KissMeData/088910/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	195400	229467695	2990	2990	2990	2990	995
3	20231128	195300	229467695	2990	2990	2990	2990	0
4	20231128	195200	229467695	2990	2990	2990	2990	0
5	20231128	195100	229467695	2990	2990	2990	2990	0
6	20231128	195000	229467695	2990	2990	2990	2990	0
7	20231128	194900	229467695	2990	2990	2990	2990	0
8	20231128	194800	229467695	2990	2990	2990	2990	0
9	20231128	194700	229467695	2990	2990	2990	2990	0
10	20231128	194600	229467695	2990	2990	2990	2990	0
11	20231128	194500	229467695	2990	2990	2990	2990	0
12	20231128	194400	229467695	2990	2990	2990	2990	0
13	20231128	194300	229467695	2990	2990	2990	2990	0
14	20231128	194200	229467695	2990	2990	2990	2990	0
15	20231128	194100	229467695	2990	2990	2990	2990	0
16	20231128	194000	229467695	2990	2990	2990	2990	0
17	20231128	193900	229467695	2990	2990	2990	2990	0
18	20231128	193800	229467695	2990	2990	2990	2990	0
19	20231128	193700	229467695	2990	2990	2990	2990	0
20	20231128	193600	229467695	2990	2990	2990	2990	0
21	20231128	193500	229467695	2990	2990	2990	2990	0
22	20231128	193400	229467695	2990	2990	2990	2990	0
23	20231128	193300	229467695	2990	2990	2990	2990	0
24	20231128	193200	229467695	2990	2990	2990	2990	0
25	20231128	193100	229467695	2990	2990	2990	2990	0
26	20231128	193000	229467695	2990	2990	2990	2990	0
27	20231128	192900	229467695	2990	2990	2990	2990	0
28	20231128	192800	229467695	2990	2990	2990	2990	0
29	20231128	192700	229467695	2990	2990	2990	2990	0
30	20231128	192600	229467695	2990	2990	2990	2990	0
31	20231128	192500	229467695	2990	2990	2990	2990	0
32	20231128	192400	229467695	2990	2990	2990	2990	995
33	20231128	192300	229467695	2990	2990	2990	2990	0
34	20231128	192200	229467695	2990	2990	2990	2990	0
35	20231128	192100	229467695	2990	2990	2990	2990	0
36	20231128	192000	229467695	2990	2990	2990	2990	0
37	20231128	191900	229467695	2990	2990	2990	2990	0
38	20231128	191800	229467695	2990	2990	2990	2990	0
39	20231128	191700	229467695	2990	2990	2990	2990	0
40	20231128	191600	229467695	2990	2990	2990	2990	0
41	20231128	191500	229467695	2990	2990	2990	2990	0
42	20231128	191400	229467695	2990	2990	2990	2990	0
43	20231128	191300	229467695	2990	2990	2990	2990	0
44	20231128	191200	229467695	2990	2990	2990	2990	0
45	20231128	191100	229467695	2990	2990	2990	2990	0
46	20231128	191000	229467695	2990	2990	2990	2990	0
47	20231128	190900	229467695	2990	2990	2990	2990	0
48	20231128	190800	229467695	2990	2990	2990	2990	0
49	20231128	190700	229467695	2990	2990	2990	2990	0
50	20231128	190600	229467695	2990	2990	2990	2990	0
51	20231128	190500	229467695	2990	2990	2990	2990	0
52	20231128	190400	229467695	2990	2990	2990	2990	0
53	20231128	190300	229467695	2990	2990	2990	2990	0
54	20231128	190200	229467695	2990	2990	2990	2990	0
55	20231128	190100	229467695	2990	2990	2990	2990	0
56	20231128	190000	229467695	2990	2990	2990	2990	0
57	20231128	185900	229467695	2990	2990	2990	2990	0
58	20231128	185800	229467695	2990	2990	2990	2990	0
59	20231128	185700	229467695	2990	2990	2990	2990	0
60	20231128	185600	229467695	2990	2990	2990	2990	0
61	20231128	185500	229467695	2990	2990	2990	2990	0
62	20231128	185400	229467695	2990	2990	2990	2990	995
63	20231128	185300	229467695	2990	2990	2990	2990	0
64	20231128	185200	229467695	2990	2990	2990	2990	0
65	20231128	185100	229467695	2990	2990	2990	2990	0
66	20231128	185000	229467695	2990	2990	2990	2990	0
