KissMeData/088290/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	195400	401682510	2940	2940	2940	2940	2299
3	20231128	195300	401682510	2940	2940	2940	2940	0
4	20231128	195200	401682510	2940	2940	2940	2940	0
5	20231128	195100	401682510	2940	2940	2940	2940	0
6	20231128	195000	401682510	2940	2940	2940	2940	0
7	20231128	194900	401682510	2940	2940	2940	2940	0
8	20231128	194800	401682510	2940	2940	2940	2940	0
9	20231128	194700	401682510	2940	2940	2940	2940	0
10	20231128	194600	401682510	2940	2940	2940	2940	0
11	20231128	194500	401682510	2940	2940	2940	2940	0
12	20231128	194400	401682510	2940	2940	2940	2940	0
13	20231128	194300	401682510	2940	2940	2940	2940	0
14	20231128	194200	401682510	2940	2940	2940	2940	0
15	20231128	194100	401682510	2940	2940	2940	2940	0
16	20231128	194000	401682510	2940	2940	2940	2940	0
17	20231128	193900	401682510	2940	2940	2940	2940	0
18	20231128	193800	401682510	2940	2940	2940	2940	0
19	20231128	193700	401682510	2940	2940	2940	2940	0
20	20231128	193600	401682510	2940	2940	2940	2940	0
21	20231128	193500	401682510	2940	2940	2940	2940	0
22	20231128	193400	401682510	2940	2940	2940	2940	0
23	20231128	193300	401682510	2940	2940	2940	2940	0
24	20231128	193200	401682510	2940	2940	2940	2940	0
25	20231128	193100	401682510	2940	2940	2940	2940	0
26	20231128	193000	401682510	2940	2940	2940	2940	0
27	20231128	192900	401682510	2940	2940	2940	2940	0
28	20231128	192800	401682510	2940	2940	2940	2940	0
29	20231128	192700	401682510	2940	2940	2940	2940	0
30	20231128	192600	401682510	2940	2940	2940	2940	0
31	20231128	192500	401682510	2940	2940	2940	2940	0
32	20231128	192400	401682510	2940	2940	2940	2940	2299
33	20231128	192300	401682510	2940	2940	2940	2940	0
34	20231128	192200	401682510	2940	2940	2940	2940	0
35	20231128	192100	401682510	2940	2940	2940	2940	0
36	20231128	192000	401682510	2940	2940	2940	2940	0
37	20231128	191900	401682510	2940	2940	2940	2940	0
38	20231128	191800	401682510	2940	2940	2940	2940	0
39	20231128	191700	401682510	2940	2940	2940	2940	0
40	20231128	191600	401682510	2940	2940	2940	2940	0
41	20231128	191500	401682510	2940	2940	2940	2940	0
42	20231128	191400	401682510	2940	2940	2940	2940	0
43	20231128	191300	401682510	2940	2940	2940	2940	0
44	20231128	191200	401682510	2940	2940	2940	2940	0
45	20231128	191100	401682510	2940	2940	2940	2940	0
46	20231128	191000	401682510	2940	2940	2940	2940	0
47	20231128	190900	401682510	2940	2940	2940	2940	0
48	20231128	190800	401682510	2940	2940	2940	2940	0
49	20231128	190700	401682510	2940	2940	2940	2940	0
50	20231128	190600	401682510	2940	2940	2940	2940	0
51	20231128	190500	401682510	2940	2940	2940	2940	0
52	20231128	190400	401682510	2940	2940	2940	2940	0
53	20231128	190300	401682510	2940	2940	2940	2940	0
54	20231128	190200	401682510	2940	2940	2940	2940	0
55	20231128	190100	401682510	2940	2940	2940	2940	0
56	20231128	190000	401682510	2940	2940	2940	2940	0
57	20231128	185900	401682510	2940	2940	2940	2940	0
58	20231128	185800	401682510	2940	2940	2940	2940	0
59	20231128	185700	401682510	2940	2940	2940	2940	0
60	20231128	185600	401682510	2940	2940	2940	2940	0
61	20231128	185500	401682510	2940	2940	2940	2940	0
62	20231128	185400	401682510	2940	2940	2940	2940	2299
63	20231128	185300	401682510	2940	2940	2940	2940	0
64	20231128	185200	401682510	2940	2940	2940	2940	0
65	20231128	185100	401682510	2940	2940	2940	2940	0
66	20231128	185000	401682510	2940	2940	2940	2940	0
67	20231128	184900	401682510	2940	2940	2940	2940	0
68	20231128	184800	401682510	2940	2940	2940	2940	0
69	20231128	184700	401682510	2940	2940	2940	2940	0
70	20231128	184600	401682510	2940	2940	2940	2940	0
71	20231128	184500	401682510	2940	2940	2940	2940	0
72	20231128	184400	401682510	2940	2940	2940	2940	0
73	20231128	184300	401682510	2940	2940	2940	2940	0
74	20231128	184200	401682510	2940	2940	2940	2940	0
75	20231128	184100	401682510	2940	2940	2940	2940	0
76	20231128	184000	401682510	2940	2940	2940	2940	0
77	20231128	183900	401682510	2940	2940	2940	2940	0
78	20231128	183800	401682510	2940	2940	2940	2940	0
79	20231128	183700	401682510	2940	2940	2940	2940	0
80	20231128	183600	401682510	2940	2940	2940	2940	0
81	20231128	183500	401682510	2940	2940	2940	2940	0
82	20231128	183400	401682510	2940	2940	2940	2940	0
83	20231128	183300	401682510	2940	2940	2940	2940	0
84	20231128	183200	401682510	2940	2940	2940	2940	0
