KissMeData/021650/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190500	100228610	3000	3000	3000	3000	320
3	20231129	190400	100228610	3000	3000	3000	3000	0
4	20231129	190300	100228610	3000	3000	3000	3000	0
5	20231129	190200	100228610	3000	3000	3000	3000	0
6	20231129	190100	100228610	3000	3000	3000	3000	0
7	20231129	190000	100228610	3000	3000	3000	3000	0
8	20231129	185900	100228610	3000	3000	3000	3000	0
9	20231129	185800	100228610	3000	3000	3000	3000	0
10	20231129	185700	100228610	3000	3000	3000	3000	0
11	20231129	185600	100228610	3000	3000	3000	3000	0
12	20231129	185500	100228610	3000	3000	3000	3000	0
13	20231129	185400	100228610	3000	3000	3000	3000	0
14	20231129	185300	100228610	3000	3000	3000	3000	0
15	20231129	185200	100228610	3000	3000	3000	3000	0
16	20231129	185100	100228610	3000	3000	3000	3000	0
17	20231129	185000	100228610	3000	3000	3000	3000	0
18	20231129	184900	100228610	3000	3000	3000	3000	0
19	20231129	184800	100228610	3000	3000	3000	3000	0
20	20231129	184700	100228610	3000	3000	3000	3000	0
21	20231129	184600	100228610	3000	3000	3000	3000	0
22	20231129	184500	100228610	3000	3000	3000	3000	0
23	20231129	184400	100228610	3000	3000	3000	3000	0
24	20231129	184300	100228610	3000	3000	3000	3000	0
25	20231129	184200	100228610	3000	3000	3000	3000	0
26	20231129	184100	100228610	3000	3000	3000	3000	0
27	20231129	184000	100228610	3000	3000	3000	3000	0
28	20231129	183900	100228610	3000	3000	3000	3000	0
29	20231129	183800	100228610	3000	3000	3000	3000	0
30	20231129	183700	100228610	3000	3000	3000	3000	0
31	20231129	183600	100228610	3000	3000	3000	3000	0
32	20231129	183500	100228610	3000	3000	3000	3000	320
33	20231129	183400	100228610	3000	3000	3000	3000	0
34	20231129	183300	100228610	3000	3000	3000	3000	0
35	20231129	183200	100228610	3000	3000	3000	3000	0
36	20231129	183100	100228610	3000	3000	3000	3000	0
37	20231129	183000	100228610	3000	3000	3000	3000	0
38	20231129	182900	100228610	3000	3000	3000	3000	0
39	20231129	182800	100228610	3000	3000	3000	3000	0
40	20231129	182700	100228610	3000	3000	3000	3000	0
41	20231129	182600	100228610	3000	3000	3000	3000	0
42	20231129	182500	100228610	3000	3000	3000	3000	0
43	20231129	182400	100228610	3000	3000	3000	3000	0
44	20231129	182300	100228610	3000	3000	3000	3000	0
45	20231129	182200	100228610	3000	3000	3000	3000	0
46	20231129	182100	100228610	3000	3000	3000	3000	0
47	20231129	182000	100228610	3000	3000	3000	3000	0
48	20231129	181900	100228610	3000	3000	3000	3000	0
49	20231129	181800	100228610	3000	3000	3000	3000	0
50	20231129	181700	100228610	3000	3000	3000	3000	0
51	20231129	181600	100228610	3000	3000	3000	3000	0
52	20231129	181500	100228610	3000	3000	3000	3000	0
53	20231129	181400	100228610	3000	3000	3000	3000	0
54	20231129	181300	100228610	3000	3000	3000	3000	0
55	20231129	181200	100228610	3000	3000	3000	3000	0
56	20231129	181100	100228610	3000	3000	3000	3000	0
57	20231129	181000	100228610	3000	3000	3000	3000	0
58	20231129	180900	100228610	3000	3000	3000	3000	0
59	20231129	180800	100228610	3000	3000	3000	3000	0
60	20231129	180700	100228610	3000	3000	3000	3000	0
61	20231129	180600	100228610	3000	3000	3000	3000	0
62	20231129	180500	100228610	3000	3000	3000	3000	320
63	20231129	180400	100228610	3000	3000	3000	3000	0
64	20231129	180300	100228610	3000	3000	3000	3000	0
65	20231129	180200	100228610	3000	3000	3000	3000	0
66	20231129	180100	100228610	3000	3000	3000	3000	0
67	20231129	180000	100228610	3000	3000	3000	3000	0
68	20231129	175900	100228610	3000	3000	3000	3000	0
69	20231129	175800	100228610	3000	3000	3000	3000	0
70	20231129	175700	100228610	3000	3000	3000	3000	0
71	20231129	175600	100228610	3000	3000	3000	3000	0
72	20231129	175500	100228610	3000	3000	3000	3000	0
73	20231129	175400	100228610	3000	3000	3000	3000	0
74	20231129	175300	100228610	3000	3000	3000	3000	0
75	20231129	175200	100228610	3000	3000	3000	3000	0
76	20231129	175100	100228610	3000	3000	3000	3000	0
77	20231129	175000	100228610	3000	3000	3000	3000	0