67	20231128	184900	229467695	2990	2990	2990	2990	0
68	20231128	184800	229467695	2990	2990	2990	2990	0
69	20231128	184700	229467695	2990	2990	2990	2990	0
70	20231128	184600	229467695	2990	2990	2990	2990	0
71	20231128	184500	229467695	2990	2990	2990	2990	0
72	20231128	184400	229467695	2990	2990	2990	2990	0
73	20231128	184300	229467695	2990	2990	2990	2990	0
74	20231128	184200	229467695	2990	2990	2990	2990	0
75	20231128	184100	229467695	2990	2990	2990	2990	0
76	20231128	184000	229467695	2990	2990	2990	2990	0
77	20231128	183900	229467695	2990	2990	2990	2990	0
78	20231128	183800	229467695	2990	2990	2990	2990	0
79	20231128	183700	229467695	2990	2990	2990	2990	0
80	20231128	183600	229467695	2990	2990	2990	2990	0
81	20231128	183500	229467695	2990	2990	2990	2990	0
82	20231128	183400	229467695	2990	2990	2990	2990	0
83	20231128	183300	229467695	2990	2990	2990	2990	0
84	20231128	183200	229467695	2990	2990	2990	2990	0
85	20231128	183100	229467695	2990	2990	2990	2990	0
86	20231128	183000	229467695	2990	2990	2990	2990	0
87	20231128	182900	229467695	2990	2990	2990	2990	0
88	20231128	182800	229467695	2990	2990	2990	2990	0
89	20231128	182700	229467695	2990	2990	2990	2990	0
90	20231128	182600	229467695	2990	2990	2990	2990	0
91	20231128	182500	229467695	2990	2990	2990	2990	0
92	20231128	182400	229467695	2990	2990	2990	2990	995
93	20231128	182300	229467695	2990	2990	2990	2990	0
94	20231128	182200	229467695	2990	2990	2990	2990	0
95	20231128	182100	229467695	2990	2990	2990	2990	0
96	20231128	182000	229467695	2990	2990	2990	2990	0
97	20231128	181900	229467695	2990	2990	2990	2990	0
98	20231128	181800	229467695	2990	2990	2990	2990	0
99	20231128	181700	229467695	2990	2990	2990	2990	0
100	20231128	181600	229467695	2990	2990	2990	2990	0
101	20231128	181500	229467695	2990	2990	2990	2990	0
102	20231128	181400	229467695	2990	2990	2990	2990	0
103	20231128	181300	229467695	2990	2990	2990	2990	0
104	20231128	181200	229467695	2990	2990	2990	2990	0
105	20231128	181100	229467695	2990	2990	2990	2990	0
106	20231128	181000	229467695	2990	2990	2990	2990	0
107	20231128	180900	229467695	2990	2990	2990	2990	0
108	20231128	180800	229467695	2990	2990	2990	2990	0
109	20231128	180700	229467695	2990	2990	2990	2990	0
110	20231128	180600	229467695	2990	2990	2990	2990	0
111	20231128	180500	229467695	2990	2990	2990	2990	0
112	20231128	180400	229467695	2990	2990	2990	2990	0
113	20231128	180300	229467695	2990	2990	2990	2990	0
114	20231128	180200	229467695	2990	2990	2990	2990	0
115	20231128	180100	229467695	2990	2990	2990	2990	0
116	20231128	180000	229467695	2990	2990	2990	2990	0
117	20231128	175900	229467695	2990	2990	2990	2990	0
118	20231128	175800	229467695	2990	2990	2990	2990	0
119	20231128	175700	229467695	2990	2990	2990	2990	0
120	20231128	175600	229467695	2990	2990	2990	2990	0
121	20231128	175500	229467695	2990	2990	2990	2990	0
122	20231128	175400	229467695	2990	2990	2990	2990	995
123	20231128	175300	229467695	2990	2990	2990	2990	0
124	20231128	175200	229467695	2990	2990	2990	2990	0
125	20231128	175100	229467695	2990	2990	2990	2990	0
126	20231128	175000	229467695	2990	2990	2990	2990	0
127	20231128	174900	229467695	2990	2990	2990	2990	0
128	20231128	174800	229467695	2990	2990	2990	2990	0
129	20231128	174700	229467695	2990	2990	2990	2990	0
130	20231128	174600	229467695	2990	2990	2990	2990	0
131	20231128	174500	229467695	2990	2990	2990	2990	0
132	20231128	174400	229467695	2990	2990	2990	2990	0
