KissMeData/020120/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190400	477950325	4930	4930	4930	4930	2143
3	20231129	190300	477950325	4930	4930	4930	4930	0
4	20231129	190200	477950325	4930	4930	4930	4930	0
5	20231129	190100	477950325	4930	4930	4930	4930	0
6	20231129	190000	477950325	4930	4930	4930	4930	0
7	20231129	185900	477950325	4930	4930	4930	4930	0
8	20231129	185800	477950325	4930	4930	4930	4930	0
9	20231129	185700	477950325	4930	4930	4930	4930	0
10	20231129	185600	477950325	4930	4930	4930	4930	0
11	20231129	185500	477950325	4930	4930	4930	4930	0
12	20231129	185400	477950325	4930	4930	4930	4930	0
13	20231129	185300	477950325	4930	4930	4930	4930	0
14	20231129	185200	477950325	4930	4930	4930	4930	0
15	20231129	185100	477950325	4930	4930	4930	4930	0
16	20231129	185000	477950325	4930	4930	4930	4930	0
17	20231129	184900	477950325	4930	4930	4930	4930	0
18	20231129	184800	477950325	4930	4930	4930	4930	0
19	20231129	184700	477950325	4930	4930	4930	4930	0
20	20231129	184600	477950325	4930	4930	4930	4930	0
21	20231129	184500	477950325	4930	4930	4930	4930	0
22	20231129	184400	477950325	4930	4930	4930	4930	0
23	20231129	184300	477950325	4930	4930	4930	4930	0
24	20231129	184200	477950325	4930	4930	4930	4930	0
25	20231129	184100	477950325	4930	4930	4930	4930	0
26	20231129	184000	477950325	4930	4930	4930	4930	0
27	20231129	183900	477950325	4930	4930	4930	4930	0
28	20231129	183800	477950325	4930	4930	4930	4930	0
29	20231129	183700	477950325	4930	4930	4930	4930	0
30	20231129	183600	477950325	4930	4930	4930	4930	0
31	20231129	183500	477950325	4930	4930	4930	4930	0
32	20231129	183400	477950325	4930	4930	4930	4930	2143
33	20231129	183300	477950325	4930	4930	4930	4930	0
34	20231129	183200	477950325	4930	4930	4930	4930	0
35	20231129	183100	477950325	4930	4930	4930	4930	0
36	20231129	183000	477950325	4930	4930	4930	4930	0
37	20231129	182900	477950325	4930	4930	4930	4930	0
38	20231129	182800	477950325	4930	4930	4930	4930	0
39	20231129	182700	477950325	4930	4930	4930	4930	0
40	20231129	182600	477950325	4930	4930	4930	4930	0
41	20231129	182500	477950325	4930	4930	4930	4930	0
42	20231129	182400	477950325	4930	4930	4930	4930	0
43	20231129	182300	477950325	4930	4930	4930	4930	0
44	20231129	182200	477950325	4930	4930	4930	4930	0
45	20231129	182100	477950325	4930	4930	4930	4930	0
46	20231129	182000	477950325	4930	4930	4930	4930	0
47	20231129	181900	477950325	4930	4930	4930	4930	0
48	20231129	181800	477950325	4930	4930	4930	4930	0
49	20231129	181700	477950325	4930	4930	4930	4930	0
50	20231129	181600	477950325	4930	4930	4930	4930	0
51	20231129	181500	477950325	4930	4930	4930	4930	0
52	20231129	181400	477950325	4930	4930	4930	4930	0
53	20231129	181300	477950325	4930	4930	4930	4930	0
54	20231129	181200	477950325	4930	4930	4930	4930	0
55	20231129	181100	477950325	4930	4930	4930	4930	0
56	20231129	181000	477950325	4930	4930	4930	4930	0
57	20231129	180900	477950325	4930	4930	4930	4930	0
58	20231129	180800	477950325	4930	4930	4930	4930	0
59	20231129	180700	477950325	4930	4930	4930	4930	0
60	20231129	180600	477950325	4930	4930	4930	4930	0
61	20231129	180500	477950325	4930	4930	4930	4930	0
62	20231129	180400	477950325	4930	4930	4930	4930	2143
63	20231129	180300	477950325	4930	4930	4930	4930	0
64	20231129	180200	477950325	4930	4930	4930	4930	0
65	20231129	180100	477950325	4930	4930	4930	4930	0
66	20231129	180000	477950325	4930	4930	4930	4930	0
67	20231129	175900	477950325	4930	4930	4930	4930	0
68	20231129	175800	477950325	4930	4930	4930	4930	0
69	20231129	175700	477950325	4930	4930	4930	4930	0
70	20231129	175600	477950325	4930	4930	4930	4930	0
71	20231129	175500	477950325	4930	4930	4930	4930	0
72	20231129	175400	477950325	4930	4930	4930	4930	0
73	20231129	175300	477950325	4930	4930	4930	4930	0
74	20231129	175200	477950325	4930	4930	4930	4930	0
75	20231129	175100	477950325	4930	4930	4930	4930	0
76	20231129	175000	477950325	4930	4930	4930	4930	0
77	20231129	174900	477950325	4930	4930	4930	4930	0
78	20231129	174800	477950325	4930	4930	4930	4930	0
