KissMeData/185490/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	202600	173812830	2975	2975	2975	2975	802
3	20231128	202500	173812830	2975	2975	2975	2975	0
4	20231128	202400	173812830	2975	2975	2975	2975	0
5	20231128	202300	173812830	2975	2975	2975	2975	0
6	20231128	202200	173812830	2975	2975	2975	2975	0
7	20231128	202100	173812830	2975	2975	2975	2975	0
8	20231128	202000	173812830	2975	2975	2975	2975	0
9	20231128	201900	173812830	2975	2975	2975	2975	0
10	20231128	201800	173812830	2975	2975	2975	2975	0
11	20231128	201700	173812830	2975	2975	2975	2975	0
12	20231128	201600	173812830	2975	2975	2975	2975	0
13	20231128	201500	173812830	2975	2975	2975	2975	0
14	20231128	201400	173812830	2975	2975	2975	2975	0
15	20231128	201300	173812830	2975	2975	2975	2975	0
16	20231128	201200	173812830	2975	2975	2975	2975	0
17	20231128	201100	173812830	2975	2975	2975	2975	0
18	20231128	201000	173812830	2975	2975	2975	2975	0
19	20231128	200900	173812830	2975	2975	2975	2975	0
20	20231128	200800	173812830	2975	2975	2975	2975	0
21	20231128	200700	173812830	2975	2975	2975	2975	0
22	20231128	200600	173812830	2975	2975	2975	2975	0
23	20231128	200500	173812830	2975	2975	2975	2975	0
24	20231128	200400	173812830	2975	2975	2975	2975	0
25	20231128	200300	173812830	2975	2975	2975	2975	0
26	20231128	200200	173812830	2975	2975	2975	2975	0
27	20231128	200100	173812830	2975	2975	2975	2975	0
28	20231128	200000	173812830	2975	2975	2975	2975	0
29	20231128	195900	173812830	2975	2975	2975	2975	0
30	20231128	195800	173812830	2975	2975	2975	2975	0
31	20231128	195700	173812830	2975	2975	2975	2975	0
32	20231128	195600	173812830	2975	2975	2975	2975	802
33	20231128	195500	173812830	2975	2975	2975	2975	0
34	20231128	195400	173812830	2975	2975	2975	2975	0
35	20231128	195300	173812830	2975	2975	2975	2975	0
36	20231128	195200	173812830	2975	2975	2975	2975	0
37	20231128	195100	173812830	2975	2975	2975	2975	0
38	20231128	195000	173812830	2975	2975	2975	2975	0
39	20231128	194900	173812830	2975	2975	2975	2975	0
40	20231128	194800	173812830	2975	2975	2975	2975	0
41	20231128	194700	173812830	2975	2975	2975	2975	0
42	20231128	194600	173812830	2975	2975	2975	2975	0
43	20231128	194500	173812830	2975	2975	2975	2975	0
44	20231128	194400	173812830	2975	2975	2975	2975	0
45	20231128	194300	173812830	2975	2975	2975	2975	0
46	20231128	194200	173812830	2975	2975	2975	2975	0
47	20231128	194100	173812830	2975	2975	2975	2975	0
48	20231128	194000	173812830	2975	2975	2975	2975	0
49	20231128	193900	173812830	2975	2975	2975	2975	0
50	20231128	193800	173812830	2975	2975	2975	2975	0
51	20231128	193700	173812830	2975	2975	2975	2975	0
52	20231128	193600	173812830	2975	2975	2975	2975	0
53	20231128	193500	173812830	2975	2975	2975	2975	0
54	20231128	193400	173812830	2975	2975	2975	2975	0
55	20231128	193300	173812830	2975	2975	2975	2975	0
56	20231128	193200	173812830	2975	2975	2975	2975	0
57	20231128	193100	173812830	2975	2975	2975	2975	0
58	20231128	193000	173812830	2975	2975	2975	2975	0
59	20231128	192900	173812830	2975	2975	2975	2975	0
60	20231128	192800	173812830	2975	2975	2975	2975	0
61	20231128	192700	173812830	2975	2975	2975	2975	0
62	20231128	192600	173812830	2975	2975	2975	2975	802
63	20231128	192500	173812830	2975	2975	2975	2975	0
64	20231128	192400	173812830	2975	2975	2975	2975	0
65	20231128	192300	173812830	2975	2975	2975	2975	0
66	20231128	192200	173812830	2975	2975	2975	2975	0
67	20231128	192100	173812830	2975	2975	2975	2975	0
68	20231128	192000	173812830	2975	2975	2975	2975	0
69	20231128	191900	173812830	2975	2975	2975	2975	0
70	20231128	191800	173812830	2975	2975	2975	2975	0
71	20231128	191700	173812830	2975	2975	2975	2975	0
72	20231128	191600	173812830	2975	2975	2975	2975	0
73	20231128	191500	173812830	2975	2975	2975	2975	0
74	20231128	191400	173812830	2975	2975	2975	2975	0
75	20231128	191300	173812830	2975	2975	2975	2975	0
76	20231128	191200	173812830	2975	2975	2975	2975	0
77	20231128	191100	173812830	2975	2975	2975	2975	0
78	20231128	191000	173812830	2975	2975	2975	2975	0
79	20231128	190900	173812830	2975	2975	2975	2975	0
80	20231128	190800	173812830	2975	2975	2975	2975	0
81	20231128	190700	173812830	2975	2975	2975	2975	0
82	20231128	190600	173812830	2975	2975	2975	2975	0
83	20231128	190500	173812830	2975	2975	2975	2975	0
84	20231128	190400	173812830	2975	2975	2975	2975	0
85	20231128	190300	173812830	2975	2975	2975	2975	0
86	20231128	190200	173812830	2975	2975	2975	2975	0
87	20231128	190100	173812830	2975	2975	2975	2975	0
