KissMeData/030610/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191100	64130540	4990	4990	4990	4990	165
3	20231129	191000	64130540	4990	4990	4990	4990	0
4	20231129	190900	64130540	4990	4990	4990	4990	0
5	20231129	190800	64130540	4990	4990	4990	4990	0
6	20231129	190700	64130540	4990	4990	4990	4990	0
7	20231129	190600	64130540	4990	4990	4990	4990	0
8	20231129	190500	64130540	4990	4990	4990	4990	0
9	20231129	190400	64130540	4990	4990	4990	4990	0
10	20231129	190300	64130540	4990	4990	4990	4990	0
11	20231129	190200	64130540	4990	4990	4990	4990	0
12	20231129	190100	64130540	4990	4990	4990	4990	0
13	20231129	190000	64130540	4990	4990	4990	4990	0
14	20231129	185900	64130540	4990	4990	4990	4990	0
15	20231129	185800	64130540	4990	4990	4990	4990	0
16	20231129	185700	64130540	4990	4990	4990	4990	0
17	20231129	185600	64130540	4990	4990	4990	4990	0
18	20231129	185500	64130540	4990	4990	4990	4990	0
19	20231129	185400	64130540	4990	4990	4990	4990	0
20	20231129	185300	64130540	4990	4990	4990	4990	0
21	20231129	185200	64130540	4990	4990	4990	4990	0
22	20231129	185100	64130540	4990	4990	4990	4990	0
23	20231129	185000	64130540	4990	4990	4990	4990	0
24	20231129	184900	64130540	4990	4990	4990	4990	0
25	20231129	184800	64130540	4990	4990	4990	4990	0
26	20231129	184700	64130540	4990	4990	4990	4990	0
27	20231129	184600	64130540	4990	4990	4990	4990	0
28	20231129	184500	64130540	4990	4990	4990	4990	0
29	20231129	184400	64130540	4990	4990	4990	4990	0
30	20231129	184300	64130540	4990	4990	4990	4990	0
31	20231129	184200	64130540	4990	4990	4990	4990	0
32	20231129	184100	64130540	4990	4990	4990	4990	165
33	20231129	184000	64130540	4990	4990	4990	4990	0
34	20231129	183900	64130540	4990	4990	4990	4990	0
35	20231129	183800	64130540	4990	4990	4990	4990	0
36	20231129	183700	64130540	4990	4990	4990	4990	0
37	20231129	183600	64130540	4990	4990	4990	4990	0
38	20231129	183500	64130540	4990	4990	4990	4990	0
39	20231129	183400	64130540	4990	4990	4990	4990	0
40	20231129	183300	64130540	4990	4990	4990	4990	0
41	20231129	183200	64130540	4990	4990	4990	4990	0
42	20231129	183100	64130540	4990	4990	4990	4990	0
43	20231129	183000	64130540	4990	4990	4990	4990	0
44	20231129	182900	64130540	4990	4990	4990	4990	0
45	20231129	182800	64130540	4990	4990	4990	4990	0
46	20231129	182700	64130540	4990	4990	4990	4990	0
47	20231129	182600	64130540	4990	4990	4990	4990	0
48	20231129	182500	64130540	4990	4990	4990	4990	0
49	20231129	182400	64130540	4990	4990	4990	4990	0
50	20231129	182300	64130540	4990	4990	4990	4990	0
51	20231129	182200	64130540	4990	4990	4990	4990	0
52	20231129	182100	64130540	4990	4990	4990	4990	0
53	20231129	182000	64130540	4990	4990	4990	4990	0
54	20231129	181900	64130540	4990	4990	4990	4990	0
55	20231129	181800	64130540	4990	4990	4990	4990	0
56	20231129	181700	64130540	4990	4990	4990	4990	0
57	20231129	181600	64130540	4990	4990	4990	4990	0
58	20231129	181500	64130540	4990	4990	4990	4990	0
59	20231129	181400	64130540	4990	4990	4990	4990	0
60	20231129	181300	64130540	4990	4990	4990	4990	0
61	20231129	181200	64130540	4990	4990	4990	4990	0
62	20231129	181100	64130540	4990	4990	4990	4990	165
63	20231129	181000	64130540	4990	4990	4990	4990	0
64	20231129	180900	64130540	4990	4990	4990	4990	0
65	20231129	180800	64130540	4990	4990	4990	4990	0
66	20231129	180700	64130540	4990	4990	4990	4990	0
67	20231129	180600	64130540	4990	4990	4990	4990	0
68	20231129	180500	64130540	4990	4990	4990	4990	0
69	20231129	180400	64130540	4990	4990	4990	4990	0
70	20231129	180300	64130540	4990	4990	4990	4990	0
71	20231129	180200	64130540	4990	4990	4990	4990	0
72	20231129	180100	64130540	4990	4990	4990	4990	0
73	20231129	180000	64130540	4990	4990	4990	4990	0
74	20231129	175900	64130540	4990	4990	4990	4990	0
75	20231129	175800	64130540	4990	4990	4990	4990	0
76	20231129	175700	64130540	4990	4990	4990	4990	0
77	20231129	175600	64130540	4990	4990	4990	4990	0
78	20231129	175500	64130540	4990	4990	4990	4990	0