133	20231128	174300	229467695	2990	2990	2990	2990	0
134	20231128	174200	229467695	2990	2990	2990	2990	0
135	20231128	174100	229467695	2990	2990	2990	2990	0
136	20231128	174000	229467695	2990	2990	2990	2990	0
137	20231128	173900	229467695	2990	2990	2990	2990	0
138	20231128	173800	229467695	2990	2990	2990	2990	0
139	20231128	173700	229467695	2990	2990	2990	2990	0
140	20231128	173600	229467695	2990	2990	2990	2990	0
141	20231128	173500	229467695	2990	2990	2990	2990	0
142	20231128	173400	229467695	2990	2990	2990	2990	0
143	20231128	173300	229467695	2990	2990	2990	2990	0
144	20231128	173200	229467695	2990	2990	2990	2990	0
145	20231128	173100	229467695	2990	2990	2990	2990	0
146	20231128	173000	229467695	2990	2990	2990	2990	0
147	20231128	172900	229467695	2990	2990	2990	2990	0
148	20231128	172800	229467695	2990	2990	2990	2990	0
149	20231128	172700	229467695	2990	2990	2990	2990	0
150	20231128	172600	229467695	2990	2990	2990	2990	0
151	20231128	172500	229467695	2990	2990	2990	2990	0
152	20231128	172400	229467695	2990	2990	2990	2990	995
153	20231128	172300	229467695	2990	2990	2990	2990	0
154	20231128	172200	229467695	2990	2990	2990	2990	0
155	20231128	172100	229467695	2990	2990	2990	2990	0
156	20231128	172000	229467695	2990	2990	2990	2990	0
157	20231128	171900	229467695	2990	2990	2990	2990	0
158	20231128	171800	229467695	2990	2990	2990	2990	0
159	20231128	171700	229467695	2990	2990	2990	2990	0
160	20231128	171600	229467695	2990	2990	2990	2990	0
161	20231128	171500	229467695	2990	2990	2990	2990	0
162	20231128	171400	229467695	2990	2990	2990	2990	0
163	20231128	171300	229467695	2990	2990	2990	2990	0
164	20231128	171200	229467695	2990	2990	2990	2990	0
165	20231128	171100	229467695	2990	2990	2990	2990	0
166	20231128	171000	229467695	2990	2990	2990	2990	0
167	20231128	170900	229467695	2990	2990	2990	2990	0
168	20231128	170800	229467695	2990	2990	2990	2990	0
169	20231128	170700	229467695	2990	2990	2990	2990	0
170	20231128	170600	229467695	2990	2990	2990	2990	0
171	20231128	170500	229467695	2990	2990	2990	2990	0
172	20231128	170400	229467695	2990	2990	2990	2990	0
173	20231128	170300	229467695	2990	2990	2990	2990	0
174	20231128	170200	229467695	2990	2990	2990	2990	0
175	20231128	170100	229467695	2990	2990	2990	2990	0
176	20231128	170000	229467695	2990	2990	2990	2990	0
177	20231128	165900	229467695	2990	2990	2990	2990	0
178	20231128	165800	229467695	2990	2990	2990	2990	0
179	20231128	165700	229467695	2990	2990	2990	2990	0
180	20231128	165600	229467695	2990	2990	2990	2990	0
181	20231128	165500	229467695	2990	2990	2990	2990	0
182	20231128	165400	229467695	2990	2990	2990	2990	995
183	20231128	165300	229467695	2990	2990	2990	2990	0
184	20231128	165200	229467695	2990	2990	2990	2990	0
185	20231128	165100	229467695	2990	2990	2990	2990	0
186	20231128	165000	229467695	2990	2990	2990	2990	0
187	20231128	164900	229467695	2990	2990	2990	2990	0
188	20231128	164800	229467695	2990	2990	2990	2990	0
189	20231128	164700	229467695	2990	2990	2990	2990	0
190	20231128	164600	229467695	2990	2990	2990	2990	0
191	20231128	164500	229467695	2990	2990	2990	2990	0
192	20231128	164400	229467695	2990	2990	2990	2990	0
193	20231128	164300	229467695	2990	2990	2990	2990	0
194	20231128	164200	229467695	2990	2990	2990	2990	0
195	20231128	164100	229467695	2990	2990	2990	2990	0
196	20231128	164000	229467695	2990	2990	2990	2990	0