85	20231128	183100	401682510	2940	2940	2940	2940	0
86	20231128	183000	401682510	2940	2940	2940	2940	0
87	20231128	182900	401682510	2940	2940	2940	2940	0
88	20231128	182800	401682510	2940	2940	2940	2940	0
89	20231128	182700	401682510	2940	2940	2940	2940	0
90	20231128	182600	401682510	2940	2940	2940	2940	0
91	20231128	182500	401682510	2940	2940	2940	2940	0
92	20231128	182400	401682510	2940	2940	2940	2940	2299
93	20231128	182300	401682510	2940	2940	2940	2940	0
94	20231128	182200	401682510	2940	2940	2940	2940	0
95	20231128	182100	401682510	2940	2940	2940	2940	0
96	20231128	182000	401682510	2940	2940	2940	2940	0
97	20231128	181900	401682510	2940	2940	2940	2940	0
98	20231128	181800	401682510	2940	2940	2940	2940	0
99	20231128	181700	401682510	2940	2940	2940	2940	0
100	20231128	181600	401682510	2940	2940	2940	2940	0
101	20231128	181500	401682510	2940	2940	2940	2940	0
102	20231128	181400	401682510	2940	2940	2940	2940	0
103	20231128	181300	401682510	2940	2940	2940	2940	0
104	20231128	181200	401682510	2940	2940	2940	2940	0
105	20231128	181100	401682510	2940	2940	2940	2940	0
106	20231128	181000	401682510	2940	2940	2940	2940	0
107	20231128	180900	401682510	2940	2940	2940	2940	0
108	20231128	180800	401682510	2940	2940	2940	2940	0
109	20231128	180700	401682510	2940	2940	2940	2940	0
110	20231128	180600	401682510	2940	2940	2940	2940	0
111	20231128	180500	401682510	2940	2940	2940	2940	0
112	20231128	180400	401682510	2940	2940	2940	2940	0
113	20231128	180300	401682510	2940	2940	2940	2940	0
114	20231128	180200	401682510	2940	2940	2940	2940	0
115	20231128	180100	401682510	2940	2940	2940	2940	0
116	20231128	180000	401682510	2940	2940	2940	2940	0
117	20231128	175900	401682510	2940	2940	2940	2940	0
118	20231128	175800	401682510	2940	2940	2940	2940	0
119	20231128	175700	401682510	2940	2940	2940	2940	0
120	20231128	175600	401682510	2940	2940	2940	2940	0
121	20231128	175500	401682510	2940	2940	2940	2940	0
122	20231128	175400	401682510	2940	2940	2940	2940	2299
123	20231128	175300	401682510	2940	2940	2940	2940	0
124	20231128	175200	401682510	2940	2940	2940	2940	0
125	20231128	175100	401682510	2940	2940	2940	2940	0
126	20231128	175000	401682510	2940	2940	2940	2940	0
127	20231128	174900	401682510	2940	2940	2940	2940	0
128	20231128	174800	401682510	2940	2940	2940	2940	0
129	20231128	174700	401682510	2940	2940	2940	2940	0
130	20231128	174600	401682510	2940	2940	2940	2940	0
131	20231128	174500	401682510	2940	2940	2940	2940	0
132	20231128	174400	401682510	2940	2940	2940	2940	0
133	20231128	174300	401682510	2940	2940	2940	2940	0
134	20231128	174200	401682510	2940	2940	2940	2940	0
135	20231128	174100	401682510	2940	2940	2940	2940	0
136	20231128	174000	401682510	2940	2940	2940	2940	0
137	20231128	173900	401682510	2940	2940	2940	2940	0
138	20231128	173800	401682510	2940	2940	2940	2940	0
139	20231128	173700	401682510	2940	2940	2940	2940	0
140	20231128	173600	401682510	2940	2940	2940	2940	0
141	20231128	173500	401682510	2940	2940	2940	2940	0
142	20231128	173400	401682510	2940	2940	2940	2940	0
143	20231128	173300	401682510	2940	2940	2940	2940	0
144	20231128	173200	401682510	2940	2940	2940	2940	0
145	20231128	173100	401682510	2940	2940	2940	2940	0
146	20231128	173000	401682510	2940	2940	2940	2940	0
147	20231128	172900	401682510	2940	2940	2940	2940	0
148	20231128	172800	401682510	2940	2940	2940	2940	0
149	20231128	172700	401682510	2940	2940	2940	2940	0
150	20231128	172600	401682510	2940	2940	2940	2940	0
151	20231128	172500	401682510	2940	2940	2940	2940	0
152	20231128	172400	401682510	2940	2940	2940	2940	2299
153	20231128	172300	401682510	2940	2940	2940	2940	0
154	20231128	172200	401682510	2940	2940	2940	2940	0
155	20231128	172100	401682510	2940	2940	2940	2940	0
156	20231128	172000	401682510	2940	2940	2940	2940	0
157	20231128	171900	401682510	2940	2940	2940	2940	0
158	20231128	171800	401682510	2940	2940	2940	2940	0
159	20231128	171700	401682510	2940	2940	2940	2940	0
160	20231128	171600	401682510	2940	2940	2940	2940	0
161	20231128	171500	401682510	2940	2940	2940	2940	0
162	20231128	171400	401682510	2940	2940	2940	2940	0
163	20231128	171300	401682510	2940	2940	2940	2940	0
164	20231128	171200	401682510	2940	2940	2940	2940	0
165	20231128	171100	401682510	2940	2940	2940	2940	0
166	20231128	171000	401682510	2940	2940	2940	2940	0
