KissMeData/023000/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	190500	20177745	2980	2980	2980	2980	1069
3	20231128	190400	20177745	2980	2980	2980	2980	0
4	20231128	190300	20177745	2980	2980	2980	2980	0
5	20231128	190200	20177745	2980	2980	2980	2980	0
6	20231128	190100	20177745	2980	2980	2980	2980	0
7	20231128	190000	20177745	2980	2980	2980	2980	0
8	20231128	185900	20177745	2980	2980	2980	2980	0
9	20231128	185800	20177745	2980	2980	2980	2980	0
10	20231128	185700	20177745	2980	2980	2980	2980	0
11	20231128	185600	20177745	2980	2980	2980	2980	0
12	20231128	185500	20177745	2980	2980	2980	2980	0
13	20231128	185400	20177745	2980	2980	2980	2980	0
14	20231128	185300	20177745	2980	2980	2980	2980	0
15	20231128	185200	20177745	2980	2980	2980	2980	0
16	20231128	185100	20177745	2980	2980	2980	2980	0
17	20231128	185000	20177745	2980	2980	2980	2980	0
18	20231128	184900	20177745	2980	2980	2980	2980	0
19	20231128	184800	20177745	2980	2980	2980	2980	0
20	20231128	184700	20177745	2980	2980	2980	2980	0
21	20231128	184600	20177745	2980	2980	2980	2980	0
22	20231128	184500	20177745	2980	2980	2980	2980	0
23	20231128	184400	20177745	2980	2980	2980	2980	0
24	20231128	184300	20177745	2980	2980	2980	2980	0
25	20231128	184200	20177745	2980	2980	2980	2980	0
26	20231128	184100	20177745	2980	2980	2980	2980	0
27	20231128	184000	20177745	2980	2980	2980	2980	0
28	20231128	183900	20177745	2980	2980	2980	2980	0
29	20231128	183800	20177745	2980	2980	2980	2980	0
30	20231128	183700	20177745	2980	2980	2980	2980	0
31	20231128	183600	20177745	2980	2980	2980	2980	0
32	20231128	183500	20177745	2980	2980	2980	2980	1069
33	20231128	183400	20177745	2980	2980	2980	2980	0
34	20231128	183300	20177745	2980	2980	2980	2980	0
35	20231128	183200	20177745	2980	2980	2980	2980	0
36	20231128	183100	20177745	2980	2980	2980	2980	0
37	20231128	183000	20177745	2980	2980	2980	2980	0
38	20231128	182900	20177745	2980	2980	2980	2980	0
39	20231128	182800	20177745	2980	2980	2980	2980	0
40	20231128	182700	20177745	2980	2980	2980	2980	0
41	20231128	182600	20177745	2980	2980	2980	2980	0
42	20231128	182500	20177745	2980	2980	2980	2980	0
43	20231128	182400	20177745	2980	2980	2980	2980	0
44	20231128	182300	20177745	2980	2980	2980	2980	0
45	20231128	182200	20177745	2980	2980	2980	2980	0
46	20231128	182100	20177745	2980	2980	2980	2980	0
47	20231128	182000	20177745	2980	2980	2980	2980	0
48	20231128	181900	20177745	2980	2980	2980	2980	0
49	20231128	181800	20177745	2980	2980	2980	2980	0
50	20231128	181700	20177745	2980	2980	2980	2980	0
51	20231128	181600	20177745	2980	2980	2980	2980	0
52	20231128	181500	20177745	2980	2980	2980	2980	0
53	20231128	181400	20177745	2980	2980	2980	2980	0
54	20231128	181300	20177745	2980	2980	2980	2980	0
55	20231128	181200	20177745	2980	2980	2980	2980	0
56	20231128	181100	20177745	2980	2980	2980	2980	0
57	20231128	181000	20177745	2980	2980	2980	2980	0
58	20231128	180900	20177745	2980	2980	2980	2980	0
59	20231128	180800	20177745	2980	2980	2980	2980	0
60	20231128	180700	20177745	2980	2980	2980	2980	0
61	20231128	180600	20177745	2980	2980	2980	2980	0
62	20231128	180500	20177745	2980	2980	2980	2980	1069
63	20231128	180400	20177745	2980	2980	2980	2980	0
64	20231128	180300	20177745	2980	2980	2980	2980	0
65	20231128	180200	20177745	2980	2980	2980	2980	0
66	20231128	180100	20177745	2980	2980	2980	2980	0
67	20231128	180000	20177745	2980	2980	2980	2980	0
68	20231128	175900	20177745	2980	2980	2980	2980	0
69	20231128	175800	20177745	2980	2980	2980	2980	0
70	20231128	175700	20177745	2980	2980	2980	2980	0
71	20231128	175600	20177745	2980	2980	2980	2980	0
72	20231128	175500	20177745	2980	2980	2980	2980	0
73	20231128	175400	20177745	2980	2980	2980	2980	0
74	20231128	175300	20177745	2980	2980	2980	2980	0
75	20231128	175200	20177745	2980	2980	2980	2980	0
76	20231128	175100	20177745	2980	2980	2980	2980	0