88	20231128	190000	173812830	2975	2975	2975	2975	0
89	20231128	185900	173812830	2975	2975	2975	2975	0
90	20231128	185800	173812830	2975	2975	2975	2975	0
91	20231128	185700	173812830	2975	2975	2975	2975	0
92	20231128	185600	173812830	2975	2975	2975	2975	802
93	20231128	185500	173812830	2975	2975	2975	2975	0
94	20231128	185400	173812830	2975	2975	2975	2975	0
95	20231128	185300	173812830	2975	2975	2975	2975	0
96	20231128	185200	173812830	2975	2975	2975	2975	0
97	20231128	185100	173812830	2975	2975	2975	2975	0
98	20231128	185000	173812830	2975	2975	2975	2975	0
99	20231128	184900	173812830	2975	2975	2975	2975	0
100	20231128	184800	173812830	2975	2975	2975	2975	0
101	20231128	184700	173812830	2975	2975	2975	2975	0
102	20231128	184600	173812830	2975	2975	2975	2975	0
103	20231128	184500	173812830	2975	2975	2975	2975	0
104	20231128	184400	173812830	2975	2975	2975	2975	0
105	20231128	184300	173812830	2975	2975	2975	2975	0
106	20231128	184200	173812830	2975	2975	2975	2975	0
107	20231128	184100	173812830	2975	2975	2975	2975	0
108	20231128	184000	173812830	2975	2975	2975	2975	0
109	20231128	183900	173812830	2975	2975	2975	2975	0
110	20231128	183800	173812830	2975	2975	2975	2975	0
111	20231128	183700	173812830	2975	2975	2975	2975	0
112	20231128	183600	173812830	2975	2975	2975	2975	0
113	20231128	183500	173812830	2975	2975	2975	2975	0
114	20231128	183400	173812830	2975	2975	2975	2975	0
115	20231128	183300	173812830	2975	2975	2975	2975	0
116	20231128	183200	173812830	2975	2975	2975	2975	0
117	20231128	183100	173812830	2975	2975	2975	2975	0
118	20231128	183000	173812830	2975	2975	2975	2975	0
119	20231128	182900	173812830	2975	2975	2975	2975	0
120	20231128	182800	173812830	2975	2975	2975	2975	0
121	20231128	182700	173812830	2975	2975	2975	2975	0
122	20231128	182600	173812830	2975	2975	2975	2975	802
123	20231128	182500	173812830	2975	2975	2975	2975	0
124	20231128	182400	173812830	2975	2975	2975	2975	0
125	20231128	182300	173812830	2975	2975	2975	2975	0
126	20231128	182200	173812830	2975	2975	2975	2975	0
127	20231128	182100	173812830	2975	2975	2975	2975	0
128	20231128	182000	173812830	2975	2975	2975	2975	0
129	20231128	181900	173812830	2975	2975	2975	2975	0
130	20231128	181800	173812830	2975	2975	2975	2975	0
131	20231128	181700	173812830	2975	2975	2975	2975	0
132	20231128	181600	173812830	2975	2975	2975	2975	0
133	20231128	181500	173812830	2975	2975	2975	2975	0
134	20231128	181400	173812830	2975	2975	2975	2975	0
135	20231128	181300	173812830	2975	2975	2975	2975	0
136	20231128	181200	173812830	2975	2975	2975	2975	0
137	20231128	181100	173812830	2975	2975	2975	2975	0
138	20231128	181000	173812830	2975	2975	2975	2975	0
139	20231128	180900	173812830	2975	2975	2975	2975	0
140	20231128	180800	173812830	2975	2975	2975	2975	0
141	20231128	180700	173812830	2975	2975	2975	2975	0
142	20231128	180600	173812830	2975	2975	2975	2975	0
143	20231128	180500	173812830	2975	2975	2975	2975	0
144	20231128	180400	173812830	2975	2975	2975	2975	0
145	20231128	180300	173812830	2975	2975	2975	2975	0
146	20231128	180200	173812830	2975	2975	2975	2975	0
147	20231128	180100	173812830	2975	2975	2975	2975	0
148	20231128	180000	173812830	2975	2975	2975	2975	0
149	20231128	175900	173812830	2975	2975	2975	2975	0
150	20231128	175800	173812830	2975	2975	2975	2975	0
151	20231128	175700	173812830	2975	2975	2975	2975	0
152	20231128	175600	173812830	2975	2975	2975	2975	802
153	20231128	175500	173812830	2975	2975	2975	2975	0
154	20231128	175400	173812830	2975	2975	2975	2975	0
155	20231128	175300	173812830	2975	2975	2975	2975	0
156	20231128	175200	173812830	2975	2975	2975	2975	0
157	20231128	175100	173812830	2975	2975	2975	2975	0
158	20231128	175000	173812830	2975	2975	2975	2975	0
159	20231128	174900	173812830	2975	2975	2975	2975	0
160	20231128	174800	173812830	2975	2975	2975	2975	0
161	20231128	174700	173812830	2975	2975	2975	2975	0
162	20231128	174600	173812830	2975	2975	2975	2975	0
163	20231128	174500	173812830	2975	2975	2975	2975	0
164	20231128	174400	173812830	2975	2975	2975	2975	0
165	20231128	174300	173812830	2975	2975	2975	2975	0
166	20231128	174200	173812830	2975	2975	2975	2975	0
167	20231128	174100	173812830	2975	2975	2975	2975	0
168	20231128	174000	173812830	2975	2975	2975	2975	0
169	20231128	173900	173812830	2975	2975	2975	2975	0
170	20231128	173800	173812830	2975	2975	2975	2975	0
171	20231128	173700	173812830	2975	2975	2975	2975	0
172	20231128	173600	173812830	2975	2975	2975	2975	0
173	20231128	173500	173812830	2975	2975	2975	2975	0