78	20231129	174900	100228610	3000	3000	3000	3000	0
79	20231129	174800	100228610	3000	3000	3000	3000	0
80	20231129	174700	100228610	3000	3000	3000	3000	0
81	20231129	174600	100228610	3000	3000	3000	3000	0
82	20231129	174500	100228610	3000	3000	3000	3000	0
83	20231129	174400	100228610	3000	3000	3000	3000	0
84	20231129	174300	100228610	3000	3000	3000	3000	0
85	20231129	174200	100228610	3000	3000	3000	3000	0
86	20231129	174100	100228610	3000	3000	3000	3000	0
87	20231129	174000	100228610	3000	3000	3000	3000	0
88	20231129	173900	100228610	3000	3000	3000	3000	0
89	20231129	173800	100228610	3000	3000	3000	3000	0
90	20231129	173700	100228610	3000	3000	3000	3000	0
91	20231129	173600	100228610	3000	3000	3000	3000	0
92	20231129	173500	100228610	3000	3000	3000	3000	320
93	20231129	173400	100228610	3000	3000	3000	3000	0
94	20231129	173300	100228610	3000	3000	3000	3000	0
95	20231129	173200	100228610	3000	3000	3000	3000	0
96	20231129	173100	100228610	3000	3000	3000	3000	0
97	20231129	173000	100228610	3000	3000	3000	3000	0
98	20231129	172900	100228610	3000	3000	3000	3000	0
99	20231129	172800	100228610	3000	3000	3000	3000	0
100	20231129	172700	100228610	3000	3000	3000	3000	0
101	20231129	172600	100228610	3000	3000	3000	3000	0
102	20231129	172500	100228610	3000	3000	3000	3000	0
103	20231129	172400	100228610	3000	3000	3000	3000	0
104	20231129	172300	100228610	3000	3000	3000	3000	0
105	20231129	172200	100228610	3000	3000	3000	3000	0
106	20231129	172100	100228610	3000	3000	3000	3000	0
107	20231129	172000	100228610	3000	3000	3000	3000	0
108	20231129	171900	100228610	3000	3000	3000	3000	0
109	20231129	171800	100228610	3000	3000	3000	3000	0
110	20231129	171700	100228610	3000	3000	3000	3000	0
111	20231129	171600	100228610	3000	3000	3000	3000	0
112	20231129	171500	100228610	3000	3000	3000	3000	0
113	20231129	171400	100228610	3000	3000	3000	3000	0
114	20231129	171300	100228610	3000	3000	3000	3000	0
115	20231129	171200	100228610	3000	3000	3000	3000	0
116	20231129	171100	100228610	3000	3000	3000	3000	0
117	20231129	171000	100228610	3000	3000	3000	3000	0
118	20231129	170900	100228610	3000	3000	3000	3000	0
119	20231129	170800	100228610	3000	3000	3000	3000	0
120	20231129	170700	100228610	3000	3000	3000	3000	0
121	20231129	170600	100228610	3000	3000	3000	3000	0
122	20231129	170500	100228610	3000	3000	3000	3000	320
123	20231129	170400	100228610	3000	3000	3000	3000	0
124	20231129	170300	100228610	3000	3000	3000	3000	0
125	20231129	170200	100228610	3000	3000	3000	3000	0
126	20231129	170100	100228610	3000	3000	3000	3000	0
127	20231129	170000	100228610	3000	3000	3000	3000	0
128	20231129	165900	100228610	3000	3000	3000	3000	0
129	20231129	165800	100228610	3000	3000	3000	3000	0
130	20231129	165700	100228610	3000	3000	3000	3000	0
131	20231129	165600	100228610	3000	3000	3000	3000	0
132	20231129	165500	100228610	3000	3000	3000	3000	0
133	20231129	165400	100228610	3000	3000	3000	3000	0
134	20231129	165300	100228610	3000	3000	3000	3000	0
135	20231129	165200	100228610	3000	3000	3000	3000	0
136	20231129	165100	100228610	3000	3000	3000	3000	0
137	20231129	165000	100228610	3000	3000	3000	3000	0
138	20231129	164900	100228610	3000	3000	3000	3000	0
139	20231129	164800	100228610	3000	3000	3000	3000	0
140	20231129	164700	100228610	3000	3000	3000	3000	0
141	20231129	164600	100228610	3000	3000	3000	3000	0
142	20231129	164500	100228610	3000	3000	3000	3000	0
143	20231129	164400	100228610	3000	3000	3000	3000	0
144	20231129	164300	100228610	3000	3000	3000	3000	0
145	20231129	164200	100228610	3000	3000	3000	3000	0
146	20231129	164100	100228610	3000	3000	3000	3000	0
147	20231129	164000	100228610	3000	3000	3000	3000	0
148	20231129	163900	100228610	3000	3000	3000	3000	0
149	20231129	163800	100228610	3000	3000	3000	3000	0
150	20231129	163700	100228610	3000	3000	3000	3000	0
151	20231129	163600	100228610	3000	3000	3000	3000	0
152	20231129	163500	100228610	3000	3000	3000	3000	320