79	20231129	175400	64130540	4990	4990	4990	4990	0
80	20231129	175300	64130540	4990	4990	4990	4990	0
81	20231129	175200	64130540	4990	4990	4990	4990	0
82	20231129	175100	64130540	4990	4990	4990	4990	0
83	20231129	175000	64130540	4990	4990	4990	4990	0
84	20231129	174900	64130540	4990	4990	4990	4990	0
85	20231129	174800	64130540	4990	4990	4990	4990	0
86	20231129	174700	64130540	4990	4990	4990	4990	0
87	20231129	174600	64130540	4990	4990	4990	4990	0
88	20231129	174500	64130540	4990	4990	4990	4990	0
89	20231129	174400	64130540	4990	4990	4990	4990	0
90	20231129	174300	64130540	4990	4990	4990	4990	0
91	20231129	174200	64130540	4990	4990	4990	4990	0
92	20231129	174100	64130540	4990	4990	4990	4990	165
93	20231129	174000	64130540	4990	4990	4990	4990	0
94	20231129	173900	64130540	4990	4990	4990	4990	0
95	20231129	173800	64130540	4990	4990	4990	4990	0
96	20231129	173700	64130540	4990	4990	4990	4990	0
97	20231129	173600	64130540	4990	4990	4990	4990	0
98	20231129	173500	64130540	4990	4990	4990	4990	0
99	20231129	173400	64130540	4990	4990	4990	4990	0
100	20231129	173300	64130540	4990	4990	4990	4990	0
101	20231129	173200	64130540	4990	4990	4990	4990	0
102	20231129	173100	64130540	4990	4990	4990	4990	0
103	20231129	173000	64130540	4990	4990	4990	4990	0
104	20231129	172900	64130540	4990	4990	4990	4990	0
105	20231129	172800	64130540	4990	4990	4990	4990	0
106	20231129	172700	64130540	4990	4990	4990	4990	0
107	20231129	172600	64130540	4990	4990	4990	4990	0
108	20231129	172500	64130540	4990	4990	4990	4990	0
109	20231129	172400	64130540	4990	4990	4990	4990	0
110	20231129	172300	64130540	4990	4990	4990	4990	0
111	20231129	172200	64130540	4990	4990	4990	4990	0
112	20231129	172100	64130540	4990	4990	4990	4990	0
113	20231129	172000	64130540	4990	4990	4990	4990	0
114	20231129	171900	64130540	4990	4990	4990	4990	0
115	20231129	171800	64130540	4990	4990	4990	4990	0
116	20231129	171700	64130540	4990	4990	4990	4990	0
117	20231129	171600	64130540	4990	4990	4990	4990	0
118	20231129	171500	64130540	4990	4990	4990	4990	0
119	20231129	171400	64130540	4990	4990	4990	4990	0
120	20231129	171300	64130540	4990	4990	4990	4990	0
121	20231129	171200	64130540	4990	4990	4990	4990	0
122	20231129	171100	64130540	4990	4990	4990	4990	165
123	20231129	171000	64130540	4990	4990	4990	4990	0
124	20231129	170900	64130540	4990	4990	4990	4990	0
125	20231129	170800	64130540	4990	4990	4990	4990	0
126	20231129	170700	64130540	4990	4990	4990	4990	0
127	20231129	170600	64130540	4990	4990	4990	4990	0
128	20231129	170500	64130540	4990	4990	4990	4990	0
129	20231129	170400	64130540	4990	4990	4990	4990	0
130	20231129	170300	64130540	4990	4990	4990	4990	0
131	20231129	170200	64130540	4990	4990	4990	4990	0
132	20231129	170100	64130540	4990	4990	4990	4990	0
133	20231129	170000	64130540	4990	4990	4990	4990	0
134	20231129	165900	64130540	4990	4990	4990	4990	0
135	20231129	165800	64130540	4990	4990	4990	4990	0
136	20231129	165700	64130540	4990	4990	4990	4990	0
137	20231129	165600	64130540	4990	4990	4990	4990	0
138	20231129	165500	64130540	4990	4990	4990	4990	0
139	20231129	165400	64130540	4990	4990	4990	4990	0
140	20231129	165300	64130540	4990	4990	4990	4990	0
141	20231129	165200	64130540	4990	4990	4990	4990	0
142	20231129	165100	64130540	4990	4990	4990	4990	0
143	20231129	165000	64130540	4990	4990	4990	4990	0
144	20231129	164900	64130540	4990	4990	4990	4990	0
145	20231129	164800	64130540	4990	4990	4990	4990	0
146	20231129	164700	64130540	4990	4990	4990	4990	0
147	20231129	164600	64130540	4990	4990	4990	4990	0
148	20231129	164500	64130540	4990	4990	4990	4990	0
149	20231129	164400	64130540	4990	4990	4990	4990	0
150	20231129	164300	64130540	4990	4990	4990	4990	0
151	20231129	164200	64130540	4990	4990	4990	4990	0
152	20231129	164100	64130540	4990	4990	4990	4990	165
153	20231129	164000	64130540	4990	4990	4990	4990	0
154	20231129	163900	64130540	4990	4990	4990	4990	0
155	20231129	163800	64130540	4990	4990	4990	4990	0