174	20231128	173400	173812830	2975	2975	2975	2975	0
175	20231128	173300	173812830	2975	2975	2975	2975	0
176	20231128	173200	173812830	2975	2975	2975	2975	0
177	20231128	173100	173812830	2975	2975	2975	2975	0
178	20231128	173000	173812830	2975	2975	2975	2975	0
179	20231128	172900	173812830	2975	2975	2975	2975	0
180	20231128	172800	173812830	2975	2975	2975	2975	0
181	20231128	172700	173812830	2975	2975	2975	2975	0
182	20231128	172600	173812830	2975	2975	2975	2975	802
183	20231128	172500	173812830	2975	2975	2975	2975	0
184	20231128	172400	173812830	2975	2975	2975	2975	0
185	20231128	172300	173812830	2975	2975	2975	2975	0
186	20231128	172200	173812830	2975	2975	2975	2975	0
187	20231128	172100	173812830	2975	2975	2975	2975	0
188	20231128	172000	173812830	2975	2975	2975	2975	0
189	20231128	171900	173812830	2975	2975	2975	2975	0
190	20231128	171800	173812830	2975	2975	2975	2975	0
191	20231128	171700	173812830	2975	2975	2975	2975	0
192	20231128	171600	173812830	2975	2975	2975	2975	0
193	20231128	171500	173812830	2975	2975	2975	2975	0
194	20231128	171400	173812830	2975	2975	2975	2975	0
195	20231128	171300	173812830	2975	2975	2975	2975	0
196	20231128	171200	173812830	2975	2975	2975	2975	0
197	20231128	171100	173812830	2975	2975	2975	2975	0
198	20231128	171000	173812830	2975	2975	2975	2975	0
199	20231128	170900	173812830	2975	2975	2975	2975	0
200	20231128	170800	173812830	2975	2975	2975	2975	0
201	20231128	170700	173812830	2975	2975	2975	2975	0
202	20231128	170600	173812830	2975	2975	2975	2975	0
203	20231128	170500	173812830	2975	2975	2975	2975	0
204	20231128	170400	173812830	2975	2975	2975	2975	0
205	20231128	170300	173812830	2975	2975	2975	2975	0
206	20231128	170200	173812830	2975	2975	2975	2975	0
207	20231128	170100	173812830	2975	2975	2975	2975	0
208	20231128	170000	173812830	2975	2975	2975	2975	0
209	20231128	165900	173812830	2975	2975	2975	2975	0
210	20231128	165800	173812830	2975	2975	2975	2975	0
211	20231128	165700	173812830	2975	2975	2975	2975	0
212	20231128	165600	173812830	2975	2975	2975	2975	802
213	20231128	165500	173812830	2975	2975	2975	2975	0
214	20231128	165400	173812830	2975	2975	2975	2975	0
215	20231128	165300	173812830	2975	2975	2975	2975	0
216	20231128	165200	173812830	2975	2975	2975	2975	0
217	20231128	165100	173812830	2975	2975	2975	2975	0
218	20231128	165000	173812830	2975	2975	2975	2975	0
219	20231128	164900	173812830	2975	2975	2975	2975	0
220	20231128	164800	173812830	2975	2975	2975	2975	0
221	20231128	164700	173812830	2975	2975	2975	2975	0
222	20231128	164600	173812830	2975	2975	2975	2975	0
223	20231128	164500	173812830	2975	2975	2975	2975	0
224	20231128	164400	173812830	2975	2975	2975	2975	0
225	20231128	164300	173812830	2975	2975	2975	2975	0
226	20231128	164200	173812830	2975	2975	2975	2975	0
227	20231128	164100	173812830	2975	2975	2975	2975	0
228	20231128	164000	173812830	2975	2975	2975	2975	0
229	20231128	163900	173812830	2975	2975	2975	2975	0
230	20231128	163800	173812830	2975	2975	2975	2975	0
231	20231128	163700	173812830	2975	2975	2975	2975	0
232	20231128	163600	173812830	2975	2975	2975	2975	0
233	20231128	163500	173812830	2975	2975	2975	2975	0
234	20231128	163400	173812830	2975	2975	2975	2975	0
235	20231128	163300	173812830	2975	2975	2975	2975	0
236	20231128	163200	173812830	2975	2975	2975	2975	0
237	20231128	163100	173812830	2975	2975	2975	2975	0
238	20231128	163000	173812830	2975	2975	2975	2975	0
239	20231128	162900	173812830	2975	2975	2975	2975	0
240	20231128	162800	173812830	2975	2975	2975	2975	0
241	20231128	162700	173812830	2975	2975	2975	2975	0
242	20231128	162600	173812830	2975	2975	2975	2975	802
243	20231128	162500	173812830	2975	2975	2975	2975	0
244	20231128	162400	173812830	2975	2975	2975	2975	0
245	20231128	162300	173812830	2975	2975	2975	2975	0
246	20231128	162200	173812830	2975	2975	2975	2975	0
247	20231128	162100	173812830	2975	2975	2975	2975	0
248	20231128	162000	173812830	2975	2975	2975	2975	0
249	20231128	161900	173812830	2975	2975	2975	2975	0
250	20231128	161800	173812830	2975	2975	2975	2975	0
251	20231128	161700	173812830	2975	2975	2975	2975	0
252	20231128	161600	173812830	2975	2975	2975	2975	0
253	20231128	161500	173812830	2975	2975	2975	2975	0
254	20231128	161400	173812830	2975	2975	2975	2975	0
255	20231128	161300	173812830	2975	2975	2975	2975	0
256	20231128	161200	173812830	2975	2975	2975	2975	0
257	20231128	161100	173812830	2975	2975	2975	2975	0
258	20231128	161000	173812830	2975	2975	2975	2975	0