167	20231128	170900	401682510	2940	2940	2940	2940	0
168	20231128	170800	401682510	2940	2940	2940	2940	0
169	20231128	170700	401682510	2940	2940	2940	2940	0
170	20231128	170600	401682510	2940	2940	2940	2940	0
171	20231128	170500	401682510	2940	2940	2940	2940	0
172	20231128	170400	401682510	2940	2940	2940	2940	0
173	20231128	170300	401682510	2940	2940	2940	2940	0
174	20231128	170200	401682510	2940	2940	2940	2940	0
175	20231128	170100	401682510	2940	2940	2940	2940	0
176	20231128	170000	401682510	2940	2940	2940	2940	0
177	20231128	165900	401682510	2940	2940	2940	2940	0
178	20231128	165800	401682510	2940	2940	2940	2940	0
179	20231128	165700	401682510	2940	2940	2940	2940	0
180	20231128	165600	401682510	2940	2940	2940	2940	0
181	20231128	165500	401682510	2940	2940	2940	2940	0
182	20231128	165400	401682510	2940	2940	2940	2940	2299
183	20231128	165300	401682510	2940	2940	2940	2940	0
184	20231128	165200	401682510	2940	2940	2940	2940	0
185	20231128	165100	401682510	2940	2940	2940	2940	0
186	20231128	165000	401682510	2940	2940	2940	2940	0
187	20231128	164900	401682510	2940	2940	2940	2940	0
188	20231128	164800	401682510	2940	2940	2940	2940	0
189	20231128	164700	401682510	2940	2940	2940	2940	0
190	20231128	164600	401682510	2940	2940	2940	2940	0
191	20231128	164500	401682510	2940	2940	2940	2940	0
192	20231128	164400	401682510	2940	2940	2940	2940	0
193	20231128	164300	401682510	2940	2940	2940	2940	0
194	20231128	164200	401682510	2940	2940	2940	2940	0
195	20231128	164100	401682510	2940	2940	2940	2940	0
196	20231128	164000	401682510	2940	2940	2940	2940	0
197	20231128	163900	401682510	2940	2940	2940	2940	0
198	20231128	163800	401682510	2940	2940	2940	2940	0
199	20231128	163700	401682510	2940	2940	2940	2940	0
200	20231128	163600	401682510	2940	2940	2940	2940	0
201	20231128	163500	401682510	2940	2940	2940	2940	0
202	20231128	163400	401682510	2940	2940	2940	2940	0
203	20231128	163300	401682510	2940	2940	2940	2940	0
204	20231128	163200	401682510	2940	2940	2940	2940	0
205	20231128	163100	401682510	2940	2940	2940	2940	0
206	20231128	163000	401682510	2940	2940	2940	2940	0
207	20231128	162900	401682510	2940	2940	2940	2940	0
208	20231128	162800	401682510	2940	2940	2940	2940	0
209	20231128	162700	401682510	2940	2940	2940	2940	0
210	20231128	162600	401682510	2940	2940	2940	2940	0
211	20231128	162500	401682510	2940	2940	2940	2940	0
212	20231128	162400	401682510	2940	2940	2940	2940	2299
213	20231128	162300	401682510	2940	2940	2940	2940	0
214	20231128	162200	401682510	2940	2940	2940	2940	0
215	20231128	162100	401682510	2940	2940	2940	2940	0
216	20231128	162000	401682510	2940	2940	2940	2940	0
217	20231128	161900	401682510	2940	2940	2940	2940	0
218	20231128	161800	401682510	2940	2940	2940	2940	0
219	20231128	161700	401682510	2940	2940	2940	2940	0
220	20231128	161600	401682510	2940	2940	2940	2940	0
221	20231128	161500	401682510	2940	2940	2940	2940	0
222	20231128	161400	401682510	2940	2940	2940	2940	0
223	20231128	161300	401682510	2940	2940	2940	2940	0
224	20231128	161200	401682510	2940	2940	2940	2940	0
225	20231128	161100	401682510	2940	2940	2940	2940	0
226	20231128	161000	401682510	2940	2940	2940	2940	0
227	20231128	160900	401682510	2940	2940	2940	2940	0
228	20231128	160800	401682510	2940	2940	2940	2940	0
229	20231128	160700	401682510	2940	2940	2940	2940	0
230	20231128	160600	401682510	2940	2940	2940	2940	0
231	20231128	160500	401682510	2940	2940	2940	2940	0
232	20231128	160400	401682510	2940	2940	2940	2940	0
233	20231128	160300	401682510	2940	2940	2940	2940	0
234	20231128	160200	401682510	2940	2940	2940	2940	0
235	20231128	160100	401682510	2940	2940	2940	2940	0
236	20231128	160000	401682510	2940	2940	2940	2940	0
237	20231128	155900	401682510	2940	2940	2940	2940	0
238	20231128	155800	401682510	2940	2940	2940	2940	0
239	20231128	155700	401682510	2940	2940	2940	2940	0
240	20231128	155600	401682510	2940	2940	2940	2940	0
241	20231128	155500	401682510	2940	2940	2940	2940	0
242	20231128	155400	401682510	2940	2940	2940	2940	2299
243	20231128	155300	401682510	2940	2940	2940	2940	0
244	20231128	155200	401682510	2940	2940	2940	2940	0
245	20231128	155100	401682510	2940	2940	2940	2940	0
246	20231128	155000	401682510	2940	2940	2940	2940	0
247	20231128	154900	401682510	2940	2940	2940	2940	0
248	20231128	154800	401682510	2940	2940	2940	2940	0