77	20231128	175000	20177745	2980	2980	2980	2980	0
78	20231128	174900	20177745	2980	2980	2980	2980	0
79	20231128	174800	20177745	2980	2980	2980	2980	0
80	20231128	174700	20177745	2980	2980	2980	2980	0
81	20231128	174600	20177745	2980	2980	2980	2980	0
82	20231128	174500	20177745	2980	2980	2980	2980	0
83	20231128	174400	20177745	2980	2980	2980	2980	0
84	20231128	174300	20177745	2980	2980	2980	2980	0
85	20231128	174200	20177745	2980	2980	2980	2980	0
86	20231128	174100	20177745	2980	2980	2980	2980	0
87	20231128	174000	20177745	2980	2980	2980	2980	0
88	20231128	173900	20177745	2980	2980	2980	2980	0
89	20231128	173800	20177745	2980	2980	2980	2980	0
90	20231128	173700	20177745	2980	2980	2980	2980	0
91	20231128	173600	20177745	2980	2980	2980	2980	0
92	20231128	173500	20177745	2980	2980	2980	2980	1069
93	20231128	173400	20177745	2980	2980	2980	2980	0
94	20231128	173300	20177745	2980	2980	2980	2980	0
95	20231128	173200	20177745	2980	2980	2980	2980	0
96	20231128	173100	20177745	2980	2980	2980	2980	0
97	20231128	173000	20177745	2980	2980	2980	2980	0
98	20231128	172900	20177745	2980	2980	2980	2980	0
99	20231128	172800	20177745	2980	2980	2980	2980	0
100	20231128	172700	20177745	2980	2980	2980	2980	0
101	20231128	172600	20177745	2980	2980	2980	2980	0
102	20231128	172500	20177745	2980	2980	2980	2980	0
103	20231128	172400	20177745	2980	2980	2980	2980	0
104	20231128	172300	20177745	2980	2980	2980	2980	0
105	20231128	172200	20177745	2980	2980	2980	2980	0
106	20231128	172100	20177745	2980	2980	2980	2980	0
107	20231128	172000	20177745	2980	2980	2980	2980	0
108	20231128	171900	20177745	2980	2980	2980	2980	0
109	20231128	171800	20177745	2980	2980	2980	2980	0
110	20231128	171700	20177745	2980	2980	2980	2980	0
111	20231128	171600	20177745	2980	2980	2980	2980	0
112	20231128	171500	20177745	2980	2980	2980	2980	0
113	20231128	171400	20177745	2980	2980	2980	2980	0
114	20231128	171300	20177745	2980	2980	2980	2980	0
115	20231128	171200	20177745	2980	2980	2980	2980	0
116	20231128	171100	20177745	2980	2980	2980	2980	0
117	20231128	171000	20177745	2980	2980	2980	2980	0
118	20231128	170900	20177745	2980	2980	2980	2980	0
119	20231128	170800	20177745	2980	2980	2980	2980	0
120	20231128	170700	20177745	2980	2980	2980	2980	0
121	20231128	170600	20177745	2980	2980	2980	2980	0
122	20231128	170500	20177745	2980	2980	2980	2980	1069
123	20231128	170400	20177745	2980	2980	2980	2980	0
124	20231128	170300	20177745	2980	2980	2980	2980	0
125	20231128	170200	20177745	2980	2980	2980	2980	0
126	20231128	170100	20177745	2980	2980	2980	2980	0
127	20231128	170000	20177745	2980	2980	2980	2980	0
128	20231128	165900	20177745	2980	2980	2980	2980	0
129	20231128	165800	20177745	2980	2980	2980	2980	0
130	20231128	165700	20177745	2980	2980	2980	2980	0
131	20231128	165600	20177745	2980	2980	2980	2980	0
132	20231128	165500	20177745	2980	2980	2980	2980	0
133	20231128	165400	20177745	2980	2980	2980	2980	0
134	20231128	165300	20177745	2980	2980	2980	2980	0
135	20231128	165200	20177745	2980	2980	2980	2980	0
136	20231128	165100	20177745	2980	2980	2980	2980	0
137	20231128	165000	20177745	2980	2980	2980	2980	0
138	20231128	164900	20177745	2980	2980	2980	2980	0
139	20231128	164800	20177745	2980	2980	2980	2980	0
140	20231128	164700	20177745	2980	2980	2980	2980	0
141	20231128	164600	20177745	2980	2980	2980	2980	0
142	20231128	164500	20177745	2980	2980	2980	2980	0
143	20231128	164400	20177745	2980	2980	2980	2980	0
144	20231128	164300	20177745	2980	2980	2980	2980	0
145	20231128	164200	20177745	2980	2980	2980	2980	0
146	20231128	164100	20177745	2980	2980	2980	2980	0
147	20231128	164000	20177745	2980	2980	2980	2980	0
148	20231128	163900	20177745	2980	2980	2980	2980	0
149	20231128	163800	20177745	2980	2980	2980	2980	0
150	20231128	163700	20177745	2980	2980	2980	2980	0
151	20231128	163600	20177745	2980	2980	2980	2980	0
152	20231128	163500	20177745	2980	2980	2980	2980	1069