156	20231129	163700	64130540	4990	4990	4990	4990	0
157	20231129	163600	64130540	4990	4990	4990	4990	0
158	20231129	163500	64130540	4990	4990	4990	4990	0
159	20231129	163400	64130540	4990	4990	4990	4990	0
160	20231129	163300	64130540	4990	4990	4990	4990	0
161	20231129	163200	64130540	4990	4990	4990	4990	0
162	20231129	163100	64130540	4990	4990	4990	4990	0
163	20231129	163000	64130540	4990	4990	4990	4990	0
164	20231129	162900	64130540	4990	4990	4990	4990	0
165	20231129	162800	64130540	4990	4990	4990	4990	0
166	20231129	162700	64130540	4990	4990	4990	4990	0
167	20231129	162600	64130540	4990	4990	4990	4990	0
168	20231129	162500	64130540	4990	4990	4990	4990	0
169	20231129	162400	64130540	4990	4990	4990	4990	0
170	20231129	162300	64130540	4990	4990	4990	4990	0
171	20231129	162200	64130540	4990	4990	4990	4990	0
172	20231129	162100	64130540	4990	4990	4990	4990	0
173	20231129	162000	64130540	4990	4990	4990	4990	0
174	20231129	161900	64130540	4990	4990	4990	4990	0
175	20231129	161800	64130540	4990	4990	4990	4990	0
176	20231129	161700	64130540	4990	4990	4990	4990	0
177	20231129	161600	64130540	4990	4990	4990	4990	0
178	20231129	161500	64130540	4990	4990	4990	4990	0
179	20231129	161400	64130540	4990	4990	4990	4990	0
180	20231129	161300	64130540	4990	4990	4990	4990	0
181	20231129	161200	64130540	4990	4990	4990	4990	0
182	20231129	161100	64130540	4990	4990	4990	4990	165
183	20231129	161000	64130540	4990	4990	4990	4990	0
184	20231129	160900	64130540	4990	4990	4990	4990	0
185	20231129	160800	64130540	4990	4990	4990	4990	0
186	20231129	160700	64130540	4990	4990	4990	4990	0
187	20231129	160600	64130540	4990	4990	4990	4990	0
188	20231129	160500	64130540	4990	4990	4990	4990	0
189	20231129	160400	64130540	4990	4990	4990	4990	0
190	20231129	160300	64130540	4990	4990	4990	4990	0
191	20231129	160200	64130540	4990	4990	4990	4990	0
192	20231129	160100	64130540	4990	4990	4990	4990	0
193	20231129	160000	64130540	4990	4990	4990	4990	0
194	20231129	155900	64130540	4990	4990	4990	4990	0
195	20231129	155800	64130540	4990	4990	4990	4990	0
196	20231129	155700	64130540	4990	4990	4990	4990	0
197	20231129	155600	64130540	4990	4990	4990	4990	0
198	20231129	155500	64130540	4990	4990	4990	4990	0
199	20231129	155400	64130540	4990	4990	4990	4990	0
200	20231129	155300	64130540	4990	4990	4990	4990	0
201	20231129	155200	64130540	4990	4990	4990	4990	0
202	20231129	155100	64130540	4990	4990	4990	4990	0
203	20231129	155000	64130540	4990	4990	4990	4990	0
204	20231129	154900	64130540	4990	4990	4990	4990	0
205	20231129	154800	64130540	4990	4990	4990	4990	0
206	20231129	154700	64130540	4990	4990	4990	4990	0
207	20231129	154600	64130540	4990	4990	4990	4990	0
208	20231129	154500	64130540	4990	4990	4990	4990	0
209	20231129	154400	64130540	4990	4990	4990	4990	0
210	20231129	154300	64130540	4990	4990	4990	4990	0
211	20231129	154200	64130540	4990	4990	4990	4990	0
212	20231129	154100	64130540	4990	4990	4990	4990	165
213	20231129	154000	64130540	4990	4990	4990	4990	0
214	20231129	153900	64130540	4990	4990	4990	4990	0
215	20231129	153800	64130540	4990	4990	4990	4990	0
216	20231129	153700	64130540	4990	4990	4990	4990	0
217	20231129	153600	64130540	4990	4990	4990	4990	0
218	20231129	153500	64130540	4990	4990	4990	4990	0
219	20231129	153400	64130540	4990	4990	4990	4990	0
220	20231129	153300	64130540	4990	4990	4990	4990	0
221	20231129	153200	64130540	4990	4990	4990	4990	0
222	20231129	153100	64130540	4990	4990	4990	4990	0
223	20231129	153000	64130540	4990	4990	4990	4990	165
224	20231129	152900	63307190	4985	4985	4985	4985	0
225	20231129	152800	63307190	4985	4985	4985	4985	0
226	20231129	152700	63307190	4985	4985	4985	4985	0
227	20231129	152600	63307190	4985	4985	4985	4985	0
228	20231129	152500	63307190	4985	4985	4985	4985	0
229	20231129	152400	63307190	4985	4985	4985	4985	0
230	20231129	152300	63307190	4985	4985	4985	4985	0
231	20231129	152200	63307190	4985	4985	4985	4985	0