249	20231128	154700	401682510	2940	2940	2940	2940	0
250	20231128	154600	401682510	2940	2940	2940	2940	0
251	20231128	154500	401682510	2940	2940	2940	2940	0
252	20231128	154400	401682510	2940	2940	2940	2940	0
253	20231128	154300	401682510	2940	2940	2940	2940	0
254	20231128	154200	401682510	2940	2940	2940	2940	0
255	20231128	154100	401682510	2940	2940	2940	2940	0
256	20231128	154000	401682510	2940	2940	2940	2940	0
257	20231128	153900	401682510	2940	2940	2940	2940	0
258	20231128	153800	401682510	2940	2940	2940	2940	0
259	20231128	153700	401682510	2940	2940	2940	2940	0
260	20231128	153600	401682510	2940	2940	2940	2940	0
261	20231128	153500	401682510	2940	2940	2940	2940	0
262	20231128	153400	401682510	2940	2940	2940	2940	0
263	20231128	153300	401682510	2940	2940	2940	2940	0
264	20231128	153200	401682510	2940	2940	2940	2940	0
265	20231128	153100	401682510	2940	2940	2940	2940	0
266	20231128	153000	401682510	2940	2940	2940	2940	2299
267	20231128	152900	394923450	2940	2940	2940	2940	0
268	20231128	152800	394923450	2940	2940	2940	2940	0
269	20231128	152700	394923450	2940	2940	2940	2940	0
270	20231128	152600	394923450	2940	2940	2940	2940	0
271	20231128	152500	394923450	2940	2940	2940	2940	0
272	20231128	152400	394923450	2940	2940	2940	2940	0
273	20231128	152300	394923450	2940	2940	2940	2940	0
274	20231128	152200	394923450	2940	2940	2940	2940	0
275	20231128	152100	394923450	2940	2940	2940	2940	0
276	20231128	152000	394923450	2940	2940	2940	2940	0
277	20231128	151900	394923450	2940	2940	2945	2920	812
278	20231128	151800	392549685	2940	2925	2945	2925	2019
279	20231128	151700	386641190	2925	2925	2925	2920	3878
280	20231128	151600	375303210	2925	2925	2925	2925	0
281	20231128	151500	375303210	2925	2920	2925	2920	174
282	20231128	151400	374795110	2925	2925	2925	2925	0
283	20231128	151300	374795110	2925	2930	2930	2925	343
284	20231128	151200	373791810	2930	2930	2930	2925	50
285	20231128	151100	373645460	2935	2940	2940	2935	207
286	20231128	151000	373037905	2945	2945	2945	2945	0
287	20231128	150900	373037905	2945	2935	2945	2935	17
288	20231128	150800	372988000	2935	2950	2950	2935	110
289	20231128	150700	372665015	2935	2955	2955	2935	12
290	20231128	150600	372629605	2955	2955	2955	2955	0
291	20231128	150500	372629605	2955	2955	2955	2955	0
292	20231128	150400	372629605	2955	2955	2955	2955	0
293	20231128	150300	372629605	2955	2955	2955	2955	0
294	20231128	150200	372629605	2955	2955	2955	2955	0
295	20231128	150100	372629605	2955	2955	2955	2955	0
296	20231128	150000	372629605	2955	2955	2955	2955	0
297	20231128	145900	372629605	2955	2955	2955	2955	0
298	20231128	145800	372629605	2955	2955	2955	2955	0
299	20231128	145700	372629605	2955	2935	2955	2935	5
300	20231128	145600	372614910	2955	2950	2960	2950	15
301	20231128	145500	372570615	2950	2950	2950	2950	0
302	20231128	145400	372570615	2950	2950	2950	2950	1500
303	20231128	145300	368145615	2955	2955	2955	2955	0
304	20231128	145200	368145615	2955	2955	2955	2955	0
305	20231128	145100	368145615	2955	2955	2955	2955	0
306	20231128	145000	368145615	2955	2955	2955	2955	0
307	20231128	144900	368145615	2955	2955	2955	2955	103
308	20231128	144800	367841250	2955	2940	2955	2940	134
309	20231128	144700	367447275	2955	2955	2955	2955	0
310	20231128	144600	367447275	2955	2955	2955	2955	1
311	20231128	144500	367444320	2960	2960	2960	2960	0
312	20231128	144400	367444320	2960	2960	2960	2960	0
313	20231128	144300	367444320	2960	2940	2960	2940	88
314	20231128	144200	367185580	2940	2940	2940	2940	0
315	20231128	144100	367185580	2940	2935	2940	2935	51
316	20231128	144000	367035835	2935	2935	2935	2935	0
317	20231128	143900	367035835	2935	2920	2935	2920	84
318	20231128	143800	366790390	2920	2930	2935	2920	3292
319	20231128	143700	357129880	2925	2925	2925	2925	200
320	20231128	143600	356544880	2935	2935	2935	2935	8
321	20231128	143500	356521400	2940	2940	2940	2940	1
322	20231128	143400	356518460	2935	2935	2935	2935	0
323	20231128	143300	356518460	2935	2935	2935	2935	2
324	20231128	143200	356512590	2930	2930	2930	2930	0
325	20231128	143100	356512590	2930	2925	2930	2925	70
326	20231128	143000	356307820	2920	2920	2920	2920	0
327	20231128	142900	356307820	2920	2920	2920	2920	98
328	20231128	142800	356021660	2935	2935	2935	2935	22
329	20231128	142700	355957090	2935	2930	2935	2930	6
330	20231128	142600	355939500	2930	2930	2930	2930	20