153	20231128	163400	20177745	2980	2980	2980	2980	0
154	20231128	163300	20177745	2980	2980	2980	2980	0
155	20231128	163200	20177745	2980	2980	2980	2980	0
156	20231128	163100	20177745	2980	2980	2980	2980	0
157	20231128	163000	20177745	2980	2980	2980	2980	0
158	20231128	162900	20177745	2980	2980	2980	2980	0
159	20231128	162800	20177745	2980	2980	2980	2980	0
160	20231128	162700	20177745	2980	2980	2980	2980	0
161	20231128	162600	20177745	2980	2980	2980	2980	0
162	20231128	162500	20177745	2980	2980	2980	2980	0
163	20231128	162400	20177745	2980	2980	2980	2980	0
164	20231128	162300	20177745	2980	2980	2980	2980	0
165	20231128	162200	20177745	2980	2980	2980	2980	0
166	20231128	162100	20177745	2980	2980	2980	2980	0
167	20231128	162000	20177745	2980	2980	2980	2980	0
168	20231128	161900	20177745	2980	2980	2980	2980	0
169	20231128	161800	20177745	2980	2980	2980	2980	0
170	20231128	161700	20177745	2980	2980	2980	2980	0
171	20231128	161600	20177745	2980	2980	2980	2980	0
172	20231128	161500	20177745	2980	2980	2980	2980	0
173	20231128	161400	20177745	2980	2980	2980	2980	0
174	20231128	161300	20177745	2980	2980	2980	2980	0
175	20231128	161200	20177745	2980	2980	2980	2980	0
176	20231128	161100	20177745	2980	2980	2980	2980	0
177	20231128	161000	20177745	2980	2980	2980	2980	0
178	20231128	160900	20177745	2980	2980	2980	2980	0
179	20231128	160800	20177745	2980	2980	2980	2980	0
180	20231128	160700	20177745	2980	2980	2980	2980	0
181	20231128	160600	20177745	2980	2980	2980	2980	0
182	20231128	160500	20177745	2980	2980	2980	2980	1069
183	20231128	160400	20177745	2980	2980	2980	2980	0
184	20231128	160300	20177745	2980	2980	2980	2980	0
185	20231128	160200	20177745	2980	2980	2980	2980	0
186	20231128	160100	20177745	2980	2980	2980	2980	0
187	20231128	160000	20177745	2980	2980	2980	2980	0
188	20231128	155900	20177745	2980	2980	2980	2980	0
189	20231128	155800	20177745	2980	2980	2980	2980	0
190	20231128	155700	20177745	2980	2980	2980	2980	0
191	20231128	155600	20177745	2980	2980	2980	2980	0
192	20231128	155500	20177745	2980	2980	2980	2980	0
193	20231128	155400	20177745	2980	2980	2980	2980	0
194	20231128	155300	20177745	2980	2980	2980	2980	0
195	20231128	155200	20177745	2980	2980	2980	2980	0
196	20231128	155100	20177745	2980	2980	2980	2980	0
197	20231128	155000	20177745	2980	2980	2980	2980	0
198	20231128	154900	20177745	2980	2980	2980	2980	0
199	20231128	154800	20177745	2980	2980	2980	2980	0
200	20231128	154700	20177745	2980	2980	2980	2980	0
201	20231128	154600	20177745	2980	2980	2980	2980	0
202	20231128	154500	20177745	2980	2980	2980	2980	0
203	20231128	154400	20177745	2980	2980	2980	2980	0
204	20231128	154300	20177745	2980	2980	2980	2980	0
205	20231128	154200	20177745	2980	2980	2980	2980	0
206	20231128	154100	20177745	2980	2980	2980	2980	0
207	20231128	154000	20177745	2980	2980	2980	2980	0
208	20231128	153900	20177745	2980	2980	2980	2980	0
209	20231128	153800	20177745	2980	2980	2980	2980	0
210	20231128	153700	20177745	2980	2980	2980	2980	0
211	20231128	153600	20177745	2980	2980	2980	2980	0
212	20231128	153500	20177745	2980	2980	2980	2980	1069
213	20231128	153400	20177745	2980	2980	2980	2980	0
214	20231128	153300	20177745	2980	2980	2980	2980	0
215	20231128	153200	20177745	2980	2980	2980	2980	0
216	20231128	153100	20177745	2980	2980	2980	2980	0
217	20231128	153000	20177745	2980	2980	2980	2980	1069
218	20231128	152900	16992125	2980	2980	2980	2980	0
219	20231128	152800	16992125	2980	2980	2980	2980	0
220	20231128	152700	16992125	2980	2980	2980	2980	0
221	20231128	152600	16992125	2980	2980	2980	2980	0
222	20231128	152500	16992125	2980	2980	2980	2980	0
223	20231128	152400	16992125	2980	2980	2980	2980	0
224	20231128	152300	16992125	2980	2980	2980	2980	0
225	20231128	152200	16992125	2980	2980	2980	2980	0
226	20231128	152100	16992125	2980	2980	2980	2980	0
227	20231128	152000	16992125	2980	2980	2980	2980	0