153	20231129	163400	100228610	3000	3000	3000	3000	0
154	20231129	163300	100228610	3000	3000	3000	3000	0
155	20231129	163200	100228610	3000	3000	3000	3000	0
156	20231129	163100	100228610	3000	3000	3000	3000	0
157	20231129	163000	100228610	3000	3000	3000	3000	0
158	20231129	162900	100228610	3000	3000	3000	3000	0
159	20231129	162800	100228610	3000	3000	3000	3000	0
160	20231129	162700	100228610	3000	3000	3000	3000	0
161	20231129	162600	100228610	3000	3000	3000	3000	0
162	20231129	162500	100228610	3000	3000	3000	3000	0
163	20231129	162400	100228610	3000	3000	3000	3000	0
164	20231129	162300	100228610	3000	3000	3000	3000	0
165	20231129	162200	100228610	3000	3000	3000	3000	0
166	20231129	162100	100228610	3000	3000	3000	3000	0
167	20231129	162000	100228610	3000	3000	3000	3000	0
168	20231129	161900	100228610	3000	3000	3000	3000	0
169	20231129	161800	100228610	3000	3000	3000	3000	0
170	20231129	161700	100228610	3000	3000	3000	3000	0
171	20231129	161600	100228610	3000	3000	3000	3000	0
172	20231129	161500	100228610	3000	3000	3000	3000	0
173	20231129	161400	100228610	3000	3000	3000	3000	0
174	20231129	161300	100228610	3000	3000	3000	3000	0
175	20231129	161200	100228610	3000	3000	3000	3000	0
176	20231129	161100	100228610	3000	3000	3000	3000	0
177	20231129	161000	100228610	3000	3000	3000	3000	0
178	20231129	160900	100228610	3000	3000	3000	3000	0
179	20231129	160800	100228610	3000	3000	3000	3000	0
180	20231129	160700	100228610	3000	3000	3000	3000	0
181	20231129	160600	100228610	3000	3000	3000	3000	0
182	20231129	160500	100228610	3000	3000	3000	3000	320
183	20231129	160400	100228610	3000	3000	3000	3000	0
184	20231129	160300	100228610	3000	3000	3000	3000	0
185	20231129	160200	100228610	3000	3000	3000	3000	0
186	20231129	160100	100228610	3000	3000	3000	3000	0
187	20231129	160000	100228610	3000	3000	3000	3000	0
188	20231129	155900	100228610	3000	3000	3000	3000	0
189	20231129	155800	100228610	3000	3000	3000	3000	0
190	20231129	155700	100228610	3000	3000	3000	3000	0
191	20231129	155600	100228610	3000	3000	3000	3000	0
192	20231129	155500	100228610	3000	3000	3000	3000	0
193	20231129	155400	100228610	3000	3000	3000	3000	0
194	20231129	155300	100228610	3000	3000	3000	3000	0
195	20231129	155200	100228610	3000	3000	3000	3000	0
196	20231129	155100	100228610	3000	3000	3000	3000	0
197	20231129	155000	100228610	3000	3000	3000	3000	0
198	20231129	154900	100228610	3000	3000	3000	3000	0
199	20231129	154800	100228610	3000	3000	3000	3000	0
200	20231129	154700	100228610	3000	3000	3000	3000	0
201	20231129	154600	100228610	3000	3000	3000	3000	0
202	20231129	154500	100228610	3000	3000	3000	3000	0
203	20231129	154400	100228610	3000	3000	3000	3000	0
204	20231129	154300	100228610	3000	3000	3000	3000	0
205	20231129	154200	100228610	3000	3000	3000	3000	0
206	20231129	154100	100228610	3000	3000	3000	3000	0
207	20231129	154000	100228610	3000	3000	3000	3000	0
208	20231129	153900	100228610	3000	3000	3000	3000	0
209	20231129	153800	100228610	3000	3000	3000	3000	0
210	20231129	153700	100228610	3000	3000	3000	3000	0
211	20231129	153600	100228610	3000	3000	3000	3000	0
212	20231129	153500	100228610	3000	3000	3000	3000	320
213	20231129	153400	100228610	3000	3000	3000	3000	0
214	20231129	153300	100228610	3000	3000	3000	3000	0
215	20231129	153200	100228610	3000	3000	3000	3000	0
216	20231129	153100	100228610	3000	3000	3000	3000	0
217	20231129	153000	100228610	3000	3000	3000	3000	320
218	20231129	152900	99268610	2975	2975	2975	2975	0
219	20231129	152800	99268610	2975	2975	2975	2975	0
220	20231129	152700	99268610	2975	2975	2975	2975	0
221	20231129	152600	99268610	2975	2975	2975	2975	0
222	20231129	152500	99268610	2975	2975	2975	2975	0
223	20231129	152400	99268610	2975	2975	2975	2975	0
224	20231129	152300	99268610	2975	2975	2975	2975	0
225	20231129	152200	99268610	2975	2975	2975	2975	0
226	20231129	152100	99268610	2975	2975	2975	2975	0
227	20231129	152000	99268610	2975	2975	2975	2975	0
228	20231129	151900	99268610	2975	2980	3000	2975	43
