	20100	20100	20100	101
680	20231129	093200	67137000	20150	20150	20150	20150	5
681	20231129	093100	67036250	20150	20150	20150	20150	4
682	20231129	093000	66955650	20150	20150	20150	20150	4
683	20231129	092900	66875050	20150	20150	20150	20150	610
684	20231129	092800	54583550	20150	20150	20150	20150	0
685	20231129	092700	54583550	20150	20150	20150	20150	1
686	20231129	092600	54563400	20050	20050	20050	20050	1
687	20231129	092500	54543350	20050	20050	20050	20050	5
688	20231129	092400	54443100	20050	20150	20150	20050	28
689	20231129	092300	53881450	20150	20150	20150	20150	0
690	20231129	092200	53881450	20150	20150	20150	20150	0
691	20231129	092100	53881450	20150	20150	20150	20150	0
692	20231129	092000	53881450	20150	20150	20150	20150	0
693	20231129	091900	53881450	20150	20150	20150	20150	0
694	20231129	091800	53881450	20150	20150	20150	20150	10
695	20231129	091700	53679950	20200	20200	20200	20200	100
696	20231129	091600	51659950	20200	20200	20200	20200	70
697	20231129	091500	50245950	20100	20100	20100	20100	430
698	20231129	091400	41602950	20050	20050	20050	20050	71
699	20231129	091300	40179400	20100	20100	20100	20100	110
700	20231129	091200	37968400	20100	20100	20100	20100	21
701	20231129	091100	37546300	20100	20100	20100	20100	199
702	20231129	091000	33546400	20150	20200	20200	20150	310
703	20231129	090900	27299000	20200	20200	20200	20200	140
704	20231129	090800	24471000	20250	20150	20250	20150	171
705	20231129	090700	21015500	20150	20150	20150	20150	79
706	20231129	090600	19423650	20150	20150	20150	20150	282
707	20231129	090500	13741350	20100	20100	20100	20100	22
708	20231129	090400	13299150	20150	20150	20150	20150	14
709	20231129	090300	13017050	20150	20100	20150	20100	37
710	20231129	090200	12272600	20050	20100	20100	20050	14
711	20231129	090100	11991350	20000	20100	20150	20000	208
712	20231129	090000	7809350	20150	20100	20150	20050	389