228	20231128	151900	16992125	2980	2990	2990	2980	7
229	20231128	151800	16971245	2990	2980	2990	2980	52
230	20231128	151700	16816080	2985	2985	2985	2985	0
231	20231128	151600	16816080	2985	2985	2985	2985	155
232	20231128	151500	16353405	2980	2985	2985	2980	1017
233	20231128	151400	13318165	2985	2985	2985	2985	83
234	20231128	151300	13070410	2990	2990	2990	2990	0
235	20231128	151200	13070410	2990	2990	2990	2990	11
236	20231128	151100	13037520	2995	2995	2995	2995	0
237	20231128	151000	13037520	2995	2995	2995	2995	1
238	20231128	150900	13034525	2990	2990	2990	2990	50
239	20231128	150800	12885025	2990	2990	2990	2990	0
240	20231128	150700	12885025	2990	2990	2990	2990	0
241	20231128	150600	12885025	2990	2990	2990	2990	0
242	20231128	150500	12885025	2990	2990	2990	2990	0
243	20231128	150400	12885025	2990	2990	2990	2990	0
244	20231128	150300	12885025	2990	2990	2990	2990	0
245	20231128	150200	12885025	2990	2990	2990	2990	0
246	20231128	150100	12885025	2990	2990	2990	2990	0
247	20231128	150000	12885025	2990	2990	2990	2990	0
248	20231128	145900	12885025	2990	2990	2990	2990	50
249	20231128	145800	12735525	2995	2995	2995	2995	0
250	20231128	145700	12735525	2995	2995	2995	2995	0
251	20231128	145600	12735525	2995	2995	2995	2995	0
252	20231128	145500	12735525	2995	2995	2995	2995	0
253	20231128	145400	12735525	2995	2995	2995	2995	1
254	20231128	145300	12732530	2990	2990	2990	2990	0
255	20231128	145200	12732530	2990	2990	2990	2990	0
256	20231128	145100	12732530	2990	2990	2990	2990	46
257	20231128	145000	12594990	2990	2990	2990	2990	0
258	20231128	144900	12594990	2990	2990	2990	2990	0
259	20231128	144800	12594990	2990	2990	2990	2990	0
260	20231128	144700	12594990	2990	2990	2990	2990	0
261	20231128	144600	12594990	2990	2990	2990	2990	0
262	20231128	144500	12594990	2990	2990	2990	2990	0
263	20231128	144400	12594990	2990	2990	2990	2990	0
264	20231128	144300	12594990	2990	2990	2990	2990	0
265	20231128	144200	12594990	2990	2990	2990	2990	0
266	20231128	144100	12594990	2990	2990	2990	2990	0
267	20231128	144000	12594990	2990	2990	2990	2990	0
268	20231128	143900	12594990	2990	2990	2990	2990	14
269	20231128	143800	12553130	2995	2995	2995	2995	0
270	20231128	143700	12553130	2995	2995	2995	2995	0
271	20231128	143600	12553130	2995	2995	2995	2995	0
272	20231128	143500	12553130	2995	2995	2995	2995	0
273	20231128	143400	12553130	2995	2995	2995	2995	0
274	20231128	143300	12553130	2995	2995	2995	2995	0
275	20231128	143200	12553130	2995	2995	2995	2995	1
276	20231128	143100	12550135	2985	2985	2985	2985	0
277	20231128	143000	12550135	2985	2985	2985	2985	0
278	20231128	142900	12550135	2985	2985	2985	2985	0
279	20231128	142800	12550135	2985	2985	2985	2985	0
280	20231128	142700	12550135	2985	2985	2985	2985	0
281	20231128	142600	12550135	2985	2985	2985	2985	78
282	20231128	142500	12317305	2995	2995	2995	2995	0
283	20231128	142400	12317305	2995	2995	2995	2995	0
284	20231128	142300	12317305	2995	2995	2995	2995	0
285	20231128	142200	12317305	2995	2995	2995	2995	0
286	20231128	142100	12317305	2995	2995	2995	2995	0
287	20231128	142000	12317305	2995	2995	2995	2995	0
288	20231128	141900	12317305	2995	2995	2995	2995	0
289	20231128	141800	12317305	2995	2995	2995	2995	0
290	20231128	141700	12317305	2995	2995	2995	2995	201
291	20231128	141600	11715310	2990	2990	2995	2990	18
292	20231128	141500	11661485	2985	2985	2985	2985	0
293	20231128	141400	11661485	2985	2985	2985	2985	0
294	20231128	141300	11661485	2985	2985	2985	2985	0
295	20231128	141200	11661485	2985	2985	2985	2985	0
296	20231128	141100	11661485	2985	2985	2985	2985	0
297	20231128	141000	11661485	2985	2985	2985	2985	0
298	20231128	140900	11661485	2985	2985	2985	2985	3
299	20231128	140800	11652530	2985	2985	2985	2985	0
300	20231128	140700	11652530	2985	2985	2985	2985	50
301	20231128	140600	11503280	2990	2990	2990	2990	0
302	20231128	140500	11503280	2990	2990	2990	2990	100