229	20231129	151800	99140355	2985	3000	3000	2985	214
230	20231129	151700	98498385	3000	3000	3000	3000	0
231	20231129	151600	98498385	3000	3000	3000	3000	0
232	20231129	151500	98498385	3000	3000	3000	3000	0
233	20231129	151400	98498385	3000	3000	3000	3000	30
234	20231129	151300	98408385	3000	3000	3000	3000	1
235	20231129	151200	98405385	2995	2995	2995	2995	435
236	20231129	151100	97102560	2980	2980	2980	2980	34
237	20231129	151000	97001240	2975	2975	2975	2975	0
238	20231129	150900	97001240	2975	2975	2975	2975	1101
239	20231129	150800	93725765	2975	2975	2975	2975	0
240	20231129	150700	93725765	2975	2975	2975	2975	462
241	20231129	150600	92351315	3000	3000	3000	3000	0
242	20231129	150500	92351315	3000	3000	3000	3000	0
243	20231129	150400	92351315	3000	3000	3000	3000	5
244	20231129	150300	92336315	2975	2990	2990	2975	990
245	20231129	150200	89388140	3000	3000	3000	3000	0
246	20231129	150100	89388140	3000	3000	3000	3000	33
247	20231129	150000	89289140	3000	3000	3000	3000	0
248	20231129	145900	89289140	3000	3000	3000	3000	0
249	20231129	145800	89289140	3000	3000	3000	3000	0
250	20231129	145700	89289140	3000	2990	3000	2990	423
251	20231129	145600	88024310	3005	3005	3005	3005	0
252	20231129	145500	88024310	3005	3000	3005	3000	67
253	20231129	145400	87823250	3005	3005	3005	3005	0
254	20231129	145300	87823250	3005	3005	3005	3005	0
255	20231129	145200	87823250	3005	3005	3005	3005	0
256	20231129	145100	87823250	3005	3005	3005	3005	2
257	20231129	145000	87817240	3005	3005	3005	3005	0
258	20231129	144900	87817240	3005	2990	3005	2990	25
259	20231129	144800	87742130	3010	3010	3010	3010	0
260	20231129	144700	87742130	3010	3010	3010	3010	0
261	20231129	144600	87742130	3010	3010	3010	3010	0
262	20231129	144500	87742130	3010	3010	3010	3010	0
263	20231129	144400	87742130	3010	3010	3010	3010	0
264	20231129	144300	87742130	3010	3010	3010	3010	0
265	20231129	144200	87742130	3010	3010	3010	3010	0
266	20231129	144100	87742130	3010	3010	3010	3010	0
267	20231129	144000	87742130	3010	3010	3010	3010	51
268	20231129	143900	87588620	3010	3010	3010	3010	34
269	20231129	143800	87486280	3010	2995	3010	2990	36
270	20231129	143700	87377955	3010	3010	3010	3010	0
271	20231129	143600	87377955	3010	3010	3010	3010	97
272	20231129	143500	87085985	3010	3005	3010	3005	195
273	20231129	143400	86499740	3010	3010	3010	3010	0
274	20231129	143300	86499740	3010	3010	3010	3010	0
275	20231129	143200	86499740	3010	3010	3010	3010	0
276	20231129	143100	86499740	3010	3010	3010	3010	167
277	20231129	143000	85997070	3010	3010	3010	3010	0
278	20231129	142900	85997070	3010	3010	3010	3010	0
279	20231129	142800	85997070	3010	3010	3010	3010	0
280	20231129	142700	85997070	3010	3010	3010	3010	0
281	20231129	142600	85997070	3010	3010	3010	3010	0
282	20231129	142500	85997070	3010	3010	3010	3010	0
283	20231129	142400	85997070	3010	3010	3010	3010	0
284	20231129	142300	85997070	3010	3010	3010	3010	0
285	20231129	142200	85997070	3010	3010	3010	3010	1
286	20231129	142100	85994060	3010	3010	3010	3010	0
287	20231129	142000	85994060	3010	3005	3010	2990	133
288	20231129	141900	85594350	3005	3005	3005	3005	0
289	20231129	141800	85594350	3005	3005	3005	3005	68
290	20231129	141700	85390010	3005	3005	3005	3005	0
291	20231129	141600	85390010	3005	3005	3005	3005	0
292	20231129	141500	85390010	3005	3005	3005	3005	38
293	20231129	141400	85275820	3005	3005	3005	3005	0
294	20231129	141300	85275820	3005	3005	3005	3005	5
295	20231129	141200	85260795	3010	3010	3010	3010	0
296	20231129	141100	85260795	3010	3010	3010	3010	0
297	20231129	141000	85260795	3010	3010	3010	3010	0
298	20231129	140900	85260795	3010	3010	3010	3010	0
299	20231129	140800	85260795	3010	3010	3010	3010	0
300	20231129	140700	85260795	3010	3010	3010	3010	0
301	20231129	140600	85260795	3010	3010	3010	3010	0
302	20231129	140500	85260795	3010	3010	3010	3010	0
303	20231129	140400	85260795	3010	3010	3010	3010	0
304	20231129	140300	85260795	3010	3005	3010	3005	167