232	20231129	152100	63307190	4985	4985	4985	4985	0
233	20231129	152000	63307190	4985	4985	4985	4985	0
234	20231129	151900	63307190	4985	4985	4985	4985	0
235	20231129	151800	63307190	4985	4985	4985	4985	0
236	20231129	151700	63307190	4985	4990	4990	4985	4
237	20231129	151600	63287240	4990	4990	4990	4990	0
238	20231129	151500	63287240	4990	4990	4990	4990	0
239	20231129	151400	63287240	4990	4990	4990	4990	2
240	20231129	151300	63277260	4990	4990	4990	4990	2
241	20231129	151200	63267280	4985	4985	4985	4985	0
242	20231129	151100	63267280	4985	4985	4985	4985	0
243	20231129	151000	63267280	4985	4985	4985	4985	0
244	20231129	150900	63267280	4985	4985	4985	4985	0
245	20231129	150800	63267280	4985	4985	4985	4985	0
246	20231129	150700	63267280	4985	4985	4985	4985	0
247	20231129	150600	63267280	4985	4985	4985	4985	0
248	20231129	150500	63267280	4985	4985	4985	4985	0
249	20231129	150400	63267280	4985	4985	4985	4985	549
250	20231129	150300	60530515	4985	4985	4985	4985	0
251	20231129	150200	60530515	4985	4985	4985	4985	77
252	20231129	150100	60146670	4990	4990	4990	4990	0
253	20231129	150000	60146670	4990	4990	4990	4990	0
254	20231129	145900	60146670	4990	4990	4990	4990	0
255	20231129	145800	60146670	4990	4990	4990	4990	0
256	20231129	145700	60146670	4990	4990	4990	4990	35
257	20231129	145600	59972020	4990	4990	4990	4990	0
258	20231129	145500	59972020	4990	4990	4990	4990	0
259	20231129	145400	59972020	4990	4990	4990	4990	1
260	20231129	145300	59967030	4990	4990	4990	4990	0
261	20231129	145200	59967030	4990	4990	4990	4990	0
262	20231129	145100	59967030	4990	4990	4990	4990	0
263	20231129	145000	59967030	4990	4990	4990	4990	15
264	20231129	144900	59892180	4990	4990	4990	4990	0
265	20231129	144800	59892180	4990	4990	4990	4990	0
266	20231129	144700	59892180	4990	4990	4990	4990	0
267	20231129	144600	59892180	4990	4990	4990	4990	14
268	20231129	144500	59822320	4990	4990	4990	4990	0
269	20231129	144400	59822320	4990	4990	4990	4990	0
270	20231129	144300	59822320	4990	4990	4990	4990	0
271	20231129	144200	59822320	4990	4990	4990	4990	0
272	20231129	144100	59822320	4990	4990	4990	4990	0
273	20231129	144000	59822320	4990	4990	4990	4990	0
274	20231129	143900	59822320	4990	4990	4990	4990	0
275	20231129	143800	59822320	4990	4990	4990	4990	0
276	20231129	143700	59822320	4990	4990	4990	4990	10
277	20231129	143600	59772420	4990	4990	4990	4990	0
278	20231129	143500	59772420	4990	4990	4990	4990	0
279	20231129	143400	59772420	4990	4990	4990	4990	0
280	20231129	143300	59772420	4990	4990	4990	4990	0
281	20231129	143200	59772420	4990	4990	4990	4990	0
282	20231129	143100	59772420	4990	4990	4990	4990	0
283	20231129	143000	59772420	4990	4990	4990	4990	0
284	20231129	142900	59772420	4990	4990	4990	4990	0
285	20231129	142800	59772420	4990	4990	4990	4990	0
286	20231129	142700	59772420	4990	4990	4990	4990	0
287	20231129	142600	59772420	4990	4990	4990	4990	0
288	20231129	142500	59772420	4990	4990	4990	4990	0
289	20231129	142400	59772420	4990	4990	4990	4990	26
290	20231129	142300	59642680	4985	4985	4985	4985	6
291	20231129	142200	59612770	4990	4990	4990	4990	0
292	20231129	142100	59612770	4990	4990	4990	4990	0
293	20231129	142000	59612770	4990	4990	4990	4990	0
294	20231129	141900	59612770	4990	4990	4990	4990	8
295	20231129	141800	59572850	4990	4990	4990	4990	0
296	20231129	141700	59572850	4990	4990	4990	4990	0
297	20231129	141600	59572850	4990	4990	4990	4990	0
298	20231129	141500	59572850	4990	4990	4990	4990	0
299	20231129	141400	59572850	4990	4990	4990	4990	0
300	20231129	141300	59572850	4990	4990	4990	4990	0
301	20231129	141200	59572850	4990	4990	4990	4990	2
302	20231129	141100	59562870	4990	4990	4990	4990	0
303	20231129	141000	59562870	4990	4990	4990	4990	0
304	20231129	140900	59562870	4990	4990	4990	4990	0
305	20231129	140800	59562870	4990	4990	4990	4990	0
306	20231129	140700	59562870	4990	4990	4990	4990	3
307	20231129	140600	59547900	4990	4990	4990	4990	0
308	20231129	140500	59547900	4990	4990	4990	4990	8