303	20231128	140400	11204280	2990	2990	2990	2990	0
304	20231128	140300	11204280	2990	2990	2990	2990	0
305	20231128	140200	11204280	2990	2990	2990	2990	0
306	20231128	140100	11204280	2990	2990	2990	2990	0
307	20231128	140000	11204280	2990	2990	2990	2990	0
308	20231128	135900	11204280	2990	2990	2990	2990	0
309	20231128	135800	11204280	2990	2990	2990	2990	0
310	20231128	135700	11204280	2990	2990	2990	2990	200
311	20231128	135600	10606280	2985	2985	2985	2985	0
312	20231128	135500	10606280	2985	2985	2985	2985	0
313	20231128	135400	10606280	2985	2985	2985	2985	0
314	20231128	135300	10606280	2985	2985	2985	2985	0
315	20231128	135200	10606280	2985	2985	2985	2985	0
316	20231128	135100	10606280	2985	2985	2985	2985	0
317	20231128	135000	10606280	2985	2985	2985	2985	0
318	20231128	134900	10606280	2985	2985	2985	2985	0
319	20231128	134800	10606280	2985	2985	2985	2985	0
320	20231128	134700	10606280	2985	2985	2985	2985	0
321	20231128	134600	10606280	2985	2985	2985	2985	0
322	20231128	134500	10606280	2985	2985	2985	2985	80
323	20231128	134400	10367480	2985	2985	2985	2985	0
324	20231128	134300	10367480	2985	2985	2985	2985	0
325	20231128	134200	10367480	2985	2985	2985	2985	0
326	20231128	134100	10367480	2985	2985	2985	2985	0
327	20231128	134000	10367480	2985	2985	2985	2985	0
328	20231128	133900	10367480	2985	2985	2985	2985	0
329	20231128	133800	10367480	2985	2985	2985	2985	0
330	20231128	133700	10367480	2985	2985	2985	2985	0
331	20231128	133600	10367480	2985	2985	2985	2985	0
332	20231128	133500	10367480	2985	2985	2985	2985	0
333	20231128	133400	10367480	2985	2985	2985	2985	0
334	20231128	133300	10367480	2985	2985	2985	2985	0
335	20231128	133200	10367480	2985	2985	2985	2985	0
336	20231128	133100	10367480	2985	2985	2985	2985	0
337	20231128	133000	10367480	2985	2985	2985	2985	0
338	20231128	132900	10367480	2985	2985	2985	2985	36
339	20231128	132800	10260020	2985	2985	2985	2985	0
340	20231128	132700	10260020	2985	2985	2985	2985	0
341	20231128	132600	10260020	2985	2985	2985	2985	0
342	20231128	132500	10260020	2985	2985	2985	2985	0
343	20231128	132400	10260020	2985	2985	2985	2985	11
344	20231128	132300	10227185	2985	2985	2985	2985	0
345	20231128	132200	10227185	2985	2985	2985	2985	0
346	20231128	132100	10227185	2985	2985	2985	2985	0
347	20231128	132000	10227185	2985	2985	2985	2985	0
348	20231128	131900	10227185	2985	2985	2985	2985	0
349	20231128	131800	10227185	2985	2985	2985	2985	0
350	20231128	131700	10227185	2985	2985	2985	2985	0
351	20231128	131600	10227185	2985	2985	2985	2985	1
352	20231128	131500	10224200	2975	2975	2975	2975	0
353	20231128	131400	10224200	2975	2975	2975	2975	0
354	20231128	131300	10224200	2975	2975	2975	2975	0
355	20231128	131200	10224200	2975	2975	2975	2975	0
356	20231128	131100	10224200	2975	2975	2975	2975	0
357	20231128	131000	10224200	2975	2975	2975	2975	0
358	20231128	130900	10224200	2975	2975	2975	2975	0
359	20231128	130800	10224200	2975	2985	2985	2975	51
360	20231128	130700	10072135	2985	2985	2985	2985	18
361	20231128	130600	10018405	2985	2985	2985	2985	0
362	20231128	130500	10018405	2985	2985	2985	2985	0
363	20231128	130400	10018405	2985	2985	2985	2985	0
364	20231128	130300	10018405	2985	2985	2985	2985	0
365	20231128	130200	10018405	2985	2985	2985	2985	0
366	20231128	130100	10018405	2985	2985	2985	2985	0
367	20231128	130000	10018405	2985	2985	2990	2985	572
368	20231128	125900	8308395	2985	2985	2985	2985	0
369	20231128	125800	8308395	2985	2985	2985	2985	0
370	20231128	125700	8308395	2985	2985	2985	2985	0
371	20231128	125600	8308395	2985	2985	2985	2985	0
372	20231128	125500	8308395	2985	2985	2985	2985	0
373	20231128	125400	8308395	2985	2985	2985	2985	0
374	20231128	125300	8308395	2985	2985	2985	2985	0
375	20231128	125200	8308395	2985	2985	2985	2985	0
376	20231128	125100	8308395	2985	2985	2985	2985	0
377	20231128	125000	8308395	2985	2985	2985	2985	0