305	20231129	140200	84758575	3000	3000	3000	3000	150
306	20231129	140100	84308575	3000	3000	3000	3000	100
307	20231129	140000	84008575	3000	2995	3000	2995	51
308	20231129	135900	83855745	2990	2990	2990	2990	0
309	20231129	135800	83855745	2990	2990	2990	2990	0
310	20231129	135700	83855745	2990	2990	2990	2990	0
311	20231129	135600	83855745	2990	2990	2990	2990	0
312	20231129	135500	83855745	2990	2990	2990	2990	0
313	20231129	135400	83855745	2990	2990	2990	2990	0
314	20231129	135300	83855745	2990	2990	2990	2990	251
315	20231129	135200	83105255	2990	2990	2990	2990	0
316	20231129	135100	83105255	2990	2990	2990	2990	139
317	20231129	135000	82689645	2995	2995	2995	2995	918
318	20231129	134900	79940235	3000	3000	3000	3000	0
319	20231129	134800	79940235	3000	3000	3000	3000	53
320	20231129	134700	79781235	3000	3000	3000	3000	1
321	20231129	134600	79778235	3000	3000	3000	3000	0
322	20231129	134500	79778235	3000	3000	3000	3000	100
323	20231129	134400	79478235	2995	2995	2995	2995	0
324	20231129	134300	79478235	2995	2995	2995	2995	0
325	20231129	134200	79478235	2995	2995	2995	2995	66
326	20231129	134100	79280565	3000	3000	3000	3000	68
327	20231129	134000	79076565	3000	3000	3000	3000	90
328	20231129	133900	78806565	3000	3000	3000	3000	0
329	20231129	133800	78806565	3000	3000	3000	3000	10
330	20231129	133700	78776565	3000	3000	3000	3000	0
331	20231129	133600	78776565	3000	3000	3000	3000	0
332	20231129	133500	78776565	3000	3000	3000	3000	171
333	20231129	133400	78263565	3000	3000	3000	3000	2
334	20231129	133300	78257565	3000	3000	3000	3000	5
335	20231129	133200	78242565	3000	3000	3000	3000	20
336	20231129	133100	78182565	2995	2995	2995	2995	34
337	20231129	133000	78080735	2995	2995	2995	2995	37
338	20231129	132900	77969920	3000	3000	3000	3000	7
339	20231129	132800	77948920	3000	3000	3000	3000	0
340	20231129	132700	77948920	3000	3000	3000	3000	0
341	20231129	132600	77948920	3000	3000	3000	3000	0
342	20231129	132500	77948920	3000	3000	3000	3000	0
343	20231129	132400	77948920	3000	3000	3000	3000	0
344	20231129	132300	77948920	3000	3000	3000	3000	0
345	20231129	132200	77948920	3000	3000	3000	3000	626
346	20231129	132100	76070920	3000	3000	3000	3000	0
347	20231129	132000	76070920	3000	3000	3000	3000	51
348	20231129	131900	75917920	3000	3000	3000	3000	0
349	20231129	131800	75917920	3000	3000	3000	3000	0
350	20231129	131700	75917920	3000	3000	3000	3000	0
351	20231129	131600	75917920	3000	3000	3000	3000	166
352	20231129	131500	75419920	3000	3000	3000	3000	1
353	20231129	131400	75416920	3000	3000	3000	3000	3
354	20231129	131300	75407920	2995	2995	2995	2995	154
355	20231129	131200	74946690	2995	2995	2995	2995	0
356	20231129	131100	74946690	2995	2995	2995	2995	0
357	20231129	131000	74946690	2995	2995	2995	2995	0
358	20231129	130900	74946690	2995	2995	2995	2995	667
359	20231129	130800	72949025	2995	2995	2995	2995	0
360	20231129	130700	72949025	2995	2995	2995	2995	167
361	20231129	130600	72448860	2995	2995	2995	2995	39
362	20231129	130500	72332055	2975	2980	2980	2975	113
363	20231129	130400	71995355	2995	2995	2995	2995	70
364	20231129	130300	71785705	2995	2995	2995	2995	0
365	20231129	130200	71785705	2995	2995	2995	2995	0
366	20231129	130100	71785705	2995	2995	2995	2995	139
367	20231129	130000	71369400	2995	2995	2995	2995	51
368	20231129	125900	71216655	2995	2995	2995	2995	0
369	20231129	125800	71216655	2995	2995	2995	2995	0
370	20231129	125700	71216655	2995	2995	2995	2995	0
371	20231129	125600	71216655	2995	2995	2995	2995	0
372	20231129	125500	71216655	2995	2995	2995	2995	0
373	20231129	125400	71216655	2995	2995	2995	2995	0
374	20231129	125300	71216655	2995	2995	2995	2995	0
375	20231129	125200	71216655	2995	2995	2995	2995	0
376	20231129	125100	71216655	2995	2995	2995	2995	0
377	20231129	125000	71216655	2995	2995	2995	2995	0
378	20231129	124900	71216655	2995	2995	2995	2995	0
379	20231129	124800	71216655	2995	2995	2995	2995	0
380	20231129	124700	71216655	2995	2995	2995	2995	0