309	20231129	140400	59507980	4990	4990	4990	4990	0
310	20231129	140300	59507980	4990	4990	4990	4990	0
311	20231129	140200	59507980	4990	4990	4990	4990	0
312	20231129	140100	59507980	4990	4990	4990	4990	0
313	20231129	140000	59507980	4990	4990	4990	4990	0
314	20231129	135900	59507980	4990	4990	4990	4990	107
315	20231129	135800	58974050	5000	5000	5000	5000	0
316	20231129	135700	58974050	5000	5000	5000	5000	0
317	20231129	135600	58974050	5000	5000	5000	5000	0
318	20231129	135500	58974050	5000	5000	5000	5000	0
319	20231129	135400	58974050	5000	5000	5000	5000	0
320	20231129	135300	58974050	5000	5000	5000	5000	0
321	20231129	135200	58974050	5000	5000	5000	5000	0
322	20231129	135100	58974050	5000	5000	5000	5000	0
323	20231129	135000	58974050	5000	5000	5000	5000	0
324	20231129	134900	58974050	5000	5000	5000	5000	0
325	20231129	134800	58974050	5000	5000	5000	5000	40
326	20231129	134700	58774050	5000	5000	5000	5000	125
327	20231129	134600	58149050	5000	5000	5000	5000	0
328	20231129	134500	58149050	5000	5000	5000	5000	0
329	20231129	134400	58149050	5000	5000	5000	5000	0
330	20231129	134300	58149050	5000	5000	5000	5000	0
331	20231129	134200	58149050	5000	5000	5000	5000	0
332	20231129	134100	58149050	5000	4990	5000	4985	3001
333	20231129	134000	43188285	4990	4990	4990	4990	0
334	20231129	133900	43188285	4990	4990	4990	4990	35
335	20231129	133800	43013635	4990	4990	4990	4990	0
336	20231129	133700	43013635	4990	4990	4990	4990	0
337	20231129	133600	43013635	4990	4990	4990	4990	0
338	20231129	133500	43013635	4990	4990	4990	4990	1
339	20231129	133400	43008645	5000	5000	5000	5000	0
340	20231129	133300	43008645	5000	5000	5000	5000	0
341	20231129	133200	43008645	5000	5000	5000	5000	0
342	20231129	133100	43008645	5000	5000	5000	5000	0
343	20231129	133000	43008645	5000	5000	5000	5000	160
344	20231129	132900	42208645	4990	4990	4990	4990	0
345	20231129	132800	42208645	4990	4990	4990	4990	0
346	20231129	132700	42208645	4990	4990	4990	4990	0
347	20231129	132600	42208645	4990	4990	4990	4990	0
348	20231129	132500	42208645	4990	4990	4990	4990	10
349	20231129	132400	42158745	5000	5000	5000	5000	0
350	20231129	132300	42158745	5000	5000	5000	5000	0
351	20231129	132200	42158745	5000	5000	5000	5000	0
352	20231129	132100	42158745	5000	5000	5000	5000	0
353	20231129	132000	42158745	5000	5000	5000	5000	270
354	20231129	131900	40808745	4990	4990	4990	4990	0
355	20231129	131800	40808745	4990	5000	5000	4990	34
356	20231129	131700	40638915	4990	5000	5000	4990	42
357	20231129	131600	40429125	4990	5000	5000	4990	184
358	20231129	131500	39510545	4990	5000	5000	4990	42
359	20231129	131400	39300755	5000	5000	5000	5000	0
360	20231129	131300	39300755	5000	5000	5000	5000	0
361	20231129	131200	39300755	5000	5000	5000	5000	0
362	20231129	131100	39300755	5000	5000	5000	5000	0
363	20231129	131000	39300755	5000	5000	5000	5000	0
364	20231129	130900	39300755	5000	5000	5000	5000	0
365	20231129	130800	39300755	5000	5000	5000	5000	0
366	20231129	130700	39300755	5000	5000	5000	5000	0
367	20231129	130600	39300755	5000	5000	5000	5000	0
368	20231129	130500	39300755	5000	5000	5000	5000	0
369	20231129	130400	39300755	5000	5000	5000	5000	0
370	20231129	130300	39300755	5000	5000	5000	5000	0
371	20231129	130200	39300755	5000	5000	5000	5000	0
372	20231129	130100	39300755	5000	5000	5000	5000	0
373	20231129	130000	39300755	5000	5000	5000	5000	0
374	20231129	125900	39300755	5000	5000	5000	5000	0
375	20231129	125800	39300755	5000	5000	5000	5000	0
376	20231129	125700	39300755	5000	5000	5000	5000	0
377	20231129	125600	39300755	5000	5000	5000	5000	0
378	20231129	125500	39300755	5000	4995	5000	4995	155
379	20231129	125400	38526095	4995	4995	4995	4995	0
380	20231129	125300	38526095	4995	4995	4995	4995	0
381	20231129	125200	38526095	4995	4995	4995	4995	100
382	20231129	125100	38026595	4995	4995	4995	4995	50
383	20231129	125000	37776845	4995	4995	4995	4995	50
384	20231129	124900	37527095	4995	4995	4995	4995	100