79	20231129	174700	477950325	4930	4930	4930	4930	0
80	20231129	174600	477950325	4930	4930	4930	4930	0
81	20231129	174500	477950325	4930	4930	4930	4930	0
82	20231129	174400	477950325	4930	4930	4930	4930	0
83	20231129	174300	477950325	4930	4930	4930	4930	0
84	20231129	174200	477950325	4930	4930	4930	4930	0
85	20231129	174100	477950325	4930	4930	4930	4930	0
86	20231129	174000	477950325	4930	4930	4930	4930	0
87	20231129	173900	477950325	4930	4930	4930	4930	0
88	20231129	173800	477950325	4930	4930	4930	4930	0
89	20231129	173700	477950325	4930	4930	4930	4930	0
90	20231129	173600	477950325	4930	4930	4930	4930	0
91	20231129	173500	477950325	4930	4930	4930	4930	0
92	20231129	173400	477950325	4930	4930	4930	4930	2143
93	20231129	173300	477950325	4930	4930	4930	4930	0
94	20231129	173200	477950325	4930	4930	4930	4930	0
95	20231129	173100	477950325	4930	4930	4930	4930	0
96	20231129	173000	477950325	4930	4930	4930	4930	0
97	20231129	172900	477950325	4930	4930	4930	4930	0
98	20231129	172800	477950325	4930	4930	4930	4930	0
99	20231129	172700	477950325	4930	4930	4930	4930	0
100	20231129	172600	477950325	4930	4930	4930	4930	0
101	20231129	172500	477950325	4930	4930	4930	4930	0
102	20231129	172400	477950325	4930	4930	4930	4930	0
103	20231129	172300	477950325	4930	4930	4930	4930	0
104	20231129	172200	477950325	4930	4930	4930	4930	0
105	20231129	172100	477950325	4930	4930	4930	4930	0
106	20231129	172000	477950325	4930	4930	4930	4930	0
107	20231129	171900	477950325	4930	4930	4930	4930	0
108	20231129	171800	477950325	4930	4930	4930	4930	0
109	20231129	171700	477950325	4930	4930	4930	4930	0
110	20231129	171600	477950325	4930	4930	4930	4930	0
111	20231129	171500	477950325	4930	4930	4930	4930	0
112	20231129	171400	477950325	4930	4930	4930	4930	0
113	20231129	171300	477950325	4930	4930	4930	4930	0
114	20231129	171200	477950325	4930	4930	4930	4930	0
115	20231129	171100	477950325	4930	4930	4930	4930	0
116	20231129	171000	477950325	4930	4930	4930	4930	0
117	20231129	170900	477950325	4930	4930	4930	4930	0
118	20231129	170800	477950325	4930	4930	4930	4930	0
119	20231129	170700	477950325	4930	4930	4930	4930	0
120	20231129	170600	477950325	4930	4930	4930	4930	0
121	20231129	170500	477950325	4930	4930	4930	4930	0
122	20231129	170400	477950325	4930	4930	4930	4930	2143
123	20231129	170300	477950325	4930	4930	4930	4930	0
124	20231129	170200	477950325	4930	4930	4930	4930	0
125	20231129	170100	477950325	4930	4930	4930	4930	0
126	20231129	170000	477950325	4930	4930	4930	4930	0
127	20231129	165900	477950325	4930	4930	4930	4930	0
128	20231129	165800	477950325	4930	4930	4930	4930	0
129	20231129	165700	477950325	4930	4930	4930	4930	0
130	20231129	165600	477950325	4930	4930	4930	4930	0
131	20231129	165500	477950325	4930	4930	4930	4930	0
132	20231129	165400	477950325	4930	4930	4930	4930	0
133	20231129	165300	477950325	4930	4930	4930	4930	0
134	20231129	165200	477950325	4930	4930	4930	4930	0
135	20231129	165100	477950325	4930	4930	4930	4930	0
136	20231129	165000	477950325	4930	4930	4930	4930	0
137	20231129	164900	477950325	4930	4930	4930	4930	0
138	20231129	164800	477950325	4930	4930	4930	4930	0
139	20231129	164700	477950325	4930	4930	4930	4930	0
140	20231129	164600	477950325	4930	4930	4930	4930	0
141	20231129	164500	477950325	4930	4930	4930	4930	0
142	20231129	164400	477950325	4930	4930	4930	4930	0
143	20231129	164300	477950325	4930	4930	4930	4930	0
144	20231129	164200	477950325	4930	4930	4930	4930	0
145	20231129	164100	477950325	4930	4930	4930	4930	0
146	20231129	164000	477950325	4930	4930	4930	4930	0
147	20231129	163900	477950325	4930	4930	4930	4930	0
148	20231129	163800	477950325	4930	4930	4930	4930	0
149	20231129	163700	477950325	4930	4930	4930	4930	0
150	20231129	163600	477950325	4930	4930	4930	4930	0
151	20231129	163500	477950325	4930	4930	4930	4930	0
152	20231129	163400	477950325	4930	4930	4930	4930	2143
153	20231129	163300	477950325	4930	4930	4930	4930	0
154	20231129	163200	477950325	4930	4930	4930	4930	0