381	20231129	124600	71216655	2995	2995	2995	2995	0
382	20231129	124500	71216655	2995	2995	2995	2995	0
383	20231129	124400	71216655	2995	2995	2995	2995	0
384	20231129	124300	71216655	2995	2995	2995	2995	1304
385	20231129	124200	67311175	2990	2990	2990	2990	384
386	20231129	124100	66163015	2980	2980	2980	2980	34
387	20231129	124000	66061695	2980	2990	2990	2980	88
388	20231129	123900	65798945	2990	2990	2990	2990	177
389	20231129	123800	65269715	2990	2990	2990	2990	0
390	20231129	123700	65269715	2990	2990	2990	2990	0
391	20231129	123600	65269715	2990	2990	2990	2990	58
392	20231129	123500	65096295	2990	2990	2990	2990	0
393	20231129	123400	65096295	2990	2990	2990	2990	0
394	20231129	123300	65096295	2990	2990	2990	2990	0
395	20231129	123200	65096295	2990	2990	2990	2990	39
396	20231129	123100	64979685	2990	2990	2990	2990	0
397	20231129	123000	64979685	2990	2990	2990	2990	0
398	20231129	122900	64979685	2990	2990	2990	2990	0
399	20231129	122800	64979685	2990	2990	2990	2990	0
400	20231129	122700	64979685	2990	2990	2990	2990	68
401	20231129	122600	64776365	2990	2990	2990	2990	0
402	20231129	122500	64776365	2990	2990	2990	2990	220
403	20231129	122400	64118565	2990	2990	2990	2990	0
404	20231129	122300	64118565	2990	2990	2990	2990	0
405	20231129	122200	64118565	2990	2990	2990	2990	10
406	20231129	122100	64088665	2990	2990	2990	2990	0
407	20231129	122000	64088665	2990	2990	2990	2990	51
408	20231129	121900	63936175	2990	2990	2990	2990	0
409	20231129	121800	63936175	2990	2990	2990	2990	0
410	20231129	121700	63936175	2990	2990	2990	2990	12
411	20231129	121600	63900295	2980	2980	2980	2980	0
412	20231129	121500	63900295	2980	2980	2980	2980	0
413	20231129	121400	63900295	2980	2980	2980	2980	33
414	20231129	121300	63801955	2995	2995	2995	2995	0
415	20231129	121200	63801955	2995	2995	2995	2995	0
416	20231129	121100	63801955	2995	2975	2995	2975	201
417	20231129	121000	63200640	2975	2975	2975	2975	0
418	20231129	120900	63200640	2975	2975	2975	2975	0
419	20231129	120800	63200640	2975	2975	2975	2975	0
420	20231129	120700	63200640	2975	2975	2975	2975	0
421	20231129	120600	63200640	2975	2975	2975	2975	0
422	20231129	120500	63200640	2975	2975	2975	2975	0
423	20231129	120400	63200640	2975	2990	2990	2975	452
424	20231129	120300	61853705	2995	2995	2995	2995	0
425	20231129	120200	61853705	2995	2995	2995	2995	0
426	20231129	120100	61853705	2995	2995	2995	2995	0
427	20231129	120000	61853705	2995	2995	2995	2995	51
428	20231129	115900	61700960	2995	2995	2995	2995	2
429	20231129	115800	61694970	2995	2990	2995	2990	164
430	20231129	115700	61204585	2990	2990	2990	2990	39
431	20231129	115600	61087975	2975	2975	2975	2975	0
432	20231129	115500	61087975	2975	2975	2975	2975	0
433	20231129	115400	61087975	2975	2975	2975	2975	0
434	20231129	115300	61087975	2975	2975	2975	2975	0
435	20231129	115200	61087975	2975	2975	2975	2975	0
436	20231129	115100	61087975	2975	2980	2980	2975	857
437	20231129	115000	58537050	2980	2990	2990	2980	177
438	20231129	114900	58008690	2990	2990	2990	2990	0
439	20231129	114800	58008690	2990	2990	2990	2990	1
440	20231129	114700	58005700	2990	2990	2990	2990	0
441	20231129	114600	58005700	2990	2990	2990	2990	22
442	20231129	114500	57939920	2990	2985	2990	2985	33
443	20231129	114400	57841410	2985	2985	2985	2985	1
444	20231129	114300	57838425	2985	2985	2985	2985	167
445	20231129	114200	57339930	2985	2985	2985	2985	0
446	20231129	114100	57339930	2985	2985	2985	2985	0
447	20231129	114000	57339930	2985	2985	2985	2985	103
448	20231129	113900	57032475	2985	2980	2985	2980	17
449	20231129	113800	56981735	2980	2980	2980	2980	0
450	20231129	113700	56981735	2980	2980	2980	2980	0
451	20231129	113600	56981735	2980	2980	2980	2980	0
452	20231129	113500	56981735	2980	2980	2980	2980	0
453	20231129	113400	56981735	2980	2980	2980	2980	49
454	20231129	113300	56835715	2985	2985	2985	2985	0
455	20231129	113200	56835715	2985	2985	2985	2985	0
456	20231129	113100	56835715	2985	2985	2985	2985	4