259	20231128	160900	173812830	2975	2975	2975	2975	0
260	20231128	160800	173812830	2975	2975	2975	2975	0
261	20231128	160700	173812830	2975	2975	2975	2975	0
262	20231128	160600	173812830	2975	2975	2975	2975	0
263	20231128	160500	173812830	2975	2975	2975	2975	0
264	20231128	160400	173812830	2975	2975	2975	2975	0
265	20231128	160300	173812830	2975	2975	2975	2975	0
266	20231128	160200	173812830	2975	2975	2975	2975	0
267	20231128	160100	173812830	2975	2975	2975	2975	0
268	20231128	160000	173812830	2975	2975	2975	2975	0
269	20231128	155900	173812830	2975	2975	2975	2975	0
270	20231128	155800	173812830	2975	2975	2975	2975	0
271	20231128	155700	173812830	2975	2975	2975	2975	0
272	20231128	155600	173812830	2975	2975	2975	2975	802
273	20231128	155500	173812830	2975	2975	2975	2975	0
274	20231128	155400	173812830	2975	2975	2975	2975	0
275	20231128	155300	173812830	2975	2975	2975	2975	0
276	20231128	155200	173812830	2975	2975	2975	2975	0
277	20231128	155100	173812830	2975	2975	2975	2975	0
278	20231128	155000	173812830	2975	2975	2975	2975	0
279	20231128	154900	173812830	2975	2975	2975	2975	0
280	20231128	154800	173812830	2975	2975	2975	2975	0
281	20231128	154700	173812830	2975	2975	2975	2975	0
282	20231128	154600	173812830	2975	2975	2975	2975	0
283	20231128	154500	173812830	2975	2975	2975	2975	0
284	20231128	154400	173812830	2975	2975	2975	2975	0
285	20231128	154300	173812830	2975	2975	2975	2975	0
286	20231128	154200	173812830	2975	2975	2975	2975	0
287	20231128	154100	173812830	2975	2975	2975	2975	0
288	20231128	154000	173812830	2975	2975	2975	2975	0
289	20231128	153900	173812830	2975	2975	2975	2975	0
290	20231128	153800	173812830	2975	2975	2975	2975	0
291	20231128	153700	173812830	2975	2975	2975	2975	0
292	20231128	153600	173812830	2975	2975	2975	2975	0
293	20231128	153500	173812830	2975	2975	2975	2975	0
294	20231128	153400	173812830	2975	2975	2975	2975	0
295	20231128	153300	173812830	2975	2975	2975	2975	0
296	20231128	153200	173812830	2975	2975	2975	2975	0
297	20231128	153100	173812830	2975	2975	2975	2975	0
298	20231128	153000	173812830	2975	2975	2975	2975	802
299	20231128	152900	171426880	2990	2990	2990	2990	0
300	20231128	152800	171426880	2990	2990	2990	2990	0
301	20231128	152700	171426880	2990	2990	2990	2990	0
302	20231128	152600	171426880	2990	2990	2990	2990	0
303	20231128	152500	171426880	2990	2990	2990	2990	0
304	20231128	152400	171426880	2990	2990	2990	2990	0
305	20231128	152300	171426880	2990	2990	2990	2990	0
306	20231128	152200	171426880	2990	2990	2990	2990	0
307	20231128	152100	171426880	2990	2990	2990	2990	0
308	20231128	152000	171426880	2990	2990	2990	2990	0
309	20231128	151900	171426880	2990	2990	2990	2990	100
310	20231128	151800	171127880	2980	2980	2980	2980	0
311	20231128	151700	171127880	2980	2980	2980	2980	0
312	20231128	151600	171127880	2980	2980	2980	2980	0
313	20231128	151500	171127880	2980	2980	2980	2980	0
314	20231128	151400	171127880	2980	2980	2980	2980	2
315	20231128	151300	171121920	2980	2980	2980	2980	0
316	20231128	151200	171121920	2980	2990	2990	2980	2
317	20231128	151100	171115950	2980	2980	2980	2980	6
318	20231128	151000	171098070	2980	2980	2980	2980	195
319	20231128	150900	170516970	2990	2990	2990	2990	0
320	20231128	150800	170516970	2990	2990	2990	2990	32
321	20231128	150700	170421290	2990	2980	2990	2980	38
322	20231128	150600	170308000	2980	2980	2980	2980	0
323	20231128	150500	170308000	2980	2980	2980	2980	819
324	20231128	150400	167867380	2980	2980	2980	2980	1048
325	20231128	150300	164744340	2980	2980	2980	2980	0
326	20231128	150200	164744340	2980	2980	2980	2980	1
327	20231128	150100	164741360	2975	2980	2980	2975	52
328	20231128	150000	164586410	2975	2975	2980	2975	22
329	20231128	145900	164520870	2975	2975	2975	2975	2
330	20231128	145800	164514920	2980	2990	2990	2980	213
331	20231128	145700	163879055	2985	2985	2985	2985	0
332	20231128	145600	163879055	2985	2985	2985	2985	108
333	20231128	145500	163556675	2985	2985	2985	2985	13
334	20231128	145400	163517870	2985	2985	2985	2985	18
335	20231128	145300	163464140	2965	2965	2965	2965	0
336	20231128	145200	163464140	2965	2985	2985	2965	7899
337	20231128	145100	139987315	2985	2985	2985	2985	1746
338	20231128	145000	134775505	2990	2990	2990	2990	0
339	20231128	144900	134775505	2990	2990	2990	2990	5
340	20231128	144800	134760555	2990	2990	2990	2990	107
341	20231128	144700	134440625	2985	2985	2985	2985	0
342	20231128	144600	134440625	2985	2985	2985	2985	0
343	20231128	144500	134440625	2985	2985	2985	2985	0