331	20231128	142500	355880900	2930	2930	2930	2930	3
332	20231128	142400	355872110	2930	2930	2930	2930	802
333	20231128	142300	353522250	2930	2930	2930	2930	0
334	20231128	142200	353522250	2930	2930	2930	2930	0
335	20231128	142100	353522250	2930	2930	2930	2930	0
336	20231128	142000	353522250	2930	2930	2930	2930	0
337	20231128	141900	353522250	2930	2930	2930	2930	0
338	20231128	141800	353522250	2930	2930	2930	2930	0
339	20231128	141700	353522250	2930	2930	2930	2930	90
340	20231128	141600	353258550	2960	2960	2960	2960	0
341	20231128	141500	353258550	2960	2955	2960	2955	186
342	20231128	141400	352708525	2965	2965	2965	2965	4
343	20231128	141300	352696665	3000	3000	3000	3000	0
344	20231128	141200	352696665	3000	2935	3000	2935	3041
345	20231128	141100	343656235	2935	2935	2935	2935	0
346	20231128	141000	343656235	2935	2935	2935	2935	0
347	20231128	140900	343656235	2935	2935	2935	2935	0
348	20231128	140800	343656235	2935	2920	2935	2920	4
349	20231128	140700	343644540	2935	2935	2935	2935	1
350	20231128	140600	343641605	2915	2915	2915	2915	2
351	20231128	140500	343635775	2915	2915	2915	2915	0
352	20231128	140400	343635775	2915	2935	2935	2915	102
353	20231128	140300	343337205	2935	2935	2935	2935	0
354	20231128	140200	343337205	2935	2935	2935	2935	4
355	20231128	140100	343325465	2915	2915	2915	2915	0
356	20231128	140000	343325465	2915	2915	2915	2915	21
357	20231128	135900	343264250	2915	2915	2915	2915	0
358	20231128	135800	343264250	2915	2915	2915	2915	0
359	20231128	135700	343264250	2915	2915	2915	2915	0
360	20231128	135600	343264250	2915	2935	2935	2915	632
361	20231128	135500	341411970	2930	2930	2930	2930	500
362	20231128	135400	339946970	2930	2930	2930	2930	0
363	20231128	135300	339946970	2930	2930	2930	2930	0
364	20231128	135200	339946970	2930	2930	2930	2930	1
365	20231128	135100	339944040	2925	2925	2925	2925	0
366	20231128	135000	339944040	2925	2925	2925	2925	20
367	20231128	134900	339885540	2930	2930	2930	2930	25
368	20231128	134800	339812290	2925	2925	2925	2925	50
369	20231128	134700	339666040	2925	2925	2925	2925	490
370	20231128	134600	338232790	2925	2925	2925	2925	0
371	20231128	134500	338232790	2925	2925	2925	2925	0
372	20231128	134400	338232790	2925	2925	2925	2920	20
373	20231128	134300	338174375	2905	2905	2905	2905	0
374	20231128	134200	338174375	2905	2890	2905	2890	914
375	20231128	134100	335524665	2880	2880	2880	2880	0
376	20231128	134000	335524665	2880	2880	2880	2880	0
377	20231128	133900	335524665	2880	2880	2880	2880	0
378	20231128	133800	335524665	2880	2880	2880	2880	61
379	20231128	133700	335348985	2880	2880	2880	2880	26
380	20231128	133600	335274105	2860	2880	2880	2860	2934
381	20231128	133500	326860330	2880	2895	2895	2845	7243
382	20231128	133400	306126365	2895	2860	2895	2850	6436
383	20231128	133300	287674880	2865	2875	2895	2860	4792
384	20231128	133200	273927905	2875	2925	2925	2865	16124
385	20231128	133100	227451410	2950	2930	2950	2930	141
386	20231128	133000	227038240	2960	2960	2960	2960	0
387	20231128	132900	227038240	2960	2930	2960	2910	10243
388	20231128	132800	197173040	2940	2940	2940	2940	0
389	20231128	132700	197173040	2940	2940	2940	2940	24
390	20231128	132600	197102480	2930	2930	2930	2930	0
391	20231128	132500	197102480	2930	2930	2930	2930	31
392	20231128	132400	197011650	2930	2930	2930	2930	0
393	20231128	132300	197011650	2930	2930	2930	2930	0
394	20231128	132200	197011650	2930	2930	2930	2930	0
395	20231128	132100	197011650	2930	2930	2930	2930	72
396	20231128	132000	196800690	2930	2930	2930	2930	1528
397	20231128	131900	192323650	2930	2930	2930	2930	1000
398	20231128	131800	189393650	2930	2935	2935	2930	3000
399	20231128	131700	180595695	2940	2945	2945	2940	1499
400	20231128	131600	176188135	2940	2940	2940	2940	0
401	20231128	131500	176188135	2940	2940	2940	2940	0
402	20231128	131400	176188135	2940	2940	2940	2940	0
403	20231128	131300	176188135	2940	2940	2940	2940	104
404	20231128	131200	175882375	2940	2940	2940	2940	0
405	20231128	131100	175882375	2940	2940	2940	2940	0
406	20231128	131000	175882375	2940	2940	2940	2940	0
407	20231128	130900	175882375	2940	2940	2940	2940	0
408	20231128	130800	175882375	2940	2940	2940	2940	0
409	20231128	130700	175882375	2940	2940	2940	2940	0
410	20231128	130600	175882375	2940	2955	2955	2940	483
411	20231128	130500	174459450	2960	2960	2960	2960	0