197	20231128	163900	229467695	2990	2990	2990	2990	0
198	20231128	163800	229467695	2990	2990	2990	2990	0
199	20231128	163700	229467695	2990	2990	2990	2990	0
200	20231128	163600	229467695	2990	2990	2990	2990	0
201	20231128	163500	229467695	2990	2990	2990	2990	0
202	20231128	163400	229467695	2990	2990	2990	2990	0
203	20231128	163300	229467695	2990	2990	2990	2990	0
204	20231128	163200	229467695	2990	2990	2990	2990	0
205	20231128	163100	229467695	2990	2990	2990	2990	0
206	20231128	163000	229467695	2990	2990	2990	2990	0
207	20231128	162900	229467695	2990	2990	2990	2990	0
208	20231128	162800	229467695	2990	2990	2990	2990	0
209	20231128	162700	229467695	2990	2990	2990	2990	0
210	20231128	162600	229467695	2990	2990	2990	2990	0
211	20231128	162500	229467695	2990	2990	2990	2990	0
212	20231128	162400	229467695	2990	2990	2990	2990	995
213	20231128	162300	229467695	2990	2990	2990	2990	0
214	20231128	162200	229467695	2990	2990	2990	2990	0
215	20231128	162100	229467695	2990	2990	2990	2990	0
216	20231128	162000	229467695	2990	2990	2990	2990	0
217	20231128	161900	229467695	2990	2990	2990	2990	0
218	20231128	161800	229467695	2990	2990	2990	2990	0
219	20231128	161700	229467695	2990	2990	2990	2990	0
220	20231128	161600	229467695	2990	2990	2990	2990	0
221	20231128	161500	229467695	2990	2990	2990	2990	0
222	20231128	161400	229467695	2990	2990	2990	2990	0
223	20231128	161300	229467695	2990	2990	2990	2990	0
224	20231128	161200	229467695	2990	2990	2990	2990	0
225	20231128	161100	229467695	2990	2990	2990	2990	0
226	20231128	161000	229467695	2990	2990	2990	2990	0
227	20231128	160900	229467695	2990	2990	2990	2990	0
228	20231128	160800	229467695	2990	2990	2990	2990	0
229	20231128	160700	229467695	2990	2990	2990	2990	0
230	20231128	160600	229467695	2990	2990	2990	2990	0
231	20231128	160500	229467695	2990	2990	2990	2990	0
232	20231128	160400	229467695	2990	2990	2990	2990	0
233	20231128	160300	229467695	2990	2990	2990	2990	0
234	20231128	160200	229467695	2990	2990	2990	2990	0
235	20231128	160100	229467695	2990	2990	2990	2990	0
236	20231128	160000	229467695	2990	2990	2990	2990	0
237	20231128	155900	229467695	2990	2990	2990	2990	0
238	20231128	155800	229467695	2990	2990	2990	2990	0
239	20231128	155700	229467695	2990	2990	2990	2990	0
240	20231128	155600	229467695	2990	2990	2990	2990	0
241	20231128	155500	229467695	2990	2990	2990	2990	0
242	20231128	155400	229467695	2990	2990	2990	2990	995
243	20231128	155300	229467695	2990	2990	2990	2990	0
244	20231128	155200	229467695	2990	2990	2990	2990	0
245	20231128	155100	229467695	2990	2990	2990	2990	0
246	20231128	155000	229467695	2990	2990	2990	2990	0
247	20231128	154900	229467695	2990	2990	2990	2990	0
248	20231128	154800	229467695	2990	2990	2990	2990	0
249	20231128	154700	229467695	2990	2990	2990	2990	0
250	20231128	154600	229467695	2990	2990	2990	2990	0
251	20231128	154500	229467695	2990	2990	2990	2990	0
252	20231128	154400	229467695	2990	2990	2990	2990	0
253	20231128	154300	229467695	2990	2990	2990	2990	0
254	20231128	154200	229467695	2990	2990	2990	2990	0
255	20231128	154100	229467695	2990	2990	2990	2990	0
256	20231128	154000	229467695	2990	2990	2990	2990	0
257	20231128	153900	229467695	2990	2990	2990	2990	0
258	20231128	153800	229467695	2990	2990	2990	2990	0
259	20231128	153700	229467695	2990	2990	2990	2990	0
260	20231128	153600	229467695	2990	2990	2990	2990	0
261	20231128	153500	229467695	2990	2990	2990	2990	0