457	20231129	113000	56823775	2985	2985	2985	2985	0
458	20231129	112900	56823775	2985	2990	2990	2985	393
459	20231129	112800	55650520	2990	2990	2990	2990	55
460	20231129	112700	55486070	2990	2990	2990	2990	0
461	20231129	112600	55486070	2990	2990	2990	2990	0
462	20231129	112500	55486070	2990	2990	2990	2990	0
463	20231129	112400	55486070	2990	2990	2990	2990	0
464	20231129	112300	55486070	2990	2985	2990	2985	48
465	20231129	112200	55342595	2990	2990	2990	2990	0
466	20231129	112100	55342595	2990	2990	2990	2990	0
467	20231129	112000	55342595	2990	2990	2990	2990	217
468	20231129	111900	54693765	2985	2985	2985	2985	0
469	20231129	111800	54693765	2985	2990	2990	2985	150
470	20231129	111700	54245515	2990	2990	2990	2990	0
471	20231129	111600	54245515	2990	2990	2990	2990	0
472	20231129	111500	54245515	2990	2990	2990	2990	172
473	20231129	111400	53731235	2990	2990	2990	2990	0
474	20231129	111300	53731235	2990	2990	2990	2990	68
475	20231129	111200	53527915	2985	2985	2985	2985	90
476	20231129	111100	53259265	2990	2990	2990	2990	0
477	20231129	111000	53259265	2990	2990	2990	2990	5
478	20231129	110900	53244315	2990	2990	2990	2990	0
479	20231129	110800	53244315	2990	2990	2990	2990	0
480	20231129	110700	53244315	2990	2990	2990	2990	0
481	20231129	110600	53244315	2990	2990	2990	2990	0
482	20231129	110500	53244315	2990	2990	2990	2990	0
483	20231129	110400	53244315	2990	2990	2990	2990	0
484	20231129	110300	53244315	2990	2990	2990	2990	191
485	20231129	110200	52673225	2980	2990	2990	2980	51
486	20231129	110100	52521235	2975	2975	2975	2975	35
487	20231129	110000	52417110	2975	2990	2990	2975	90
488	20231129	105900	52148555	2990	2990	2990	2990	0
489	20231129	105800	52148555	2990	2990	2990	2990	0
490	20231129	105700	52148555	2990	2980	2990	2980	6
491	20231129	105600	52130665	2980	2980	2980	2980	35
492	20231129	105500	52026365	2980	2980	2980	2980	196
493	20231129	105400	51442285	2995	2995	2995	2995	0
494	20231129	105300	51442285	2995	2995	2995	2995	0
495	20231129	105200	51442285	2995	2995	2995	2995	0
496	20231129	105100	51442285	2995	2995	2995	2995	0
497	20231129	105000	51442285	2995	2995	2995	2995	0
498	20231129	104900	51442285	2995	2995	2995	2995	39
499	20231129	104800	51325480	2995	2995	2995	2995	0
500	20231129	104700	51325480	2995	2995	2995	2995	168
501	20231129	104600	50822320	2975	2985	2985	2975	162
502	20231129	104500	50340270	2980	2980	2980	2980	0
503	20231129	104400	50340270	2980	2980	2980	2980	0
504	20231129	104300	50340270	2980	2980	2980	2980	100
505	20231129	104200	50042270	2995	2995	2995	2995	0
506	20231129	104100	50042270	2995	2995	2995	2995	0
507	20231129	104000	50042270	2995	2995	2995	2995	99
508	20231129	103900	49745765	2995	2995	2995	2995	0
509	20231129	103800	49745765	2995	2995	2995	2995	0
510	20231129	103700	49745765	2995	2995	2995	2995	15
511	20231129	103600	49700840	2980	2980	2980	2980	366
512	20231129	103500	48610160	2975	2980	2980	2975	101
513	20231129	103400	48309195	2980	2980	2980	2980	0
514	20231129	103300	48309195	2980	2980	2980	2980	0
515	20231129	103200	48309195	2980	2980	2980	2980	0
516	20231129	103100	48309195	2980	2980	2980	2980	190
517	20231129	103000	47742995	2980	2980	2980	2980	50
518	20231129	102900	47593995	2995	2995	2995	2995	0
519	20231129	102800	47593995	2995	2995	2995	2995	3
520	20231129	102700	47585010	3000	3000	3000	3000	0
521	20231129	102600	47585010	3000	3000	3000	3000	0
522	20231129	102500	47585010	3000	3000	3000	3000	0
523	20231129	102400	47585010	3000	3000	3000	3000	0
524	20231129	102300	47585010	3000	3000	3000	3000	0
525	20231129	102200	47585010	3000	3000	3000	3000	0
526	20231129	102100	47585010	3000	3000	3000	3000	0
527	20231129	102000	47585010	3000	2990	3000	2990	298
528	20231129	101900	46692200	2990	2990	2990	2990	168
529	20231129	101800	46189880	2990	2990	2990	2990	0
530	20231129	101700	46189880	2990	2990	2990	2990	38
531	20231129	101600	46076260	2975	2975	2975	2975	327
532	20231129	101500	45103435	2985	2990	2990	2975	82