155	20231129	163100	477950325	4930	4930	4930	4930	0
156	20231129	163000	477950325	4930	4930	4930	4930	0
157	20231129	162900	477950325	4930	4930	4930	4930	0
158	20231129	162800	477950325	4930	4930	4930	4930	0
159	20231129	162700	477950325	4930	4930	4930	4930	0
160	20231129	162600	477950325	4930	4930	4930	4930	0
161	20231129	162500	477950325	4930	4930	4930	4930	0
162	20231129	162400	477950325	4930	4930	4930	4930	0
163	20231129	162300	477950325	4930	4930	4930	4930	0
164	20231129	162200	477950325	4930	4930	4930	4930	0
165	20231129	162100	477950325	4930	4930	4930	4930	0
166	20231129	162000	477950325	4930	4930	4930	4930	0
167	20231129	161900	477950325	4930	4930	4930	4930	0
168	20231129	161800	477950325	4930	4930	4930	4930	0
169	20231129	161700	477950325	4930	4930	4930	4930	0
170	20231129	161600	477950325	4930	4930	4930	4930	0
171	20231129	161500	477950325	4930	4930	4930	4930	0
172	20231129	161400	477950325	4930	4930	4930	4930	0
173	20231129	161300	477950325	4930	4930	4930	4930	0
174	20231129	161200	477950325	4930	4930	4930	4930	0
175	20231129	161100	477950325	4930	4930	4930	4930	0
176	20231129	161000	477950325	4930	4930	4930	4930	0
177	20231129	160900	477950325	4930	4930	4930	4930	0
178	20231129	160800	477950325	4930	4930	4930	4930	0
179	20231129	160700	477950325	4930	4930	4930	4930	0
180	20231129	160600	477950325	4930	4930	4930	4930	0
181	20231129	160500	477950325	4930	4930	4930	4930	0
182	20231129	160400	477950325	4930	4930	4930	4930	2143
183	20231129	160300	477950325	4930	4930	4930	4930	0
184	20231129	160200	477950325	4930	4930	4930	4930	0
185	20231129	160100	477950325	4930	4930	4930	4930	0
186	20231129	160000	477950325	4930	4930	4930	4930	0
187	20231129	155900	477950325	4930	4930	4930	4930	0
188	20231129	155800	477950325	4930	4930	4930	4930	0
189	20231129	155700	477950325	4930	4930	4930	4930	0
190	20231129	155600	477950325	4930	4930	4930	4930	0
191	20231129	155500	477950325	4930	4930	4930	4930	0
192	20231129	155400	477950325	4930	4930	4930	4930	0
193	20231129	155300	477950325	4930	4930	4930	4930	0
194	20231129	155200	477950325	4930	4930	4930	4930	0
195	20231129	155100	477950325	4930	4930	4930	4930	0
196	20231129	155000	477950325	4930	4930	4930	4930	0
197	20231129	154900	477950325	4930	4930	4930	4930	0
198	20231129	154800	477950325	4930	4930	4930	4930	0
199	20231129	154700	477950325	4930	4930	4930	4930	0
200	20231129	154600	477950325	4930	4930	4930	4930	0
201	20231129	154500	477950325	4930	4930	4930	4930	0
202	20231129	154400	477950325	4930	4930	4930	4930	0
203	20231129	154300	477950325	4930	4930	4930	4930	0
204	20231129	154200	477950325	4930	4930	4930	4930	0
205	20231129	154100	477950325	4930	4930	4930	4930	0
206	20231129	154000	477950325	4930	4930	4930	4930	0
207	20231129	153900	477950325	4930	4930	4930	4930	0
208	20231129	153800	477950325	4930	4930	4930	4930	0
209	20231129	153700	477950325	4930	4930	4930	4930	0
210	20231129	153600	477950325	4930	4930	4930	4930	0
211	20231129	153500	477950325	4930	4930	4930	4930	0
212	20231129	153400	477950325	4930	4930	4930	4930	2143
213	20231129	153300	477950325	4930	4930	4930	4930	0
214	20231129	153200	477950325	4930	4930	4930	4930	0
215	20231129	153100	477950325	4930	4930	4930	4930	0
216	20231129	153000	477950325	4930	4930	4930	4930	2143
217	20231129	152900	467385335	4920	4920	4920	4920	0
218	20231129	152800	467385335	4920	4920	4920	4920	0
219	20231129	152700	467385335	4920	4920	4920	4920	0
220	20231129	152600	467385335	4920	4920	4920	4920	0
221	20231129	152500	467385335	4920	4920	4920	4920	0
222	20231129	152400	467385335	4920	4920	4920	4920	0
223	20231129	152300	467385335	4920	4920	4920	4920	0
224	20231129	152200	467385335	4920	4920	4920	4920	0
225	20231129	152100	467385335	4920	4920	4920	4920	0
226	20231129	152000	467385335	4920	4920	4920	4920	0
227	20231129	151900	467385335	4920	4910	4920	4910	103
228	20231129	151800	466879495	4920	4920	4920	4920	0
229	20231129	151700	466879495	4920	4920	4920	4910	480
230	20231129	151600	464518195	4910	4910	4910	4910	183
231	20231129	151500	463619665	4910	4910	4910	4910	0