378	20231128	124900	8308395	2985	2985	2985	2985	5
379	20231128	124800	8293470	2985	2985	2985	2985	0
380	20231128	124700	8293470	2985	2985	2985	2985	0
381	20231128	124600	8293470	2985	2985	2985	2985	0
382	20231128	124500	8293470	2985	2985	2985	2985	0
383	20231128	124400	8293470	2985	2985	2985	2985	0
384	20231128	124300	8293470	2985	2985	2985	2985	0
385	20231128	124200	8293470	2985	2985	2985	2985	37
386	20231128	124100	8183025	2975	2975	2975	2975	10
387	20231128	124000	8153275	2975	2980	2980	2975	444
388	20231128	123900	6830680	2990	2990	2990	2990	0
389	20231128	123800	6830680	2990	2990	2990	2990	0
390	20231128	123700	6830680	2990	2990	2990	2990	0
391	20231128	123600	6830680	2990	2990	2990	2990	0
392	20231128	123500	6830680	2990	2990	2990	2990	30
393	20231128	123400	6740980	2980	2980	2980	2980	0
394	20231128	123300	6740980	2980	2980	2980	2980	0
395	20231128	123200	6740980	2980	2980	2980	2980	0
396	20231128	123100	6740980	2980	2980	2980	2980	0
397	20231128	123000	6740980	2980	2980	2980	2980	0
398	20231128	122900	6740980	2980	2980	2980	2980	0
399	20231128	122800	6740980	2980	2980	2980	2980	0
400	20231128	122700	6740980	2980	2980	2980	2980	0
401	20231128	122600	6740980	2980	2980	2980	2980	9
402	20231128	122500	6714160	2990	2990	2990	2990	0
403	20231128	122400	6714160	2990	2980	2990	2980	163
404	20231128	122300	6228400	2985	2985	2985	2985	0
405	20231128	122200	6228400	2985	2985	2985	2985	0
406	20231128	122100	6228400	2985	2985	2985	2985	0
407	20231128	122000	6228400	2985	2985	2985	2985	0
408	20231128	121900	6228400	2985	2985	2985	2985	0
409	20231128	121800	6228400	2985	2985	2985	2985	0
410	20231128	121700	6228400	2985	2985	2985	2985	0
411	20231128	121600	6228400	2985	2985	2985	2985	0
412	20231128	121500	6228400	2985	2985	2985	2985	0
413	20231128	121400	6228400	2985	2985	2985	2985	0
414	20231128	121300	6228400	2985	2985	2985	2985	0
415	20231128	121200	6228400	2985	2985	2985	2985	0
416	20231128	121100	6228400	2985	2985	2985	2985	0
417	20231128	121000	6228400	2985	2985	2985	2985	0
418	20231128	120900	6228400	2985	2985	2985	2985	0
419	20231128	120800	6228400	2985	2985	2985	2985	0
420	20231128	120700	6228400	2985	2985	2985	2985	0
421	20231128	120600	6228400	2985	2985	2985	2985	0
422	20231128	120500	6228400	2985	2985	2985	2985	5
423	20231128	120400	6213475	2985	2985	2985	2985	0
424	20231128	120300	6213475	2985	2985	2985	2985	5
425	20231128	120200	6198550	2985	2985	2985	2985	0
426	20231128	120100	6198550	2985	2985	2985	2985	0
427	20231128	120000	6198550	2985	2985	2985	2985	0
428	20231128	115900	6198550	2985	2985	2985	2985	0
429	20231128	115800	6198550	2985	2985	2985	2985	0
430	20231128	115700	6198550	2985	2985	2985	2985	0
431	20231128	115600	6198550	2985	2985	2985	2985	0
432	20231128	115500	6198550	2985	2985	2985	2985	0
433	20231128	115400	6198550	2985	2985	2985	2985	0
434	20231128	115300	6198550	2985	2985	2985	2985	9
435	20231128	115200	6171685	2985	2985	2985	2985	0
436	20231128	115100	6171685	2985	2985	2985	2985	35
437	20231128	115000	6067210	2980	2980	2980	2980	91
438	20231128	114900	5796030	2990	2990	2990	2990	14
439	20231128	114800	5754170	2980	2980	2980	2980	0
440	20231128	114700	5754170	2980	2980	2980	2980	0
441	20231128	114600	5754170	2980	2980	2980	2980	0
442	20231128	114500	5754170	2980	2980	2980	2980	0
443	20231128	114400	5754170	2980	2980	2980	2980	0
444	20231128	114300	5754170	2980	2980	2980	2980	100
445	20231128	114200	5456170	2980	2980	2980	2980	0
446	20231128	114100	5456170	2980	2980	2980	2980	40
447	20231128	114000	5336970	2985	2985	2985	2985	0
448	20231128	113900	5336970	2985	2985	2985	2985	191
449	20231128	113800	4766835	2985	2985	2985	2985	0
450	20231128	113700	4766835	2985	2985	2985	2985	9
451	20231128	113600	4739970	2985	2985	2985	2985	0
452	20231128	113500	4739970	2985	2985	2985	2985	0
453	20231128	113400	4739970	2985	2985	2985	2985	0