262	20231128	153400	229467695	2990	2990	2990	2990	0
263	20231128	153300	229467695	2990	2990	2990	2990	0
264	20231128	153200	229467695	2990	2990	2990	2990	0
265	20231128	153100	229467695	2990	2990	2990	2990	0
266	20231128	153000	229467695	2990	2990	2990	2990	995
267	20231128	152900	226492645	2975	2975	2975	2975	0
268	20231128	152800	226492645	2975	2975	2975	2975	0
269	20231128	152700	226492645	2975	2975	2975	2975	0
270	20231128	152600	226492645	2975	2975	2975	2975	0
271	20231128	152500	226492645	2975	2975	2975	2975	0
272	20231128	152400	226492645	2975	2975	2975	2975	0
273	20231128	152300	226492645	2975	2975	2975	2975	0
274	20231128	152200	226492645	2975	2975	2975	2975	0
275	20231128	152100	226492645	2975	2975	2975	2975	0
276	20231128	152000	226492645	2975	2975	2975	2975	0
277	20231128	151900	226492645	2975	2985	2985	2975	138
278	20231128	151800	226081695	2975	2975	2975	2975	1
279	20231128	151700	226078720	2975	2975	2975	2975	0
280	20231128	151600	226078720	2975	2975	2975	2975	0
281	20231128	151500	226078720	2975	2975	2975	2975	0
282	20231128	151400	226078720	2975	2975	2975	2975	0
283	20231128	151300	226078720	2975	2980	2980	2975	199
284	20231128	151200	225486460	2980	2980	2980	2980	0
285	20231128	151100	225486460	2980	2980	2985	2980	30
286	20231128	151000	225396975	2975	2975	2975	2975	1
287	20231128	150900	225394000	2985	2980	2985	2980	173
288	20231128	150800	224877870	2975	2975	2975	2975	1
289	20231128	150700	224874895	2980	2975	2980	2975	402
290	20231128	150600	223676945	2975	2975	2975	2975	0
291	20231128	150500	223676945	2975	2975	2975	2975	0
292	20231128	150400	223676945	2975	2975	2975	2975	0
293	20231128	150300	223676945	2975	2975	2975	2975	0
294	20231128	150200	223676945	2975	2975	2975	2975	0
295	20231128	150100	223676945	2975	2975	2975	2975	0
296	20231128	150000	223676945	2975	2975	2975	2975	0
297	20231128	145900	223676945	2975	2975	2975	2975	0
298	20231128	145800	223676945	2975	2975	2975	2975	881
299	20231128	145700	221055970	2980	2985	2985	2980	425
300	20231128	145600	219789020	2985	2985	2985	2985	0
301	20231128	145500	219789020	2985	2985	2985	2985	0
302	20231128	145400	219789020	2985	2985	2985	2985	0
303	20231128	145300	219789020	2985	2985	2985	2985	0
304	20231128	145200	219789020	2985	2985	2985	2985	0
305	20231128	145100	219789020	2985	2985	2985	2985	0
306	20231128	145000	219789020	2985	2985	2985	2985	0
307	20231128	144900	219789020	2985	2985	2985	2985	0
308	20231128	144800	219789020	2985	2995	2995	2985	18
309	20231128	144700	219735120	2995	2995	2995	2995	0
310	20231128	144600	219735120	2995	2995	2995	2995	195
311	20231128	144500	219151095	2995	2995	2995	2995	0
312	20231128	144400	219151095	2995	2995	2995	2995	0
313	20231128	144300	219151095	2995	2995	2995	2995	0
314	20231128	144200	219151095	2995	2995	2995	2995	0
315	20231128	144100	219151095	2995	2995	2995	2995	0
316	20231128	144000	219151095	2995	2995	2995	2995	0
317	20231128	143900	219151095	2995	2990	2995	2990	320
318	20231128	143800	218193875	2990	2990	2990	2990	0
319	20231128	143700	218193875	2990	2990	2990	2990	31
320	20231128	143600	218101185	2990	2990	2990	2990	0
321	20231128	143500	218101185	2990	2990	2990	2990	0
322	20231128	143400	218101185	2990	2990	2990	2990	0
323	20231128	143300	218101185	2990	2990	2990	2990	0
324	20231128	143200	218101185	2990	2990	2990	2990	0
325	20231128	143100	218101185	2990	2990	2990	2990	195
326	20231128	143000	217518135	2995	2995	2995	2995	0