232	20231129	151400	463619665	4910	4910	4910	4910	0
233	20231129	151300	463619665	4910	4910	4910	4910	0
234	20231129	151200	463619665	4910	4910	4910	4910	2
235	20231129	151100	463609845	4910	4915	4915	4910	12
236	20231129	151000	463550920	4920	4915	4920	4915	437
237	20231129	150900	461403060	4915	4915	4915	4915	141
238	20231129	150800	460710045	4915	4915	4920	4915	463
239	20231129	150700	458433980	4910	4910	4910	4910	1
240	20231129	150600	458429070	4915	4915	4915	4915	40
241	20231129	150500	458232470	4915	4915	4915	4915	40
242	20231129	150400	458035870	4915	4915	4915	4915	179
243	20231129	150300	457156085	4875	4870	4920	4870	2210
244	20231129	150200	446297365	4865	4865	4865	4865	0
245	20231129	150100	446297365	4865	4865	4865	4865	1
246	20231129	150000	446292500	4865	4875	4875	4865	251
247	20231129	145900	445070840	4875	4875	4875	4875	0
248	20231129	145800	445070840	4875	4875	4875	4875	0
249	20231129	145700	445070840	4875	4875	4875	4875	1624
250	20231129	145600	437153840	4875	4875	4875	4875	20
251	20231129	145500	437056340	4875	4885	4885	4875	54
252	20231129	145400	436793070	4850	4900	4900	4850	6879
253	20231129	145300	403193230	4900	4905	4920	4900	456
254	20231129	145200	400956615	4925	4920	4930	4905	218
255	20231129	145100	399882765	4920	4920	4920	4920	104
256	20231129	145000	399371085	4920	4910	4920	4910	106
257	20231129	144900	398850045	4910	4925	4925	4910	53
258	20231129	144800	398589585	4925	4910	4925	4910	34
259	20231129	144700	398422615	4905	4905	4905	4905	355
260	20231129	144600	396681340	4910	4925	4925	4910	114
261	20231129	144500	396121010	4925	4925	4925	4925	2
262	20231129	144400	396111160	4915	4915	4915	4915	4
263	20231129	144300	396091500	4925	4925	4925	4925	1
264	20231129	144200	396086575	4930	4930	4930	4930	3
265	20231129	144100	396071785	4905	4930	4930	4905	171
266	20231129	144000	395230545	4930	4930	4930	4930	3
267	20231129	143900	395215755	4930	4930	4930	4930	104
268	20231129	143800	394703035	4930	4910	4930	4910	107
269	20231129	143700	394177525	4910	4910	4910	4910	178
270	20231129	143600	393303545	4935	4935	4935	4935	5
271	20231129	143500	393278870	4915	4915	4915	4915	322
272	20231129	143400	391696240	4915	4915	4915	4915	0
273	20231129	143300	391696240	4915	4915	4915	4915	0
274	20231129	143200	391696240	4915	4915	4915	4915	10
275	20231129	143100	391647090	4915	4920	4950	4915	296
276	20231129	143000	390190915	4920	4920	4920	4920	0
277	20231129	142900	390190915	4920	4930	4935	4920	3127
278	20231129	142800	374793610	4930	4930	4930	4930	0
279	20231129	142700	374793610	4930	4940	4940	4930	804
280	20231129	142600	370828070	4940	4940	4940	4940	187
281	20231129	142500	369904290	4940	4940	4940	4940	138
282	20231129	142400	369222570	4940	4940	4940	4940	0
283	20231129	142300	369222570	4940	4940	4940	4940	14
284	20231129	142200	369153410	4960	4960	4960	4960	1
285	20231129	142100	369148450	4940	4940	4940	4940	2
286	20231129	142000	369138570	4945	4945	4945	4945	65
287	20231129	141900	368817145	4945	4945	4945	4945	0
288	20231129	141800	368817145	4945	4945	4945	4945	15
289	20231129	141700	368742970	4945	4945	4945	4945	30
290	20231129	141600	368594620	4960	4950	4960	4950	3
291	20231129	141500	368579760	4960	4940	4960	4940	284
292	20231129	141400	367176780	4940	4940	4940	4940	119
293	20231129	141300	366588920	4940	4955	4955	4940	414
294	20231129	141200	364539675	4955	4950	4955	4950	474
295	20231129	141100	362193355	4960	4950	4960	4950	45
296	20231129	141000	361970455	4950	4960	4960	4950	137
297	20231129	140900	361291695	4955	4955	4955	4955	23
298	20231129	140800	361177730	4960	4950	4960	4950	351
299	20231129	140700	359440270	4945	4945	4945	4945	107
300	20231129	140600	358911155	4945	4945	4945	4945	321
301	20231129	140500	357323810	4950	4950	4950	4950	9
302	20231129	140400	357279260	4950	4950	4950	4950	0
303	20231129	140300	357279260	4950	4950	4950	4950	100
304	20231129	140200	356784260	4950	4950	4950	4950	100
305	20231129	140100	356289260	4950	4950	4950	4950	1