344	20231128	144400	134440625	2985	2990	2990	2985	160
345	20231128	144300	133962275	2990	2990	2990	2990	183
346	20231128	144200	133415105	2990	2990	2990	2990	0
347	20231128	144100	133415105	2990	2990	2990	2990	0
348	20231128	144000	133415105	2990	2990	2990	2990	0
349	20231128	143900	133415105	2990	2990	2990	2990	207
350	20231128	143800	132796175	2990	2990	2990	2990	2
351	20231128	143700	132790195	2990	2990	2990	2990	0
352	20231128	143600	132790195	2990	2990	2990	2990	0
353	20231128	143500	132790195	2990	2990	2990	2990	167
354	20231128	143400	132290865	2995	2995	2995	2995	0
355	20231128	143300	132290865	2995	2995	2995	2995	0
356	20231128	143200	132290865	2995	2995	2995	2995	0
357	20231128	143100	132290865	2995	2990	2995	2990	68
358	20231128	143000	132087535	2990	2990	2990	2990	268
359	20231128	142900	131286215	2990	2990	2990	2990	0
360	20231128	142800	131286215	2990	2990	2990	2990	22
361	20231128	142700	131220435	2990	2990	2990	2990	21
362	20231128	142600	131157645	2990	2990	2990	2990	0
363	20231128	142500	131157645	2990	2990	2990	2990	40
364	20231128	142400	131038045	2990	2990	2990	2990	103
365	20231128	142300	130730075	2990	2990	2990	2990	0
366	20231128	142200	130730075	2990	2990	2990	2990	0
367	20231128	142100	130730075	2990	2990	2990	2990	10
368	20231128	142000	130700175	2990	2990	2990	2990	0
369	20231128	141900	130700175	2990	2990	2990	2990	1
370	20231128	141800	130697185	2990	2990	2990	2990	0
371	20231128	141700	130697185	2990	2985	2990	2985	380
372	20231128	141600	129562860	2990	2990	2990	2990	10
373	20231128	141500	129532960	2990	2995	2995	2990	667
374	20231128	141400	127538565	3000	3000	3000	3000	0
375	20231128	141300	127538565	3000	3000	3000	3000	99
376	20231128	141200	127241565	3005	3005	3005	3005	0
377	20231128	141100	127241565	3005	3005	3005	3005	25
378	20231128	141000	127166440	3000	3000	3000	3000	0
379	20231128	140900	127166440	3000	3000	3000	3000	0
380	20231128	140800	127166440	3000	3000	3000	3000	1
381	20231128	140700	127163440	3005	3005	3005	3005	0
382	20231128	140600	127163440	3005	3005	3005	3005	100
383	20231128	140500	126862940	3005	3005	3005	3005	0
384	20231128	140400	126862940	3005	3005	3005	3005	50
385	20231128	140300	126712690	3005	3005	3005	3005	0
386	20231128	140200	126712690	3005	3005	3005	3005	0
387	20231128	140100	126712690	3005	2990	3005	2990	36
388	20231128	140000	126604735	2990	2990	2990	2990	0
389	20231128	135900	126604735	2990	2990	2990	2990	0
390	20231128	135800	126604735	2990	2990	2990	2990	0
391	20231128	135700	126604735	2990	2990	2990	2990	0
392	20231128	135600	126604735	2990	2990	2990	2990	0
393	20231128	135500	126604735	2990	3005	3005	2990	834
394	20231128	135400	124108215	3010	3010	3010	3010	5
395	20231128	135300	124093165	3015	3015	3015	3015	85
396	20231128	135200	123836890	3020	3015	3020	3000	1475
397	20231128	135100	119401315	2995	3025	3025	2995	30
398	20231128	135000	119311195	3030	3030	3030	3030	138
399	20231128	134900	118893055	3030	3020	3030	3015	2151
400	20231128	134800	112399530	3010	3010	3010	3010	252
401	20231128	134700	111641010	3010	3010	3010	3010	0
402	20231128	134600	111641010	3010	3010	3010	3010	1
403	20231128	134500	111638000	3005	3005	3005	3005	0
404	20231128	134400	111638000	3005	3005	3005	3005	5
405	20231128	134300	111622975	3010	3010	3010	3010	0
406	20231128	134200	111622975	3010	3010	3010	3010	0
407	20231128	134100	111622975	3010	3010	3010	3010	0
408	20231128	134000	111622975	3010	3010	3010	3010	219
409	20231128	133900	110963785	3020	3020	3020	3020	56
410	20231128	133800	110794665	3020	3015	3020	3015	1000
411	20231128	133700	107779165	3015	3015	3015	3015	0
412	20231128	133600	107779165	3015	3015	3015	3015	0
413	20231128	133500	107779165	3015	3015	3015	3015	0
414	20231128	133400	107779165	3015	3015	3015	3015	0
415	20231128	133300	107779165	3015	3015	3015	3015	0
416	20231128	133200	107779165	3015	3015	3015	3015	1
417	20231128	133100	107776150	3020	3010	3020	3010	2821
418	20231128	133000	99276375	3010	3015	3015	3010	24
419	20231128	132900	99204045	3015	3015	3015	3015	0
420	20231128	132800	99204045	3015	3015	3015	3015	0
421	20231128	132700	99204045	3015	3015	3015	3015	1
422	20231128	132600	99201030	3005	3015	3015	3005	401
423	20231128	132500	97996015	3010	3005	3010	3005	54
424	20231128	132400	97833525	3005	3005	3005	3005	782
425	20231128	132300	95483615	3005	3005	3005	3005	0
426	20231128	132200	95483615	3005	3005	3005	3005	0
427	20231128	132100	95483615	3005	3005	3005	3005	0