327	20231128	142900	217518135	2995	2995	2995	2995	0
328	20231128	142800	217518135	2995	2995	2995	2995	0
329	20231128	142700	217518135	2995	2995	2995	2995	0
330	20231128	142600	217518135	2995	2995	2995	2995	0
331	20231128	142500	217518135	2995	2995	2995	2995	0
332	20231128	142400	217518135	2995	2995	2995	2995	0
333	20231128	142300	217518135	2995	2995	2995	2995	0
334	20231128	142200	217518135	2995	2995	2995	2995	0
335	20231128	142100	217518135	2995	2995	2995	2995	0
336	20231128	142000	217518135	2995	2995	2995	2995	0
337	20231128	141900	217518135	2995	2995	2995	2995	0
338	20231128	141800	217518135	2995	2995	2995	2995	0
339	20231128	141700	217518135	2995	2995	2995	2995	0
340	20231128	141600	217518135	2995	2990	2995	2990	195
341	20231128	141500	216934415	2990	2990	2990	2990	5
342	20231128	141400	216919465	2995	2995	2995	2995	0
343	20231128	141300	216919465	2995	2995	2995	2995	0
344	20231128	141200	216919465	2995	2995	2995	2995	0
345	20231128	141100	216919465	2995	2995	2995	2995	0
346	20231128	141000	216919465	2995	2995	2995	2995	0
347	20231128	140900	216919465	2995	2995	2995	2995	0
348	20231128	140800	216919465	2995	2995	2995	2995	0
349	20231128	140700	216919465	2995	2995	2995	2995	173
350	20231128	140600	216401330	2990	2990	2990	2990	50
351	20231128	140500	216251830	2990	2990	2990	2990	0
352	20231128	140400	216251830	2990	2990	2990	2990	0
353	20231128	140300	216251830	2990	2990	2990	2990	0
354	20231128	140200	216251830	2990	2990	2990	2990	73
355	20231128	140100	216033560	2990	2985	2990	2985	195
356	20231128	140000	215450550	2985	2985	2985	2985	0
357	20231128	135900	215450550	2985	2985	2985	2985	0
358	20231128	135800	215450550	2985	2985	2985	2985	0
359	20231128	135700	215450550	2985	2985	2985	2985	0
360	20231128	135600	215450550	2985	2985	2985	2985	0
361	20231128	135500	215450550	2985	2985	2985	2985	0
362	20231128	135400	215450550	2985	2985	2985	2985	0
363	20231128	135300	215450550	2985	2985	2985	2985	259
364	20231128	135200	214677435	2990	2990	2990	2990	0
365	20231128	135100	214677435	2990	2990	2990	2990	0
366	20231128	135000	214677435	2990	2990	2990	2990	0
367	20231128	134900	214677435	2990	2990	2990	2990	501
368	20231128	134800	213179445	2990	2990	2990	2990	0
369	20231128	134700	213179445	2990	2990	2990	2990	0
370	20231128	134600	213179445	2990	2980	2990	2980	656
371	20231128	134500	211222615	2995	2995	2995	2995	0
372	20231128	134400	211222615	2995	2995	2995	2995	0
373	20231128	134300	211222615	2995	2995	2995	2995	0
374	20231128	134200	211222615	2995	2995	2995	2995	0
375	20231128	134100	211222615	2995	2995	2995	2995	0
376	20231128	134000	211222615	2995	2995	2995	2995	0
377	20231128	133900	211222615	2995	2995	2995	2995	0
378	20231128	133800	211222615	2995	2995	2995	2995	0
379	20231128	133700	211222615	2995	2995	2995	2995	10
380	20231128	133600	211192665	2995	2995	2995	2995	0
381	20231128	133500	211192665	2995	2995	2995	2995	0
382	20231128	133400	211192665	2995	2995	2995	2995	30
383	20231128	133300	211102815	2995	2995	2995	2995	20
384	20231128	133200	211042915	2995	2995	2995	2995	0
385	20231128	133100	211042915	2995	2995	2995	2995	195
386	20231128	133000	210458890	2990	2990	2990	2990	0
387	20231128	132900	210458890	2990	2990	2990	2990	0
388	20231128	132800	210458890	2990	2990	2990	2990	0
389	20231128	132700	210458890	2990	2990	2990	2990	0
390	20231128	132600	210458890	2990	2990	2990	2990	576