306	20231129	140000	356284310	4930	4955	4955	4930	618
307	20231129	135900	353226815	4955	4960	4960	4955	251
308	20231129	135800	351982765	4960	4965	4965	4960	500
309	20231129	135700	349502700	4975	4975	4975	4975	61
310	20231129	135600	349199225	4975	4975	4975	4975	0
311	20231129	135500	349199225	4975	4975	4975	4975	27
312	20231129	135400	349064900	4975	4975	4975	4975	303
313	20231129	135300	347557475	4960	4965	4965	4960	500
314	20231129	135200	345077300	4975	4980	4980	4970	972
315	20231129	135100	340242715	4975	4975	4975	4975	42
316	20231129	135000	340033765	4985	4985	4985	4985	0
317	20231129	134900	340033765	4985	4985	4985	4985	0
318	20231129	134800	340033765	4985	4985	4985	4985	0
319	20231129	134700	340033765	4985	4985	4985	4985	0
320	20231129	134600	340033765	4985	4985	4985	4985	0
321	20231129	134500	340033765	4985	4980	4985	4980	50
322	20231129	134400	339784540	4985	4985	4985	4985	1
323	20231129	134300	339779555	4975	4975	4975	4975	454
324	20231129	134200	337520905	4980	4980	4980	4980	297
325	20231129	134100	336041845	4985	4985	4985	4985	0
326	20231129	134000	336041845	4985	4985	4985	4985	0
327	20231129	133900	336041845	4985	4985	4985	4985	0
328	20231129	133800	336041845	4985	4985	4985	4985	0
329	20231129	133700	336041845	4985	4985	4985	4985	0
330	20231129	133600	336041845	4985	4980	4985	4980	655
331	20231129	133500	332779935	4990	4990	4990	4990	0
332	20231129	133400	332779935	4990	4990	4990	4990	1
333	20231129	133300	332774945	4990	4990	4990	4990	34
334	20231129	133200	332605285	4980	4980	4980	4980	0
335	20231129	133100	332605285	4980	4980	4980	4980	0
336	20231129	133000	332605285	4980	4980	4980	4980	50
337	20231129	132900	332356285	4980	4980	4980	4980	56
338	20231129	132800	332077405	4980	4980	4980	4980	5
339	20231129	132700	332052505	4980	4980	4980	4980	635
340	20231129	132600	328890205	4990	4990	4990	4990	0
341	20231129	132500	328890205	4990	4990	4990	4990	1
342	20231129	132400	328885215	4990	4990	4990	4990	3
343	20231129	132300	328870245	4990	4990	4990	4990	1
344	20231129	132200	328865255	4990	4990	4990	4990	0
345	20231129	132100	328865255	4990	4990	4990	4990	20
346	20231129	132000	328765455	4990	4990	4990	4990	0
347	20231129	131900	328765455	4990	4990	4990	4990	1
348	20231129	131800	328760465	4985	4985	4985	4985	0
349	20231129	131700	328760465	4985	4985	4985	4985	0
350	20231129	131600	328760465	4985	4990	4990	4985	320
351	20231129	131500	327165240	5000	5000	5000	5000	4
352	20231129	131400	327145240	5000	5000	5000	5000	6
353	20231129	131300	327115240	5000	5000	5000	5000	0
354	20231129	131200	327115240	5000	5000	5000	5000	0
355	20231129	131100	327115240	5000	5000	5000	5000	0
356	20231129	131000	327115240	5000	5000	5000	5000	0
357	20231129	130900	327115240	5000	5000	5000	5000	0
358	20231129	130800	327115240	5000	5000	5000	5000	21
359	20231129	130700	327010240	5000	5000	5000	5000	10
360	20231129	130600	326960240	5000	5000	5000	5000	1
361	20231129	130500	326955240	5000	5000	5000	5000	1
362	20231129	130400	326950240	4985	4985	4985	4985	17
363	20231129	130300	326865495	4990	4990	4990	4990	0
364	20231129	130200	326865495	4990	4990	4990	4990	30
365	20231129	130100	326715795	4985	4985	4985	4985	0
366	20231129	130000	326715795	4985	4985	4985	4985	0
367	20231129	125900	326715795	4985	4995	4995	4985	905
368	20231129	125800	322198480	5000	5000	5000	5000	170
369	20231129	125700	321348480	5000	5000	5000	5000	20
370	20231129	125600	321248480	5000	5000	5000	5000	1000
371	20231129	125500	316248480	5000	5010	5010	5000	7
372	20231129	125400	316213420	5000	5000	5000	5000	0
373	20231129	125300	316213420	5000	5010	5010	5000	16
374	20231129	125200	316133360	5000	5000	5000	5000	0
375	20231129	125100	316133360	5000	5010	5010	5000	83
376	20231129	125000	315718160	5000	5000	5000	5000	10
377	20231129	124900	315668160	5010	5010	5010	5010	0
378	20231129	124800	315668160	5010	5010	5010	5010	100
379	20231129	124700	315167160	5010	5010	5010	5010	0
380	20231129	124600	315167160	5010	5010	5010	5010	15
381	20231129	124500	315092010	5020	5020	5020	5020	0