533	20231129	101400	44858790	2975	2985	2990	2975	88
534	20231129	101300	44596595	2975	2985	2985	2975	63
535	20231129	101200	44408840	2985	2985	2985	2985	0
536	20231129	101100	44408840	2985	2985	2985	2985	0
537	20231129	101000	44408840	2985	2985	2985	2985	1
538	20231129	100900	44405855	2980	2980	2980	2980	87
539	20231129	100800	44146595	2985	2985	2985	2985	1
540	20231129	100700	44143610	2970	2970	2970	2970	0
541	20231129	100600	44143610	2970	2970	2970	2970	0
542	20231129	100500	44143610	2970	2970	2970	2970	0
543	20231129	100400	44143610	2970	2970	2970	2970	519
544	20231129	100300	42602180	2970	2970	2970	2970	0
545	20231129	100200	42602180	2970	2970	2970	2970	0
546	20231129	100100	42602180	2970	2970	2970	2970	35
547	20231129	100000	42498230	2970	2995	3000	2970	96
548	20231129	095900	42211435	2995	2995	2995	2995	68
549	20231129	095800	42007775	2975	3000	3000	2975	60
550	20231129	095700	41829025	3000	3000	3000	3000	0
551	20231129	095600	41829025	3000	3000	3000	3000	0
552	20231129	095500	41829025	3000	3000	3000	3000	0
553	20231129	095400	41829025	3000	3000	3000	3000	0
554	20231129	095300	41829025	3000	3000	3000	3000	0
555	20231129	095200	41829025	3000	3000	3000	3000	1
556	20231129	095100	41826025	3000	3000	3000	3000	0
557	20231129	095000	41826025	3000	3000	3000	3000	0
558	20231129	094900	41826025	3000	3000	3000	3000	0
559	20231129	094800	41826025	3000	3000	3000	3000	0
560	20231129	094700	41826025	3000	2995	3000	2995	10
561	20231129	094600	41796065	2995	2990	2995	2990	564
562	20231129	094500	40108890	2990	2980	2990	2980	675
563	20231129	094400	38097090	2980	2980	2980	2980	0
564	20231129	094300	38097090	2980	2980	2980	2980	55
565	20231129	094200	37933190	2970	2980	2980	2970	53
566	20231129	094100	37775670	2975	2975	2975	2975	392
567	20231129	094000	36609470	2980	2980	2980	2980	52
568	20231129	093900	36454510	2980	2980	2980	2975	205
569	20231129	093800	35844110	2980	2975	2980	2975	157
570	20231129	093700	35377030	2980	2980	2980	2980	51
571	20231129	093600	35225050	2975	2975	2975	2975	236
572	20231129	093500	34522950	2980	2980	2980	2980	593
573	20231129	093400	32755810	2990	2990	2990	2990	0
574	20231129	093300	32755810	2990	2980	2990	2980	18
575	20231129	093200	32702150	2980	2980	2980	2980	0
576	20231129	093100	32702150	2980	2980	2980	2980	35
577	20231129	093000	32597850	2980	2985	2985	2980	500
578	20231129	092900	31107745	2985	2985	2985	2985	0
579	20231129	092800	31107745	2985	2985	2985	2985	130
580	20231129	092700	30719695	2985	2985	2985	2985	0
581	20231129	092600	30719695	2985	2990	2990	2985	228
582	20231129	092500	30038225	2995	2995	2995	2995	5
583	20231129	092400	30023250	2995	2995	2995	2995	100
584	20231129	092300	29723750	2995	2995	2995	2995	10
585	20231129	092200	29693800	2995	2995	2995	2995	68
586	20231129	092100	29490140	2995	2995	2995	2995	55
587	20231129	092000	29325415	2995	2995	2995	2995	52
588	20231129	091900	29169675	2980	2980	2980	2980	32
589	20231129	091800	29074315	2980	2980	2980	2980	600
590	20231129	091700	27286315	2980	2985	2985	2980	67
591	20231129	091600	27086410	2985	2995	2995	2985	1198
592	20231129	091500	23505005	2995	2995	2995	2995	5
593	20231129	091400	23490030	2995	2995	2995	2995	500
594	20231129	091300	21992530	3000	3005	3005	3000	845
595	20231129	091200	19456625	3010	3010	3010	3010	61
596	20231129	091100	19273015	3010	3010	3010	3010	5
597	20231129	091000	19257965	3015	3015	3015	3015	211
598	20231129	090900	18621800	3005	3005	3005	3005	0
599	20231129	090800	18621800	3005	3005	3005	3005	0
600	20231129	090700	18621800	3005	3005	3005	3005	87
601	20231129	090600	18360365	3005	3005	3005	3005	49
602	20231129	090500	18213120	3020	3020	3020	3020	8
603	20231129	090400	18188960	3020	3020	3020	3020	33
604	20231129	090300	18089300	3005	3005	3005	3005	2517
605	20231129	090200	10525715	3005	3005	3010	3005	102
606	20231129	090100	10219200	3005	3015	3015	3005	1721
607	20231129	090000	5036600	3020	3025	3025	3020	289