412	20231128	130400	174459450	2960	2960	2960	2960	0
413	20231128	130300	174459450	2960	2960	2960	2960	0
414	20231128	130200	174459450	2960	2960	2960	2960	0
415	20231128	130100	174459450	2960	2960	2960	2960	0
416	20231128	130000	174459450	2960	2960	2960	2960	401
417	20231128	125900	173272490	2965	2965	2965	2965	100
418	20231128	125800	172975990	2965	2965	2965	2965	11
419	20231128	125700	172943375	2965	2965	2965	2965	0
420	20231128	125600	172943375	2965	2965	2965	2965	0
421	20231128	125500	172943375	2965	2965	2965	2965	0
422	20231128	125400	172943375	2965	2965	2965	2965	6
423	20231128	125300	172925585	2965	2965	2965	2965	0
424	20231128	125200	172925585	2965	2965	2965	2965	0
425	20231128	125100	172925585	2965	2965	2965	2965	0
426	20231128	125000	172925585	2965	2965	2965	2965	0
427	20231128	124900	172925585	2965	2965	2965	2965	0
428	20231128	124800	172925585	2965	2965	2965	2965	0
429	20231128	124700	172925585	2965	2965	2965	2965	0
430	20231128	124600	172925585	2965	2965	2965	2965	11
431	20231128	124500	172892970	2955	2955	2955	2955	0
432	20231128	124400	172892970	2955	2955	2955	2955	0
433	20231128	124300	172892970	2955	2955	2955	2955	0
434	20231128	124200	172892970	2955	2955	2955	2955	23
435	20231128	124100	172825005	2950	2950	2950	2950	0
436	20231128	124000	172825005	2950	2950	2950	2950	0
437	20231128	123900	172825005	2950	2950	2950	2950	0
438	20231128	123800	172825005	2950	2950	2950	2950	166
439	20231128	123700	172335305	2950	2955	2955	2950	88
440	20231128	123600	172075545	2960	2960	2960	2960	2
441	20231128	123500	172069625	2965	2965	2965	2965	0
442	20231128	123400	172069625	2965	2965	2965	2965	1
443	20231128	123300	172066660	2965	2965	2965	2965	0
444	20231128	123200	172066660	2965	2965	2965	2965	2
445	20231128	123100	172060730	2965	2965	2965	2965	0
446	20231128	123000	172060730	2965	2965	2965	2965	0
447	20231128	122900	172060730	2965	2965	2965	2965	401
448	20231128	122800	170871765	2955	2955	2955	2955	0
449	20231128	122700	170871765	2955	2955	2955	2955	24
450	20231128	122600	170800845	2955	2940	2955	2940	122
451	20231128	122500	170440465	2945	2945	2945	2945	23
452	20231128	122400	170372730	2940	2945	2945	2940	1448
453	20231128	122300	166112010	2950	2950	2950	2950	0
454	20231128	122200	166112010	2950	2950	2950	2950	0
455	20231128	122100	166112010	2950	2955	2955	2950	2500
456	20231128	122000	158736610	2960	2960	2960	2960	0
457	20231128	121900	158736610	2960	2960	2960	2960	0
458	20231128	121800	158736610	2960	2960	2960	2960	0
459	20231128	121700	158736610	2960	2975	2975	2960	2099
460	20231128	121600	152523440	2985	2985	2985	2985	0
461	20231128	121500	152523440	2985	2985	2985	2985	0
462	20231128	121400	152523440	2985	2985	2985	2985	0
463	20231128	121300	152523440	2985	2985	2985	2985	0
464	20231128	121200	152523440	2985	2985	2985	2985	0
465	20231128	121100	152523440	2985	2985	2985	2985	0
466	20231128	121000	152523440	2985	2985	2985	2985	0
467	20231128	120900	152523440	2985	2980	2985	2980	7
468	20231128	120800	152502555	2970	2970	2970	2970	0
469	20231128	120700	152502555	2970	2970	2970	2970	0
470	20231128	120600	152502555	2970	2975	2975	2970	35
471	20231128	120500	152398595	2965	2965	2965	2965	0
472	20231128	120400	152398595	2965	2965	2965	2965	0
473	20231128	120300	152398595	2965	2965	2965	2965	0
474	20231128	120200	152398595	2965	2965	2965	2965	0
475	20231128	120100	152398595	2965	2965	2965	2965	0
476	20231128	120000	152398595	2965	2975	2975	2955	210
477	20231128	115900	151776460	2990	2990	2990	2990	20
478	20231128	115800	151716660	2995	2995	2995	2995	0
479	20231128	115700	151716660	2995	2995	2995	2995	0
480	20231128	115600	151716660	2995	2995	2995	2995	0
481	20231128	115500	151716660	2995	2995	2995	2995	0
482	20231128	115400	151716660	2995	2995	2995	2995	0
483	20231128	115300	151716660	2995	2995	2995	2995	0
484	20231128	115200	151716660	2995	2995	2995	2995	0
485	20231128	115100	151716660	2995	2995	2995	2995	0
486	20231128	115000	151716660	2995	2995	2995	2995	0
487	20231128	114900	151716660	2995	2995	2995	2995	0
488	20231128	114800	151716660	2995	2995	2995	2995	0
489	20231128	114700	151716660	2995	2995	2995	2995	0
490	20231128	114600	151716660	2995	2995	2995	2995	0
491	20231128	114500	151716660	2995	2995	2995	2995	0
492	20231128	114400	151716660	2995	2995	2995	2995	0
493	20231128	114300	151716660	2995	2995	2995	2995	0