428	20231128	132000	95483615	3005	3005	3005	3005	0
429	20231128	131900	95483615	3005	3005	3005	3005	0
430	20231128	131800	95483615	3005	3005	3005	3005	0
431	20231128	131700	95483615	3005	3005	3005	3005	5
432	20231128	131600	95468590	3005	3010	3010	3005	107
433	20231128	131500	95146555	3010	3010	3010	3010	0
434	20231128	131400	95146555	3010	3005	3010	3005	4
435	20231128	131300	95134530	3010	3005	3010	3005	48
436	20231128	131200	94990115	3010	2995	3010	2995	6916
437	20231128	131100	74230825	2995	2995	2995	2995	0
438	20231128	131000	74230825	2995	2995	2995	2995	1
439	20231128	130900	74227830	2995	2995	2995	2995	0
440	20231128	130800	74227830	2995	2995	2995	2995	20
441	20231128	130700	74167930	2995	2995	2995	2995	0
442	20231128	130600	74167930	2995	2995	2995	2995	0
443	20231128	130500	74167930	2995	2995	2995	2995	0
444	20231128	130400	74167930	2995	2995	2995	2995	0
445	20231128	130300	74167930	2995	2995	2995	2995	1
446	20231128	130200	74164935	2985	2985	2985	2985	0
447	20231128	130100	74164935	2985	2985	2985	2985	0
448	20231128	130000	74164935	2985	2985	2985	2985	0
449	20231128	125900	74164935	2985	2985	2985	2985	0
450	20231128	125800	74164935	2985	2985	2985	2985	200
451	20231128	125700	73567935	2985	2985	2985	2985	234
452	20231128	125600	72869445	2985	2985	2985	2985	0
453	20231128	125500	72869445	2985	2985	2985	2985	1
454	20231128	125400	72866460	2985	2990	2990	2985	1000
455	20231128	125300	69880140	2995	2995	2995	2995	0
456	20231128	125200	69880140	2995	2995	2995	2995	0
457	20231128	125100	69880140	2995	2995	2995	2995	0
458	20231128	125000	69880140	2995	2995	2995	2995	0
459	20231128	124900	69880140	2995	2995	2995	2995	0
460	20231128	124800	69880140	2995	2995	2995	2995	0
461	20231128	124700	69880140	2995	2995	2995	2995	0
462	20231128	124600	69880140	2995	2995	2995	2995	0
463	20231128	124500	69880140	2995	2995	2995	2995	0
464	20231128	124400	69880140	2995	2995	2995	2995	1
465	20231128	124300	69877145	2995	2995	2995	2995	0
466	20231128	124200	69877145	2995	2995	2995	2995	0
467	20231128	124100	69877145	2995	2995	2995	2995	0
468	20231128	124000	69877145	2995	2995	2995	2995	0
469	20231128	123900	69877145	2995	2995	2995	2995	0
470	20231128	123800	69877145	2995	2995	2995	2995	0
471	20231128	123700	69877145	2995	2995	2995	2995	0
472	20231128	123600	69877145	2995	2995	2995	2995	0
473	20231128	123500	69877145	2995	2990	2995	2990	95
474	20231128	123400	69593090	2990	2990	2990	2990	2645
475	20231128	123300	61684540	2995	2995	2995	2995	10
476	20231128	123200	61654590	2995	2995	2995	2995	0
477	20231128	123100	61654590	2995	2995	2995	2995	0
478	20231128	123000	61654590	2995	2995	2995	2995	0
479	20231128	122900	61654590	2995	2995	2995	2995	0
480	20231128	122800	61654590	2995	2995	2995	2995	0
481	20231128	122700	61654590	2995	2995	2995	2995	2
482	20231128	122600	61648600	2995	2995	2995	2995	0
483	20231128	122500	61648600	2995	2995	2995	2995	0
484	20231128	122400	61648600	2995	2995	2995	2995	0
485	20231128	122300	61648600	2995	2995	2995	2995	0
486	20231128	122200	61648600	2995	2995	2995	2995	0
487	20231128	122100	61648600	2995	2995	2995	2995	0
488	20231128	122000	61648600	2995	2995	2995	2995	0
489	20231128	121900	61648600	2995	2990	2995	2990	5
490	20231128	121800	61633645	2990	2990	2990	2990	89
491	20231128	121700	61367535	2995	2995	2995	2995	0
492	20231128	121600	61367535	2995	2995	2995	2995	1449
493	20231128	121500	57027780	2995	2995	2995	2995	1
494	20231128	121400	57024785	2995	2995	2995	2995	3
495	20231128	121300	57015800	2995	2995	2995	2995	0
496	20231128	121200	57015800	2995	2995	2995	2995	6
497	20231128	121100	56997830	2995	2995	2995	2995	0
498	20231128	121000	56997830	2995	2995	2995	2995	0
499	20231128	120900	56997830	2995	2995	2995	2995	0
500	20231128	120800	56997830	2995	2995	2995	2995	0
501	20231128	120700	56997830	2995	2995	2995	2995	0
502	20231128	120600	56997830	2995	2995	2995	2995	0
503	20231128	120500	56997830	2995	2995	2995	2995	0
504	20231128	120400	56997830	2995	2995	2995	2995	0
505	20231128	120300	56997830	2995	2995	2995	2995	0
506	20231128	120200	56997830	2995	2995	2995	2995	0
507	20231128	120100	56997830	2995	2990	2995	2990	2
508	20231128	120000	56991845	2990	2990	2990	2990	9
509	20231128	115900	56964935	2990	2990	2990	2990	7
510	20231128	115800	56944005	3000	2990	3000	2990	103
511	20231128	115700	56636025	2990	2990	2990	2990	4
512	20231128	115600	56624065	2990	2990	2990	2990	0
513	20231128	115500	56624065	2990	2990	2990	2990	104
514	20231128	115400	56313105	3000	3000	3000	3000	0