385	20231129	124800	37027595	4995	4995	4995	4995	0
386	20231129	124700	37027595	4995	4995	4995	4995	0
387	20231129	124600	37027595	4995	4995	4995	4995	0
388	20231129	124500	37027595	4995	4995	4995	4995	0
389	20231129	124400	37027595	4995	4995	4995	4995	0
390	20231129	124300	37027595	4995	4995	4995	4995	0
391	20231129	124200	37027595	4995	4995	4995	4995	0
392	20231129	124100	37027595	4995	4995	4995	4995	0
393	20231129	124000	37027595	4995	4995	4995	4995	1
394	20231129	123900	37022600	4990	4990	4990	4990	0
395	20231129	123800	37022600	4990	4990	4990	4990	0
396	20231129	123700	37022600	4990	4990	4990	4990	0
397	20231129	123600	37022600	4990	4990	4990	4990	0
398	20231129	123500	37022600	4990	4990	4990	4990	0
399	20231129	123400	37022600	4990	4990	4990	4990	0
400	20231129	123300	37022600	4990	4990	4990	4990	82
401	20231129	123200	36613420	4985	4985	4985	4985	0
402	20231129	123100	36613420	4985	4985	4985	4985	0
403	20231129	123000	36613420	4985	4985	4985	4985	0
404	20231129	122900	36613420	4985	4985	4985	4985	52
405	20231129	122800	36354200	4985	4985	4985	4985	0
406	20231129	122700	36354200	4985	4985	4985	4985	0
407	20231129	122600	36354200	4985	4985	4985	4985	0
408	20231129	122500	36354200	4985	4985	4985	4985	0
409	20231129	122400	36354200	4985	4985	4985	4985	0
410	20231129	122300	36354200	4985	4985	4985	4985	0
411	20231129	122200	36354200	4985	4985	4985	4985	0
412	20231129	122100	36354200	4985	4985	4985	4985	0
413	20231129	122000	36354200	4985	4985	4985	4985	0
414	20231129	121900	36354200	4985	4985	4985	4985	0
415	20231129	121800	36354200	4985	4985	4985	4985	0
416	20231129	121700	36354200	4985	4985	4985	4985	0
417	20231129	121600	36354200	4985	4985	4985	4985	0
418	20231129	121500	36354200	4985	4985	4985	4985	0
419	20231129	121400	36354200	4985	4985	4985	4985	161
420	20231129	121300	35551615	4985	4990	4990	4985	4
421	20231129	121200	35531665	4990	4990	4990	4990	337
422	20231129	121100	33850035	4990	4990	4990	4990	0
423	20231129	121000	33850035	4990	4990	4990	4990	0
424	20231129	120900	33850035	4990	4990	4990	4990	0
425	20231129	120800	33850035	4990	4990	4990	4990	0
426	20231129	120700	33850035	4990	4990	4990	4990	0
427	20231129	120600	33850035	4990	4990	4990	4990	0
428	20231129	120500	33850035	4990	4990	4990	4990	0
429	20231129	120400	33850035	4990	4990	4990	4990	0
430	20231129	120300	33850035	4990	4990	4990	4990	0
431	20231129	120200	33850035	4990	4990	4990	4990	0
432	20231129	120100	33850035	4990	4990	4990	4990	47
433	20231129	120000	33615505	4990	4990	4990	4990	2
434	20231129	115900	33605525	4990	4990	4990	4990	0
435	20231129	115800	33605525	4990	4990	4990	4990	0
436	20231129	115700	33605525	4990	4990	4990	4990	0
437	20231129	115600	33605525	4990	4990	4990	4990	0
438	20231129	115500	33605525	4990	4990	4990	4990	0
439	20231129	115400	33605525	4990	4990	4990	4990	105
440	20231129	115300	33081575	4995	4995	4995	4995	702
441	20231129	115200	29575085	5010	5010	5010	5010	0
442	20231129	115100	29575085	5010	5010	5010	5010	0
443	20231129	115000	29575085	5010	5010	5010	5010	0
444	20231129	114900	29575085	5010	5010	5010	5010	0
445	20231129	114800	29575085	5010	5010	5010	5010	0
446	20231129	114700	29575085	5010	5010	5010	5010	0
447	20231129	114600	29575085	5010	5010	5010	5010	0
448	20231129	114500	29575085	5010	5010	5010	5010	0
449	20231129	114400	29575085	5010	5010	5010	5010	0
450	20231129	114300	29575085	5010	5010	5010	5010	0
451	20231129	114200	29575085	5010	5010	5010	5010	0
452	20231129	114100	29575085	5010	5010	5010	5010	0
453	20231129	114000	29575085	5010	5010	5010	5010	36
454	20231129	113900	29394725	5000	5000	5000	5000	0
455	20231129	113800	29394725	5000	5000	5000	5000	0
456	20231129	113700	29394725	5000	5000	5000	5000	574
457	20231129	113600	26524725	5000	5000	5000	5000	0
458	20231129	113500	26524725	5000	5000	5000	5000	0
459	20231129	113400	26524725	5000	5000	5000	5000	500
460	20231129	113300	24024725	4990	4990	4990	4990	1