494	20231128	114200	151716660	2995	2995	2995	2995	0
495	20231128	114100	151716660	2995	2995	2995	2995	0
496	20231128	114000	151716660	2995	2995	2995	2995	0
497	20231128	113900	151716660	2995	2995	2995	2995	0
498	20231128	113800	151716660	2995	2995	2995	2995	0
499	20231128	113700	151716660	2995	2995	2995	2995	40
500	20231128	113600	151596860	2995	2995	2995	2995	0
501	20231128	113500	151596860	2995	2995	2995	2995	0
502	20231128	113400	151596860	2995	2995	2995	2995	0
503	20231128	113300	151596860	2995	2995	2995	2995	0
504	20231128	113200	151596860	2995	2995	2995	2995	0
505	20231128	113100	151596860	2995	2995	2995	2995	0
506	20231128	113000	151596860	2995	2995	2995	2995	0
507	20231128	112900	151596860	2995	2995	2995	2995	0
508	20231128	112800	151596860	2995	2995	2995	2995	0
509	20231128	112700	151596860	2995	2995	2995	2995	0
510	20231128	112600	151596860	2995	2995	2995	2995	1
511	20231128	112500	151593865	2995	2995	2995	2995	1
512	20231128	112400	151590870	2975	2975	2975	2975	0
513	20231128	112300	151590870	2975	2975	2975	2975	0
514	20231128	112200	151590870	2975	2975	2975	2975	26
515	20231128	112100	151513520	2980	2980	2980	2980	0
516	20231128	112000	151513520	2980	2980	2980	2980	0
517	20231128	111900	151513520	2980	2985	2985	2980	24
518	20231128	111800	151441940	3000	3000	3000	3000	0
519	20231128	111700	151441940	3000	3000	3000	3000	0
520	20231128	111600	151441940	3000	3000	3000	3000	0
521	20231128	111500	151441940	3000	3000	3000	3000	0
522	20231128	111400	151441940	3000	3000	3000	3000	0
523	20231128	111300	151441940	3000	3000	3000	3000	0
524	20231128	111200	151441940	3000	3000	3000	3000	0
525	20231128	111100	151441940	3000	3000	3000	3000	0
526	20231128	111000	151441940	3000	3000	3000	3000	0
527	20231128	110900	151441940	3000	3000	3000	3000	0
528	20231128	110800	151441940	3000	3000	3000	3000	0
529	20231128	110700	151441940	3000	3000	3000	3000	0
530	20231128	110600	151441940	3000	3000	3000	3000	0
531	20231128	110500	151441940	3000	3000	3000	3000	0
532	20231128	110400	151441940	3000	3000	3000	3000	0
533	20231128	110300	151441940	3000	3000	3000	3000	0
534	20231128	110200	151441940	3000	3000	3000	3000	0
535	20231128	110100	151441940	3000	3000	3000	3000	0
536	20231128	110000	151441940	3000	3000	3000	3000	0
537	20231128	105900	151441940	3000	3000	3000	3000	0
538	20231128	105800	151441940	3000	3000	3000	3000	0
539	20231128	105700	151441940	3000	3000	3000	3000	0
540	20231128	105600	151441940	3000	3000	3000	3000	0
541	20231128	105500	151441940	3000	3000	3000	3000	0
542	20231128	105400	151441940	3000	2990	3000	2990	12
543	20231128	105300	151405960	2990	2990	2990	2990	0
544	20231128	105200	151405960	2990	2990	2990	2990	9
545	20231128	105100	151379050	2990	2990	2990	2990	0
546	20231128	105000	151379050	2990	2990	2990	2990	302
547	20231128	104900	150476070	3000	3000	3000	3000	0
548	20231128	104800	150476070	3000	3000	3000	3000	0
549	20231128	104700	150476070	3000	3000	3000	3000	0
550	20231128	104600	150476070	3000	3000	3000	3000	10
551	20231128	104500	150446070	2975	3000	3000	2975	709
552	20231128	104400	148328990	3005	3010	3010	3005	12
553	20231128	104300	148292900	3015	3015	3015	3015	2
554	20231128	104200	148286870	3020	3020	3020	3020	0
555	20231128	104100	148286870	3020	3020	3020	3020	0
556	20231128	104000	148286870	3020	3020	3020	3020	0
557	20231128	103900	148286870	3020	3020	3020	3020	0
558	20231128	103800	148286870	3020	3020	3020	3020	36
559	20231128	103700	148178150	3030	3030	3030	3030	0
560	20231128	103600	148178150	3030	3025	3030	3025	700
561	20231128	103500	146057935	3030	3030	3030	3030	0
562	20231128	103400	146057935	3030	3025	3030	3025	100
563	20231128	103300	145755145	3030	3000	3030	2995	598
564	20231128	103200	143948950	3000	3000	3000	3000	549
565	20231128	103100	142301950	3000	3015	3015	3000	101
566	20231128	103000	141998935	3020	3015	3020	3015	1000
567	20231128	102900	138979245	3020	3020	3020	3020	0
568	20231128	102800	138979245	3020	3020	3020	3020	0
569	20231128	102700	138979245	3020	3005	3020	3005	1695
570	20231128	102600	133861755	3000	3000	3000	3000	515
571	20231128	102500	132316755	3000	2995	3000	2995	2000
572	20231128	102400	126317930	2995	2990	2995	2990	1100
573	20231128	102300	123023590	2990	2985	2990	2985	100
574	20231128	102200	122724910	2985	2985	2985	2985	1