515	20231128	115300	56313105	3000	3000	3000	3000	0
516	20231128	115200	56313105	3000	3000	3000	3000	0
517	20231128	115100	56313105	3000	3000	3000	3000	0
518	20231128	115000	56313105	3000	3000	3000	3000	0
519	20231128	114900	56313105	3000	2990	3000	2990	78
520	20231128	114800	56079875	2990	2990	2990	2990	0
521	20231128	114700	56079875	2990	2990	2990	2990	0
522	20231128	114600	56079875	2990	2990	2990	2990	11
523	20231128	114500	56046985	2990	2990	2990	2990	11
524	20231128	114400	56014095	2990	2990	2990	2990	303
525	20231128	114300	55108125	3000	3000	3000	3000	0
526	20231128	114200	55108125	3000	3000	3000	3000	1
527	20231128	114100	55105125	3000	3000	3000	3000	0
528	20231128	114000	55105125	3000	3000	3000	3000	0
529	20231128	113900	55105125	3000	3000	3000	3000	0
530	20231128	113800	55105125	3000	3000	3000	3000	0
531	20231128	113700	55105125	3000	3000	3000	3000	0
532	20231128	113600	55105125	3000	3000	3000	3000	0
533	20231128	113500	55105125	3000	3000	3000	3000	0
534	20231128	113400	55105125	3000	3000	3000	3000	0
535	20231128	113300	55105125	3000	3000	3000	3000	0
536	20231128	113200	55105125	3000	3000	3000	3000	0
537	20231128	113100	55105125	3000	3000	3000	3000	54
538	20231128	113000	54943125	3000	3000	3000	3000	0
539	20231128	112900	54943125	3000	3000	3000	3000	0
540	20231128	112800	54943125	3000	3000	3000	3000	265
541	20231128	112700	54148125	3000	3000	3000	3000	0
542	20231128	112600	54148125	3000	3000	3000	3000	0
543	20231128	112500	54148125	3000	3000	3000	3000	0
544	20231128	112400	54148125	3000	3000	3000	3000	0
545	20231128	112300	54148125	3000	3000	3000	3000	0
546	20231128	112200	54148125	3000	3000	3000	3000	0
547	20231128	112100	54148125	3000	3000	3000	3000	0
548	20231128	112000	54148125	3000	3000	3000	3000	0
549	20231128	111900	54148125	3000	3000	3000	3000	0
550	20231128	111800	54148125	3000	3000	3000	3000	0
551	20231128	111700	54148125	3000	3000	3000	3000	0
552	20231128	111600	54148125	3000	3000	3000	3000	0
553	20231128	111500	54148125	3000	3000	3000	3000	0
554	20231128	111400	54148125	3000	3000	3000	3000	0
555	20231128	111300	54148125	3000	3000	3000	3000	0
556	20231128	111200	54148125	3000	3000	3000	3000	0
557	20231128	111100	54148125	3000	3000	3000	3000	6000
558	20231128	111000	36148125	3000	3000	3000	3000	0
559	20231128	110900	36148125	3000	3000	3000	3000	0
560	20231128	110800	36148125	3000	3000	3000	3000	0
561	20231128	110700	36148125	3000	3000	3000	3000	0
562	20231128	110600	36148125	3000	3000	3000	3000	0
563	20231128	110500	36148125	3000	3000	3000	3000	0
564	20231128	110400	36148125	3000	3000	3000	3000	0
565	20231128	110300	36148125	3000	3000	3000	3000	0
566	20231128	110200	36148125	3000	2995	3000	2990	1398
567	20231128	110100	31954590	2990	2995	3000	2990	250
568	20231128	110000	31205880	2995	2995	2995	2995	0
569	20231128	105900	31205880	2995	2995	2995	2995	5
570	20231128	105800	31190905	3000	3000	3000	3000	5
571	20231128	105700	31175905	3000	3000	3000	3000	0
572	20231128	105600	31175905	3000	2995	3000	2995	3
573	20231128	105500	31166915	2995	2995	2995	2995	0
574	20231128	105400	31166915	2995	2995	2995	2995	0
575	20231128	105300	31166915	2995	2995	2995	2995	0
576	20231128	105200	31166915	2995	2995	2995	2995	0
577	20231128	105100	31166915	2995	3000	3000	2995	532
578	20231128	105000	29571075	3000	3000	3000	3000	0
579	20231128	104900	29571075	3000	2995	3000	2995	5
580	20231128	104800	29556090	3000	3000	3000	3000	0
581	20231128	104700	29556090	3000	2995	3000	2995	38
582	20231128	104600	29442275	3000	3000	3000	3000	0
583	20231128	104500	29442275	3000	3000	3000	3000	0
584	20231128	104400	29442275	3000	3000	3000	3000	558
585	20231128	104300	27768275	3000	3000	3000	3000	0
586	20231128	104200	27768275	3000	3000	3000	3000	0
587	20231128	104100	27768275	3000	2990	3000	2990	24
588	20231128	104000	27696505	2990	2990	2990	2990	0
589	20231128	103900	27696505	2990	2990	2990	2990	0
590	20231128	103800	27696505	2990	2990	2990	2990	4
591	20231128	103700	27684545	3000	2995	3000	2995	1000
592	20231128	103600	24685030	3000	3000	3000	3000	0
593	20231128	103500	24685030	3000	3000	3000	3000	0
594	20231128	103400	24685030	3000	3000	3000	3000	0
595	20231128	103300	24685030	3000	2990	3000	2990	64
596	20231128	103200	24493550	3000	2995	3000	2995	572
597	20231128	103100	22777905	3000	3000	3000	3000	0
598	20231128	103000	22777905	3000	3000	3000	3000	0
599	20231128	102900	22777905	3000	3000	3000	3000	0
600	20231128	102800	22777905	3000	3000	3000	3000	0
601	20231128	102700	22777905	3000	3000	3000	3000	0