454	20231128	113300	4739970	2985	2985	2985	2985	0
455	20231128	113200	4739970	2985	2985	2985	2985	0
456	20231128	113100	4739970	2985	2985	2985	2985	0
457	20231128	113000	4739970	2985	2985	2985	2985	0
458	20231128	112900	4739970	2985	2985	2985	2985	0
459	20231128	112800	4739970	2985	2990	2990	2985	6
460	20231128	112700	4722045	2990	2990	2990	2990	1
461	20231128	112600	4719055	2985	2985	2985	2985	0
462	20231128	112500	4719055	2985	2985	2985	2985	0
463	20231128	112400	4719055	2985	2985	2985	2985	0
464	20231128	112300	4719055	2985	2985	2985	2985	0
465	20231128	112200	4719055	2985	2985	2985	2985	0
466	20231128	112100	4719055	2985	2985	2985	2985	0
467	20231128	112000	4719055	2985	2985	2985	2985	0
468	20231128	111900	4719055	2985	2985	2985	2985	184
469	20231128	111800	4169815	2985	2985	2985	2985	0
470	20231128	111700	4169815	2985	2985	2985	2985	0
471	20231128	111600	4169815	2985	2985	2985	2985	0
472	20231128	111500	4169815	2985	2985	2985	2985	0
473	20231128	111400	4169815	2985	2985	2985	2985	0
474	20231128	111300	4169815	2985	2985	2985	2985	2
475	20231128	111200	4163845	2985	2985	2985	2985	0
476	20231128	111100	4163845	2985	2985	2985	2985	0
477	20231128	111000	4163845	2985	2985	2985	2985	34
478	20231128	110900	4062355	2985	2985	2985	2985	0
479	20231128	110800	4062355	2985	2985	2985	2985	0
480	20231128	110700	4062355	2985	2985	2985	2985	72
481	20231128	110600	3847435	2990	2990	2990	2990	0
482	20231128	110500	3847435	2990	2990	2990	2990	0
483	20231128	110400	3847435	2990	2990	2990	2990	0
484	20231128	110300	3847435	2990	2990	2990	2990	0
485	20231128	110200	3847435	2990	2990	2990	2990	0
486	20231128	110100	3847435	2990	2990	2990	2990	11
487	20231128	110000	3814545	2990	2990	2990	2990	0
488	20231128	105900	3814545	2990	2990	2990	2990	0
489	20231128	105800	3814545	2990	2990	2990	2990	0
490	20231128	105700	3814545	2990	2990	2990	2990	0
491	20231128	105600	3814545	2990	2990	2990	2990	0
492	20231128	105500	3814545	2990	2990	2990	2990	9
493	20231128	105400	3787635	2990	2990	2990	2990	0
494	20231128	105300	3787635	2990	2990	2990	2990	0
495	20231128	105200	3787635	2990	2990	2990	2990	1
496	20231128	105100	3784645	2995	2995	2995	2995	0
497	20231128	105000	3784645	2995	2995	2995	2995	0
498	20231128	104900	3784645	2995	2995	2995	2995	0
499	20231128	104800	3784645	2995	2995	2995	2995	0
500	20231128	104700	3784645	2995	2995	2995	2995	0
501	20231128	104600	3784645	2995	2995	2995	2995	1
502	20231128	104500	3781650	3000	3000	3000	3000	0
503	20231128	104400	3781650	3000	3000	3000	3000	2
504	20231128	104300	3775650	3000	3000	3000	3000	0
505	20231128	104200	3775650	3000	3000	3000	3000	0
506	20231128	104100	3775650	3000	3000	3000	3000	1
507	20231128	104000	3772650	3000	3000	3000	3000	0
508	20231128	103900	3772650	3000	3000	3000	3000	0
509	20231128	103800	3772650	3000	3000	3000	3000	0
510	20231128	103700	3772650	3000	3000	3000	3000	0
511	20231128	103600	3772650	3000	3000	3000	3000	0
512	20231128	103500	3772650	3000	3000	3000	3000	0
513	20231128	103400	3772650	3000	3000	3000	3000	0
514	20231128	103300	3772650	3000	3000	3000	3000	0
515	20231128	103200	3772650	3000	3000	3000	3000	0
516	20231128	103100	3772650	3000	3000	3000	3000	0
517	20231128	103000	3772650	3000	3000	3000	3000	0
518	20231128	102900	3772650	3000	3000	3000	3000	0
519	20231128	102800	3772650	3000	2995	3000	2995	2
520	20231128	102700	3766655	3000	3000	3000	3000	0
521	20231128	102600	3766655	3000	3000	3000	3000	1
522	20231128	102500	3763655	2995	2995	2995	2995	1
523	20231128	102400	3760660	3000	3000	3000	3000	0
524	20231128	102300	3760660	3000	3000	3000	3000	0
525	20231128	102200	3760660	3000	3000	3000	3000	0
526	20231128	102100	3760660	3000	2985	3000	2985	77
527	20231128	102000	3530795	2980	2980	2980	2980	0
528	20231128	101900	3530795	2980	2980	2980	2980	0
529	20231128	101800	3530795	2980	2980	2980	2980	0
530	20231128	101700	3530795	2980	2980	2980	2980	0