575	20231128	102100	122721925	2975	2975	2975	2975	0
576	20231128	102000	122721925	2975	2975	2975	2975	0
577	20231128	101900	122721925	2975	2975	2975	2975	0
578	20231128	101800	122721925	2975	2975	2975	2975	0
579	20231128	101700	122721925	2975	2975	2975	2975	0
580	20231128	101600	122721925	2975	2975	2975	2975	0
581	20231128	101500	122721925	2975	2975	2975	2975	0
582	20231128	101400	122721925	2975	2975	2975	2975	170
583	20231128	101300	122216175	2975	2975	2975	2975	29
584	20231128	101200	122129900	2975	2975	2975	2975	1
585	20231128	101100	122126925	2975	2975	2975	2975	1000
586	20231128	101000	119151925	2980	2980	2980	2980	0
587	20231128	100900	119151925	2980	2980	2980	2980	0
588	20231128	100800	119151925	2980	2980	2980	2980	0
589	20231128	100700	119151925	2980	2980	2980	2980	404
590	20231128	100600	117948005	2980	2980	2980	2980	1
591	20231128	100500	117945025	2975	2970	2975	2970	428
592	20231128	100400	116671780	2975	2965	2975	2965	1562
593	20231128	100300	112033480	2965	2965	2965	2965	2118
594	20231128	100200	105753610	2965	2965	2965	2965	1
595	20231128	100100	105750645	2960	2960	2960	2960	0
596	20231128	100000	105750645	2960	2960	2960	2960	0
597	20231128	095900	105750645	2960	2960	2960	2960	0
598	20231128	095800	105750645	2960	2960	2960	2960	8
599	20231128	095700	105726965	2960	2960	2960	2960	918
600	20231128	095600	103009685	2955	2955	2955	2955	0
601	20231128	095500	103009685	2955	2955	2955	2955	0
602	20231128	095400	103009685	2955	2955	2955	2955	0
603	20231128	095300	103009685	2955	2955	2955	2955	12
604	20231128	095200	102974225	2960	2955	2960	2955	48
605	20231128	095100	102832300	2955	2955	2955	2955	0
606	20231128	095000	102832300	2955	2955	2955	2955	0
607	20231128	094900	102832300	2955	2960	2960	2955	6
608	20231128	094800	102814565	2960	2960	2960	2960	1
609	20231128	094700	102811605	2960	2960	2960	2960	1
610	20231128	094600	102808645	2955	2955	2955	2955	0
611	20231128	094500	102808645	2955	2950	2955	2950	1175
612	20231128	094400	99339895	2950	2950	2950	2950	1000
613	20231128	094300	96389895	2950	2950	2950	2950	0
614	20231128	094200	96389895	2950	2950	2950	2950	228
615	20231128	094100	95717295	2945	2945	2945	2945	1
616	20231128	094000	95714350	2945	2945	2945	2945	20
617	20231128	093900	95655450	2945	2940	2945	2940	6
618	20231128	093800	95637785	2935	2935	2935	2935	0
619	20231128	093700	95637785	2935	2935	2935	2935	0
620	20231128	093600	95637785	2935	2935	2935	2935	0
621	20231128	093500	95637785	2935	2935	2935	2935	0
622	20231128	093400	95637785	2935	2945	2945	2935	1001
623	20231128	093300	92699840	2935	2935	2935	2935	0
624	20231128	093200	92699840	2935	2935	2935	2935	28
625	20231128	093100	92617660	2950	2945	2950	2930	3269
626	20231128	093000	83011590	2945	2945	2945	2945	1
627	20231128	092900	83008645	2930	2935	2935	2930	293
628	20231128	092800	82150150	2930	2930	2930	2930	1
629	20231128	092700	82147220	2930	2930	2930	2930	0
630	20231128	092600	82147220	2930	2930	2930	2930	0
631	20231128	092500	82147220	2930	2930	2930	2930	50
632	20231128	092400	82000720	2930	2930	2930	2930	0
633	20231128	092300	82000720	2930	2935	2935	2930	1500
634	20231128	092200	77605710	2935	2935	2935	2935	3
635	20231128	092100	77596905	2935	2935	2935	2935	332
636	20231128	092000	76622485	2955	2955	2955	2955	3
637	20231128	091900	76613620	2955	2955	2955	2955	110
638	20231128	091800	76288570	2950	2950	2950	2950	0
639	20231128	091700	76288570	2950	2950	2950	2950	100
640	20231128	091600	75993570	2950	2950	2950	2950	0
641	20231128	091500	75993570	2950	2950	2950	2950	2
642	20231128	091400	75987670	2955	2940	2955	2940	400
643	20231128	091300	74808070	2940	2930	2940	2930	6
644	20231128	091200	74790480	2930	2955	2955	2930	7630
645	20231128	091100	52422755	2955	2955	2955	2955	101
646	20231128	091000	52124300	2945	2925	2945	2925	9542
647	20231128	090900	24119480	2925	2925	2930	2925	8
648	20231128	090800	24096070	2920	2920	2920	2920	4
649	20231128	090700	24084390	2925	2925	2925	2925	0
650	20231128	090600	24084390	2925	2915	2925	2910	1061
651	20231128	090500	20989565	2915	2925	2925	2915	26
652	20231128	090400	20913605	2930	2915	2930	2915	71
653	20231128	090300	20706580	2915	2935	2935	2910	910
654	20231128	090200	18042455	2935	2940	2940	2935	4
655	20231128	090100	18030705	2925	2930	2930	2910	1193
656	20231128	090000	14538005	2935	2930	2940	2930	4960