602	20231128	102600	22777905	3000	3000	3000	3000	0
603	20231128	102500	22777905	3000	3000	3000	3000	0
604	20231128	102400	22777905	3000	3000	3000	3000	0
605	20231128	102300	22777905	3000	3000	3000	3000	55
606	20231128	102200	22612905	2995	2980	2995	2980	5
607	20231128	102100	22597975	3000	3000	3000	3000	0
608	20231128	102000	22597975	3000	3000	3000	3000	0
609	20231128	101900	22597975	3000	3000	3000	3000	0
610	20231128	101800	22597975	3000	3000	3000	3000	0
611	20231128	101700	22597975	3000	3000	3000	3000	0
612	20231128	101600	22597975	3000	3000	3000	3000	0
613	20231128	101500	22597975	3000	2985	3000	2985	20
614	20231128	101400	22538165	2985	2985	2985	2985	0
615	20231128	101300	22538165	2985	2985	2985	2985	7
616	20231128	101200	22517270	2980	2975	2980	2975	99
617	20231128	101100	22222305	2970	2970	2970	2970	15
618	20231128	101000	22177755	2965	2965	2965	2965	887
619	20231128	100900	19547800	2965	2970	2970	2965	393
620	20231128	100800	18380975	2975	2985	2985	2975	1868
621	20231128	100700	12816890	2980	2980	2980	2980	0
622	20231128	100600	12816890	2980	2980	2980	2980	0
623	20231128	100500	12816890	2980	2980	2980	2980	58
624	20231128	100400	12644050	2985	2985	2985	2985	6
625	20231128	100300	12626140	3000	3000	3000	3000	0
626	20231128	100200	12626140	3000	3000	3000	3000	3
627	20231128	100100	12617140	2980	2980	2980	2980	0
628	20231128	100000	12617140	2980	2980	2980	2980	0
629	20231128	095900	12617140	2980	2980	2980	2980	0
630	20231128	095800	12617140	2980	2980	2980	2980	282
631	20231128	095700	11776780	3000	3000	3000	3000	0
632	20231128	095600	11776780	3000	3000	3000	3000	10
633	20231128	095500	11746780	3000	3000	3000	3000	0
634	20231128	095400	11746780	3000	3000	3000	3000	0
635	20231128	095300	11746780	3000	3000	3000	3000	0
636	20231128	095200	11746780	3000	3000	3000	3000	0
637	20231128	095100	11746780	3000	2985	3000	2980	401
638	20231128	095000	10551040	2985	2985	2985	2985	7
639	20231128	094900	10530145	3000	3000	3000	3000	0
640	20231128	094800	10530145	3000	3000	3000	3000	0
641	20231128	094700	10530145	3000	3000	3000	3000	0
642	20231128	094600	10530145	3000	3000	3000	3000	2
643	20231128	094500	10524145	2985	2990	2990	2985	314
644	20231128	094400	9586270	2990	2990	2990	2990	0
645	20231128	094300	9586270	2990	2990	2990	2990	0
646	20231128	094200	9586270	2990	2990	2990	2990	0
647	20231128	094100	9586270	2990	2995	2995	2990	115
648	20231128	094000	9242415	2995	2995	2995	2995	9
649	20231128	093900	9215460	3000	2990	3000	2990	202
650	20231128	093800	8610430	2990	2995	2995	2990	13
651	20231128	093700	8571500	2995	2995	2995	2995	11
652	20231128	093600	8538555	2995	2995	2995	2995	1
653	20231128	093500	8535560	2990	2990	2990	2990	0
654	20231128	093400	8535560	2990	2990	2990	2990	4
655	20231128	093300	8523600	2990	2990	2990	2990	64
656	20231128	093200	8332240	2990	2990	2990	2990	2
657	20231128	093100	8326260	2990	2990	2990	2990	0
658	20231128	093000	8326260	2990	2990	2990	2990	1
659	20231128	092900	8323270	2980	2980	2980	2980	0
660	20231128	092800	8323270	2980	2980	2980	2980	0
661	20231128	092700	8323270	2980	2980	2980	2980	1
662	20231128	092600	8320290	2980	2980	2980	2980	0
663	20231128	092500	8320290	2980	2980	2980	2980	1
664	20231128	092400	8317310	2980	2980	2980	2980	2
665	20231128	092300	8311350	2985	2985	2985	2985	61
666	20231128	092200	8129265	2990	2985	2990	2985	11
667	20231128	092100	8096425	2990	2985	2990	2985	7
668	20231128	092000	8075525	2985	2985	2985	2985	75
669	20231128	091900	7851650	2990	2990	2990	2990	1
670	20231128	091800	7848660	3000	3000	3000	3000	1000
671	20231128	091700	4848660	2990	3000	3000	2990	160
672	20231128	091600	4370240	2995	2995	2995	2995	0
673	20231128	091500	4370240	2995	2995	2995	2995	0
674	20231128	091400	4370240	2995	2995	2995	2995	0
675	20231128	091300	4370240	2995	2995	2995	2995	0
676	20231128	091200	4370240	2995	2995	2995	2995	5
677	20231128	091100	4355265	3000	2995	3000	2990	28
678	20231128	091000	4271455	3000	3000	3000	3000	1000
679	20231128	090900	1271455	3010	3005	3010	3005	282
680	20231128	090800	422700	3010	3005	3010	3000	13
681	20231128	090700	383680	3000	2995	3005	2995	109
682	20231128	090600	57160	3010	3010	3010	3010	1
683	20231128	090500	54150	3010	3010	3010	3010	8
684	20231128	090400	30070	3015	3015	3015	3015	0
685	20231128	090300	30070	3015	3015	3015	3015	0
686	20231128	090200	30070	3015	3015	3015	3015	0
687	20231128	090100	30070	3015	3015	3015	3015	0
688	20231128	090000	30070	3015	2995	3015	2995	10