382	20231129	124400	315092010	5020	5020	5020	5020	0
383	20231129	124300	315092010	5020	5020	5020	5020	10
384	20231129	124200	315041810	5010	5020	5020	5010	130
385	20231129	124100	314390420	5010	5010	5010	5010	0
386	20231129	124000	314390420	5010	5010	5010	5010	15
387	20231129	123900	314315270	5020	5020	5020	5020	0
388	20231129	123800	314315270	5020	5000	5020	5000	2
389	20231129	123700	314305250	5000	5000	5000	5000	0
390	20231129	123600	314305250	5000	5000	5000	5000	99
391	20231129	123500	313810250	5010	5010	5010	5010	8
392	20231129	123400	313770170	5010	5010	5010	5010	32
393	20231129	123300	313609850	5020	5020	5020	5020	11
394	20231129	123200	313554630	5010	5010	5010	5010	0
395	20231129	123100	313554630	5010	5010	5010	5010	30
396	20231129	123000	313404330	5010	5010	5010	5010	0
397	20231129	122900	313404330	5010	5010	5010	5010	161
398	20231129	122800	312597720	5010	5020	5020	5010	62
399	20231129	122700	312286980	5020	5000	5020	5000	684
400	20231129	122600	308866440	5000	5000	5000	5000	0
401	20231129	122500	308866440	5000	5000	5000	5000	0
402	20231129	122400	308866440	5000	5000	5000	5000	54
403	20231129	122300	308596440	5010	5010	5010	5010	150
404	20231129	122200	307844940	5000	5000	5000	5000	0
405	20231129	122100	307844940	5000	5010	5010	5000	591
406	20231129	122000	304889010	5010	5010	5010	5010	15
407	20231129	121900	304813860	5020	5020	5020	5020	0
408	20231129	121800	304813860	5020	5020	5020	5020	0
409	20231129	121700	304813860	5020	5020	5020	5020	0
410	20231129	121600	304813860	5020	5020	5020	5020	40
411	20231129	121500	304613060	5020	5020	5020	5020	0
412	20231129	121400	304613060	5020	5020	5020	5020	0
413	20231129	121300	304613060	5020	5020	5020	5020	0
414	20231129	121200	304613060	5020	5020	5020	5020	0
415	20231129	121100	304613060	5020	5020	5020	5020	50
416	20231129	121000	304362060	5000	5010	5010	5000	746
417	20231129	120900	300626670	5020	5020	5020	5020	0
418	20231129	120800	300626670	5020	5020	5020	5020	4
419	20231129	120700	300606590	5020	5020	5020	5020	23
420	20231129	120600	300491130	5020	5020	5020	5020	100
421	20231129	120500	299989130	5020	5020	5020	5020	10
422	20231129	120400	299938930	5030	5030	5030	5030	0
423	20231129	120300	299938930	5030	5030	5030	5030	0
424	20231129	120200	299938930	5030	5030	5030	5030	0
425	20231129	120100	299938930	5030	5030	5030	5030	0
426	20231129	120000	299938930	5030	5030	5030	5030	0
427	20231129	115900	299938930	5030	5030	5030	5030	0
428	20231129	115800	299938930	5030	5030	5030	5030	0
429	20231129	115700	299938930	5030	5030	5030	5030	43
430	20231129	115600	299722640	5040	5040	5040	5040	2
431	20231129	115500	299712560	5030	5030	5030	5030	57
432	20231129	115400	299425850	5030	5030	5030	5030	150
433	20231129	115300	298671350	5030	5030	5030	5030	370
434	20231129	115200	296810250	5030	5030	5030	5030	2
435	20231129	115100	296800190	5020	5020	5020	5020	319
436	20231129	115000	295198810	5030	5030	5030	5030	14
437	20231129	114900	295128390	5030	5020	5030	5020	306
438	20231129	114800	293592050	5020	5020	5020	5020	0
439	20231129	114700	293592050	5020	5020	5020	5020	18
440	20231129	114600	293501690	5030	5030	5030	5030	0
441	20231129	114500	293501690	5030	5030	5030	5030	0
442	20231129	114400	293501690	5030	5030	5030	5030	201
443	20231129	114300	292490660	5030	5010	5030	5010	6
444	20231129	114200	292460580	5030	5030	5030	5030	1
445	20231129	114100	292455550	5000	5000	5000	5000	0
446	20231129	114000	292455550	5000	5010	5010	5000	3
447	20231129	113900	292440530	5010	5010	5010	5010	54
448	20231129	113800	292169990	5020	5020	5020	5020	0
449	20231129	113700	292169990	5020	5020	5030	5010	174
450	20231129	113600	291296600	5010	5010	5010	5010	0
451	20231129	113500	291296600	5010	5010	5010	5010	0
452	20231129	113400	291296600	5010	5010	5010	5010	3
453	20231129	113300	291281570	5020	5020	5020	5020	39
454	20231129	113200	291085790	5010	5020	5020	5010	201
455	20231129	113100	290077780	5020	5010	5020	5010	11
456	20231129	113000	290022660	5010	5010	5010	5010	0