461	20231129	113200	24019735	4990	4995	5000	4990	22
462	20231129	113100	23909895	4995	4995	4995	4995	0
463	20231129	113000	23909895	4995	4995	4995	4995	0
464	20231129	112900	23909895	4995	4995	4995	4995	0
465	20231129	112800	23909895	4995	4995	4995	4995	0
466	20231129	112700	23909895	4995	4995	4995	4995	0
467	20231129	112600	23909895	4995	4995	4995	4995	0
468	20231129	112500	23909895	4995	4995	4995	4995	0
469	20231129	112400	23909895	4995	4995	4995	4995	0
470	20231129	112300	23909895	4995	4995	4995	4995	0
471	20231129	112200	23909895	4995	4995	4995	4995	0
472	20231129	112100	23909895	4995	4995	4995	4995	0
473	20231129	112000	23909895	4995	4995	4995	4995	0
474	20231129	111900	23909895	4995	4995	4995	4995	0
475	20231129	111800	23909895	4995	4995	4995	4995	0
476	20231129	111700	23909895	4995	4995	4995	4995	300
477	20231129	111600	22411395	4995	4995	4995	4995	0
478	20231129	111500	22411395	4995	4995	4995	4995	108
479	20231129	111400	21871935	4990	4990	4990	4990	15
480	20231129	111300	21797085	4990	4990	4990	4990	0
481	20231129	111200	21797085	4990	4990	4990	4990	0
482	20231129	111100	21797085	4990	4990	4990	4990	0
483	20231129	111000	21797085	4990	4990	4990	4990	0
484	20231129	110900	21797085	4990	4990	4990	4990	0
485	20231129	110800	21797085	4990	4990	4990	4990	0
486	20231129	110700	21797085	4990	4990	4990	4990	0
487	20231129	110600	21797085	4990	4990	4990	4990	0
488	20231129	110500	21797085	4990	4990	4990	4990	0
489	20231129	110400	21797085	4990	4990	4990	4990	0
490	20231129	110300	21797085	4990	4990	4990	4990	0
491	20231129	110200	21797085	4990	4990	4990	4990	0
492	20231129	110100	21797085	4990	4990	4990	4990	0
493	20231129	110000	21797085	4990	4990	4990	4990	0
494	20231129	105900	21797085	4990	4990	4990	4990	0
495	20231129	105800	21797085	4990	4990	4990	4990	0
496	20231129	105700	21797085	4990	4990	4990	4990	0
497	20231129	105600	21797085	4990	4990	4990	4990	0
498	20231129	105500	21797085	4990	4990	4990	4990	1
499	20231129	105400	21792095	4995	4995	4995	4995	0
500	20231129	105300	21792095	4995	4995	4995	4995	0
501	20231129	105200	21792095	4995	4995	4995	4995	0
502	20231129	105100	21792095	4995	4995	4995	4995	0
503	20231129	105000	21792095	4995	4995	4995	4995	1
504	20231129	104900	21787100	4995	4995	4995	4995	0
505	20231129	104800	21787100	4995	4995	4995	4995	0
506	20231129	104700	21787100	4995	4995	4995	4995	0
507	20231129	104600	21787100	4995	4995	4995	4995	0
508	20231129	104500	21787100	4995	4995	4995	4995	0
509	20231129	104400	21787100	4995	4995	4995	4995	0
510	20231129	104300	21787100	4995	4995	4995	4995	516
511	20231129	104200	19209680	4985	4985	4985	4985	0
512	20231129	104100	19209680	4985	4985	4985	4985	0
513	20231129	104000	19209680	4985	4990	4990	4985	268
514	20231129	103900	17873005	4990	4995	4995	4990	4
515	20231129	103800	17853035	4990	4990	4990	4990	0
516	20231129	103700	17853035	4990	4990	4990	4990	0
517	20231129	103600	17853035	4990	4990	4990	4990	0
518	20231129	103500	17853035	4990	4990	4990	4990	0
519	20231129	103400	17853035	4990	4990	4990	4990	0
520	20231129	103300	17853035	4990	4990	4990	4990	0
521	20231129	103200	17853035	4990	4990	4990	4990	0
522	20231129	103100	17853035	4990	4990	4990	4990	0
523	20231129	103000	17853035	4990	4990	4990	4990	0
524	20231129	102900	17853035	4990	4990	4990	4990	0
525	20231129	102800	17853035	4990	4990	4990	4990	0
526	20231129	102700	17853035	4990	4990	4990	4990	100
527	20231129	102600	17354035	4995	4995	4995	4995	0
528	20231129	102500	17354035	4995	4995	4995	4995	0
529	20231129	102400	17354035	4995	4995	4995	4995	0
530	20231129	102300	17354035	4995	4995	4995	4995	0
531	20231129	102200	17354035	4995	4995	4995	4995	0
532	20231129	102100	17354035	4995	4995	4995	4995	0
533	20231129	102000	17354035	4995	4995	4995	4995	4
534	20231129	101900	17334055	4995	4995	4995	4995	0
535	20231129	101800	17334055	4995	4995	4995	4995	0
536	20231129	101700	17334055	4995	4995	4995	4995	0