531	20231128	101600	3530795	2980	2980	2980	2980	0
532	20231128	101500	3530795	2980	2980	2980	2980	0
533	20231128	101400	3530795	2980	2980	2980	2980	0
534	20231128	101300	3530795	2980	2980	2980	2980	0
535	20231128	101200	3530795	2980	2980	2980	2980	176
536	20231128	101100	3006315	2985	2990	2990	2985	173
537	20231128	101000	2489620	2990	2990	2990	2990	0
538	20231128	100900	2489620	2990	2990	2990	2990	0
539	20231128	100800	2489620	2990	2990	2990	2990	0
540	20231128	100700	2489620	2990	2990	2990	2990	0
541	20231128	100600	2489620	2990	2990	2990	2990	0
542	20231128	100500	2489620	2990	2990	2990	2990	0
543	20231128	100400	2489620	2990	2990	2990	2990	0
544	20231128	100300	2489620	2990	2990	2990	2990	0
545	20231128	100200	2489620	2990	2990	2990	2990	0
546	20231128	100100	2489620	2990	2990	2990	2990	0
547	20231128	100000	2489620	2990	2990	2990	2990	0
548	20231128	095900	2489620	2990	2995	2995	2990	332
549	20231128	095800	1495400	3000	3000	3000	3000	0
550	20231128	095700	1495400	3000	3000	3000	3000	0
551	20231128	095600	1495400	3000	3000	3000	3000	2
552	20231128	095500	1489400	3000	3000	3000	3000	0
553	20231128	095400	1489400	3000	3000	3000	3000	0
554	20231128	095300	1489400	3000	3000	3000	3000	0
555	20231128	095200	1489400	3000	3000	3000	3000	0
556	20231128	095100	1489400	3000	3000	3000	3000	0
557	20231128	095000	1489400	3000	3000	3000	3000	0
558	20231128	094900	1489400	3000	3000	3000	3000	0
559	20231128	094800	1489400	3000	3000	3000	3000	5
560	20231128	094700	1474400	3000	3000	3000	3000	0
561	20231128	094600	1474400	3000	3000	3000	3000	0
562	20231128	094500	1474400	3000	3000	3000	3000	0
563	20231128	094400	1474400	3000	3000	3000	3000	0
564	20231128	094300	1474400	3000	3000	3000	3000	0
565	20231128	094200	1474400	3000	3000	3000	3000	0
566	20231128	094100	1474400	3000	3000	3000	3000	0
567	20231128	094000	1474400	3000	3000	3000	3000	116
568	20231128	093900	1126400	3000	3000	3000	3000	0
569	20231128	093800	1126400	3000	3000	3000	3000	0
570	20231128	093700	1126400	3000	3000	3000	3000	0
571	20231128	093600	1126400	3000	3000	3000	3000	0
572	20231128	093500	1126400	3000	3000	3000	3000	0
573	20231128	093400	1126400	3000	3000	3000	3000	0
574	20231128	093300	1126400	3000	3000	3000	3000	0
575	20231128	093200	1126400	3000	3000	3000	3000	1
576	20231128	093100	1123400	3000	3000	3000	3000	0
577	20231128	093000	1123400	3000	3000	3000	3000	0
578	20231128	092900	1123400	3000	3000	3000	3000	0
579	20231128	092800	1123400	3000	3000	3000	3000	0
580	20231128	092700	1123400	3000	3000	3000	3000	0
581	20231128	092600	1123400	3000	3000	3000	3000	0
582	20231128	092500	1123400	3000	3000	3000	3000	0
583	20231128	092400	1123400	3000	3000	3000	3000	50
584	20231128	092300	973400	3005	3005	3005	3005	0
585	20231128	092200	973400	3005	3005	3005	3005	0
586	20231128	092100	973400	3005	3005	3005	3005	0
587	20231128	092000	973400	3005	3005	3005	3005	0
588	20231128	091900	973400	3005	3005	3005	3005	0
589	20231128	091800	973400	3005	3005	3005	3005	0
590	20231128	091700	973400	3005	3005	3005	3005	0
591	20231128	091600	973400	3005	3005	3005	3005	0
592	20231128	091500	973400	3005	3005	3005	3005	0
593	20231128	091400	973400	3005	3005	3005	3005	0
594	20231128	091300	973400	3005	3005	3005	3005	0
595	20231128	091200	973400	3005	3005	3005	3005	0
596	20231128	091100	973400	3005	3005	3005	3005	0
597	20231128	091000	973400	3005	2995	3005	2995	244
598	20231128	090900	242610	2995	2995	2995	2995	0
599	20231128	090800	242610	2995	2995	2995	2995	79
600	20231128	090700	6005	3000	3000	3000	3000	0
601	20231128	090600	6005	3000	3000	3000	3000	0
602	20231128	090500	6005	3000	3000	3000	3000	0
603	20231128	090400	6005	3000	3000	3000	3000	0
604	20231128	090300	6005	3000	3000	3000	3000	0
605	20231128	090200	6005	3000	3000	3000	3000	0
606	20231128	090100	6005	3000	3000	3000	3000	0
607	20231128	090000	6005	3000	3005	3005	3000	2