457	20231129	112900	290022660	5010	5010	5010	5010	10
458	20231129	112800	289972560	5020	5020	5020	5020	3
459	20231129	112700	289957500	5010	5010	5010	5010	0
460	20231129	112600	289957500	5010	5010	5010	5010	0
461	20231129	112500	289957500	5010	5010	5010	5010	0
462	20231129	112400	289957500	5010	5010	5010	5010	0
463	20231129	112300	289957500	5010	5010	5010	5010	0
464	20231129	112200	289957500	5010	5010	5010	5010	0
465	20231129	112100	289957500	5010	5010	5010	5010	3
466	20231129	112000	289942470	5010	5010	5010	5010	17
467	20231129	111900	289857300	5010	5010	5010	4995	503
468	20231129	111800	287344770	5000	5000	5000	5000	102
469	20231129	111700	286834770	5010	5010	5010	5010	1
470	20231129	111600	286829760	5010	5010	5010	5010	0
471	20231129	111500	286829760	5010	5010	5010	5010	4
472	20231129	111400	286809720	5010	5020	5020	5010	3
473	20231129	111300	286794680	5020	5020	5020	5020	18
474	20231129	111200	286704320	5020	5020	5020	5020	99
475	20231129	111100	286207340	5010	5010	5010	5010	199
476	20231129	111000	285210350	5010	5010	5010	5010	9
477	20231129	110900	285165260	5010	5010	5010	5010	9
478	20231129	110800	285120170	5010	5010	5010	5010	1
479	20231129	110700	285115160	5000	5000	5000	5000	395
480	20231129	110600	283140160	5000	5000	5000	5000	24
481	20231129	110500	283020160	5000	5000	5000	5000	0
482	20231129	110400	283020160	5000	5000	5000	5000	0
483	20231129	110300	283020160	5000	5000	5000	5000	0
484	20231129	110200	283020160	5000	5000	5000	5000	2037
485	20231129	110100	272835160	5020	5020	5020	5020	1
486	20231129	110000	272830140	5010	5010	5010	5010	29
487	20231129	105900	272684850	5020	5020	5020	5020	0
488	20231129	105800	272684850	5020	5020	5020	5020	0
489	20231129	105700	272684850	5020	5020	5020	5020	0
490	20231129	105600	272684850	5020	5020	5020	5000	311
491	20231129	105500	271127800	5030	5030	5030	5030	4
492	20231129	105400	271107680	5020	5020	5020	5020	63
493	20231129	105300	270791420	5020	5030	5030	5020	242
494	20231129	105200	269576160	5030	5030	5030	5030	22
495	20231129	105100	269465500	5030	5030	5030	5030	2
496	20231129	105000	269455440	5040	5040	5040	5040	0
497	20231129	104900	269455440	5040	5040	5040	5040	0
498	20231129	104800	269455440	5040	5040	5040	5040	3
499	20231129	104700	269440320	5040	5040	5040	5040	83
500	20231129	104600	269022000	5050	5040	5050	5040	21
501	20231129	104500	268916150	5050	5050	5050	5050	5
502	20231129	104400	268890900	5050	5050	5050	5050	185
503	20231129	104300	267956650	5060	5060	5060	5060	2
504	20231129	104200	267946530	5050	5050	5050	5050	19
505	20231129	104100	267850580	5060	5040	5060	5040	122
506	20231129	104000	267234550	5040	5050	5050	5040	1743
507	20231129	103900	258443150	5050	5040	5050	5040	604
508	20231129	103800	255397750	5040	5030	5040	5020	340
509	20231129	103700	253687990	5040	5030	5040	5030	1072
510	20231129	103600	248295800	5030	5020	5030	5020	407
511	20231129	103500	246251620	5020	5020	5020	5020	729
512	20231129	103400	242592040	5020	5000	5020	5000	8
513	20231129	103300	242551980	5020	5020	5020	5020	90
514	20231129	103200	242100180	5000	5020	5020	5000	5
515	20231129	103100	242075160	5020	5020	5020	5020	11
516	20231129	103000	242019940	5020	5000	5020	5000	21
517	20231129	102900	241914920	5020	5020	5020	5020	2
518	20231129	102800	241904880	5020	5010	5020	4995	13
519	20231129	102700	241839765	5020	5020	5020	5020	13
520	20231129	102600	241774505	5020	5020	5020	5020	12
521	20231129	102500	241714265	5020	5020	5020	5020	0
522	20231129	102400	241714265	5020	5010	5020	5010	225
523	20231129	102300	240585055	5020	4995	5020	4995	700
524	20231129	102200	237076725	4995	4995	4995	4995	34
525	20231129	102100	236906895	4995	4995	4995	4995	0
526	20231129	102000	236906895	4995	4995	4995	4995	0
527	20231129	101900	236906895	4995	4995	4995	4995	1
528	20231129	101800	236901900	4985	4985	4985	4985	20
529	20231129	101700	236802200	5010	5000	5010	5000	400
530	20231129	101600	234798250	5010	5000	5010	4995	21
531	20231129	101500	234693115	5000	4985	5000	4985	139
532	20231129	101400	234000125	4985	4985	4985	4985	44