537	20231129	101600	17334055	4995	4995	4995	4995	0
538	20231129	101500	17334055	4995	4995	4995	4995	0
539	20231129	101400	17334055	4995	4995	4995	4995	0
540	20231129	101300	17334055	4995	4995	4995	4995	0
541	20231129	101200	17334055	4995	4995	4995	4995	0
542	20231129	101100	17334055	4995	4995	4995	4995	0
543	20231129	101000	17334055	4995	4995	4995	4995	0
544	20231129	100900	17334055	4995	4995	4995	4995	0
545	20231129	100800	17334055	4995	4995	4995	4995	0
546	20231129	100700	17334055	4995	4995	4995	4995	0
547	20231129	100600	17334055	4995	4995	4995	4995	1
548	20231129	100500	17329060	4985	4985	4985	4985	0
549	20231129	100400	17329060	4985	4985	4985	4985	0
550	20231129	100300	17329060	4985	4985	4985	4985	0
551	20231129	100200	17329060	4985	4985	4985	4985	0
552	20231129	100100	17329060	4985	4985	4985	4985	0
553	20231129	100000	17329060	4985	4985	4985	4985	0
554	20231129	095900	17329060	4985	4985	4985	4985	0
555	20231129	095800	17329060	4985	4985	4985	4985	0
556	20231129	095700	17329060	4985	4990	4990	4985	1211
557	20231129	095600	11287205	4990	4990	4990	4990	0
558	20231129	095500	11287205	4990	4990	4990	4990	0
559	20231129	095400	11287205	4990	4990	4990	4990	0
560	20231129	095300	11287205	4990	4990	4990	4990	0
561	20231129	095200	11287205	4990	4990	4990	4990	0
562	20231129	095100	11287205	4990	4990	4990	4990	0
563	20231129	095000	11287205	4990	4990	4990	4990	0
564	20231129	094900	11287205	4990	4990	4990	4990	0
565	20231129	094800	11287205	4990	4990	4990	4990	8
566	20231129	094700	11247285	4995	4995	4995	4995	100
567	20231129	094600	10747785	4995	4995	4995	4995	16
568	20231129	094500	10667865	4995	4995	4995	4995	0
569	20231129	094400	10667865	4995	4995	4995	4995	100
570	20231129	094300	10168365	5010	5010	5010	5010	0
571	20231129	094200	10168365	5010	5010	5010	5010	0
572	20231129	094100	10168365	5010	5010	5010	5010	2
573	20231129	094000	10158345	5010	5010	5010	5010	0
574	20231129	093900	10158345	5010	5010	5010	5010	0
575	20231129	093800	10158345	5010	5010	5010	5010	0
576	20231129	093700	10158345	5010	5010	5010	5010	10
577	20231129	093600	10108245	5010	5010	5010	5010	2
578	20231129	093500	10098225	5010	5010	5010	5010	0
579	20231129	093400	10098225	5010	5010	5010	5010	2
580	20231129	093300	10088205	5010	5010	5010	5010	0
581	20231129	093200	10088205	5010	5010	5010	5010	0
582	20231129	093100	10088205	5010	5000	5010	5000	4
583	20231129	093000	10068185	4980	4980	4980	4980	300
584	20231129	092900	8574185	4980	4980	4980	4980	2
585	20231129	092800	8564225	4985	4985	4985	4985	30
586	20231129	092700	8414675	4980	4980	4980	4980	0
587	20231129	092600	8414675	4980	4980	4980	4980	52
588	20231129	092500	8155715	4980	4980	4980	4980	226
589	20231129	092400	7030235	4980	4980	4980	4980	0
590	20231129	092300	7030235	4980	4980	4980	4980	0
591	20231129	092200	7030235	4980	4980	4980	4980	0
592	20231129	092100	7030235	4980	4980	4980	4980	0
593	20231129	092000	7030235	4980	4980	4980	4980	425
594	20231129	091900	4913735	4980	4980	4980	4980	4
595	20231129	091800	4893815	4980	4980	4980	4980	200
596	20231129	091700	3897815	4980	4980	4980	4980	6
597	20231129	091600	3867935	4980	4980	4980	4980	0
598	20231129	091500	3867935	4980	4980	4980	4980	0
599	20231129	091400	3867935	4980	4980	4980	4980	0
600	20231129	091300	3867935	4980	4980	4980	4980	0
601	20231129	091200	3867935	4980	4980	4980	4980	64
602	20231129	091100	3549215	4980	4980	4980	4980	0
603	20231129	091000	3549215	4980	5000	5000	4980	151
604	20231129	090900	2797215	4980	4980	4980	4980	0
605	20231129	090800	2797215	4980	4985	4985	4980	72
606	20231129	090700	2438620	5020	5020	5020	4990	302
607	20231129	090600	931580	4980	4980	4980	4980	0
608	20231129	090500	931580	4980	4980	4980	4980	0
609	20231129	090400	931580	4980	4985	4985	4980	128
610	20231129	090300	294120	4980	4980	4980	4980	0
611	20231129	090200	294120	4980	4990	4990	4980	52
612	20231129	090100	35140	5020	5020	5020	5020	0
613	20231129	090000	35140	5020	5020	5020	5020	7