533	20231129	101300	233780785	4985	4985	4985	4985	3
534	20231129	101200	233765830	4975	4975	4975	4975	134
535	20231129	101100	233099180	4950	4975	4975	4950	1403
536	20231129	101000	226146095	4985	4985	4985	4985	10
537	20231129	100900	226096245	4995	4995	4995	4995	0
538	20231129	100800	226096245	4995	4995	4995	4995	40
539	20231129	100700	225896445	4995	4995	5000	4995	66
540	20231129	100600	225566765	4995	4995	4995	4995	47
541	20231129	100500	225332000	4995	4980	4995	4980	100
542	20231129	100400	224832800	4980	4960	4980	4960	593
543	20231129	100300	221881800	4960	4955	4960	4955	1565
544	20231129	100200	214120305	4955	4955	4955	4955	0
545	20231129	100100	214120305	4955	4955	4955	4950	59
546	20231129	100000	213828010	4950	4970	4970	4950	594
547	20231129	095900	210885190	4975	4975	4975	4975	27
548	20231129	095800	210750865	4975	4980	4980	4975	423
549	20231129	095700	208645940	4980	4980	4980	4980	23
550	20231129	095600	208531400	4980	4980	4980	4980	174
551	20231129	095500	207664880	4990	4995	4995	4950	2848
552	20231129	095400	193530595	4995	4975	4995	4955	428
553	20231129	095300	191406835	4985	4985	4985	4985	10
554	20231129	095200	191356985	4995	4995	4995	4995	0
555	20231129	095100	191356985	4995	4985	4995	4980	195
556	20231129	095000	190385285	4980	4980	4980	4980	10
557	20231129	094900	190335485	4985	4985	4985	4985	22
558	20231129	094800	190225815	4990	4990	4990	4990	1
559	20231129	094700	190220825	4955	4955	4955	4955	5
560	20231129	094600	190196050	5000	5000	5000	5000	0
561	20231129	094500	190196050	5000	4950	5000	4950	206
562	20231129	094400	189175970	4930	5000	5030	4930	2806
563	20231129	094300	175196900	5000	5030	5030	4995	161
564	20231129	094200	174391905	5030	5030	5030	5030	60
565	20231129	094100	174090105	5040	5040	5040	5040	10
566	20231129	094000	174039705	5040	5040	5040	5040	2
567	20231129	093900	174029625	5000	5000	5000	5000	1079
568	20231129	093800	168634625	5040	5010	5040	5010	57
569	20231129	093700	168348875	5000	5010	5050	5000	464
570	20231129	093600	166018405	5010	5040	5050	5010	347
571	20231129	093500	164276525	5060	5060	5060	5060	1
572	20231129	093400	164271465	5060	5070	5070	5060	51
573	20231129	093300	164013395	5070	5050	5070	5010	656
574	20231129	093200	160697075	5050	5030	5050	5020	293
575	20231129	093100	159225665	5050	5080	5080	5050	1343
576	20231129	093000	152435875	5080	5050	5080	5050	1733
577	20231129	092900	143654375	5060	5050	5080	5050	1567
578	20231129	092800	135711815	5050	5050	5050	5040	1955
579	20231129	092700	125846265	5050	5030	5050	5030	2336
580	20231129	092600	114080655	5010	5030	5030	5010	1062
581	20231129	092500	108739125	5000	4985	5050	4985	1741
582	20231129	092400	100000650	4970	4970	4970	4970	0
583	20231129	092300	100000650	4970	4980	4980	4970	253
584	20231129	092200	98741440	4980	4980	4990	4980	95
585	20231129	092100	98268190	4980	4970	4980	4970	434
586	20231129	092000	96109130	4970	4960	4970	4960	300
587	20231129	091900	94620705	4955	4945	4955	4945	1555
588	20231129	091800	86923135	4945	4945	4945	4945	20
589	20231129	091700	86824235	4945	4930	4945	4930	116
590	20231129	091600	86251800	4945	4940	4945	4940	86
591	20231129	091500	85826905	4940	4925	4940	4925	307
592	20231129	091400	84311300	4905	4905	4905	4905	785
593	20231129	091300	80460875	4905	4905	4905	4905	115
594	20231129	091200	79896800	4900	4900	4905	4900	1106
595	20231129	091100	74477350	4905	4905	4905	4905	877
596	20231129	091000	70175665	4940	4920	4940	4900	1105
597	20231129	090900	64743840	4920	4895	4920	4895	457
598	20231129	090800	62506700	4905	4895	4905	4890	28
599	20231129	090700	62369575	4890	4890	4890	4890	38
600	20231129	090600	62183755	4890	4875	4890	4875	1153
601	20231129	090500	56562700	4875	4880	4890	4875	1561
602	20231129	090400	48952425	4875	4875	4880	4870	624
603	20231129	090300	45910525	4870	4890	4920	4870	2070
604	20231129	090200	35818465	4875	4870	4880	4870	999
605	20231129	090100	30950255	4870	4935	4935	4870	1860
606	20231129	090000	21864065	4955	4955	5000	4935	4109