391	20231128	132500	208736650	2990	2990	2990	2990	22
392	20231128	132400	208670870	2990	2990	2990	2990	17
393	20231128	132300	208620040	2990	2990	2990	2990	10
394	20231128	132200	208590140	2990	2990	2990	2990	1061
395	20231128	132100	205417750	2985	2985	2985	2985	0
396	20231128	132000	205417750	2985	2985	2985	2985	500
397	20231128	131900	203925250	2985	3000	3000	2985	510
398	20231128	131800	202402750	3000	3000	3000	3000	0
399	20231128	131700	202402750	3000	3000	3000	3000	0
400	20231128	131600	202402750	3000	3000	3000	3000	195
401	20231128	131500	201817750	2980	2980	2980	2980	0
402	20231128	131400	201817750	2980	2980	2980	2980	5
403	20231128	131300	201802850	3000	3000	3000	3000	0
404	20231128	131200	201802850	3000	3000	3000	3000	0
405	20231128	131100	201802850	3000	3000	3000	3000	15
406	20231128	131000	201757850	3000	3000	3000	3000	0
407	20231128	130900	201757850	3000	3000	3000	3000	0
408	20231128	130800	201757850	3000	3000	3000	3000	0
409	20231128	130700	201757850	3000	3000	3000	3000	0
410	20231128	130600	201757850	3000	3000	3000	3000	110
411	20231128	130500	201427850	3000	3000	3000	3000	0
412	20231128	130400	201427850	3000	3000	3000	3000	0
413	20231128	130300	201427850	3000	3000	3000	3000	5
414	20231128	130200	201412850	3000	3000	3000	3000	500
415	20231128	130100	199912850	3000	3000	3000	3000	195
416	20231128	130000	199327850	3000	3000	3000	3000	0
417	20231128	125900	199327850	3000	2995	3000	2995	173
418	20231128	125800	198809635	2980	2980	2980	2980	0
419	20231128	125700	198809635	2980	2980	2980	2980	0
420	20231128	125600	198809635	2980	2980	2980	2980	0
421	20231128	125500	198809635	2980	2980	2980	2980	0
422	20231128	125400	198809635	2980	2980	2980	2980	0
423	20231128	125300	198809635	2980	2980	2980	2980	0
424	20231128	125200	198809635	2980	2980	2980	2980	1
425	20231128	125100	198806655	2980	2980	2980	2980	564
426	20231128	125000	197125935	2995	2995	2995	2995	0
427	20231128	124900	197125935	2995	2995	2995	2995	0
428	20231128	124800	197125935	2995	2995	2995	2995	0
429	20231128	124700	197125935	2995	2995	2995	2995	0
430	20231128	124600	197125935	2995	2995	2995	2995	195
431	20231128	124500	196541910	2980	2980	2980	2980	0
432	20231128	124400	196541910	2980	2980	2980	2980	1
433	20231128	124300	196538930	3000	3000	3000	3000	0
434	20231128	124200	196538930	3000	3000	3000	3000	0
435	20231128	124100	196538930	3000	3000	3000	3000	0
436	20231128	124000	196538930	3000	3000	3000	3000	5
437	20231128	123900	196523930	3000	3000	3000	3000	0
438	20231128	123800	196523930	3000	3000	3000	3000	0
439	20231128	123700	196523930	3000	3000	3000	3000	0
440	20231128	123600	196523930	3000	3000	3000	3000	0
441	20231128	123500	196523930	3000	3000	3000	3000	0
442	20231128	123400	196523930	3000	3000	3000	3000	0
443	20231128	123300	196523930	3000	3000	3000	3000	0
444	20231128	123200	196523930	3000	3000	3000	3000	0
445	20231128	123100	196523930	3000	2995	3000	2995	195
446	20231128	123000	195939375	2985	2985	2985	2985	0
447	20231128	122900	195939375	2985	2985	2985	2985	0
448	20231128	122800	195939375	2985	2985	2985	2985	0
449	20231128	122700	195939375	2985	2985	2985	2985	326
450	20231128	122600	194966265	2995	2995	2995	2995	1
451	20231128	122500	194963270	3000	3000	3000	3000	0
452	20231128	122400	194963270	3000	3000	3000	3000	0
453	20231128	122300	194963270	3000	3000	3000	3000	0
454	20231128	122200	194963270	3000	3000	3000	3000	0
455	20231128	122100	194963270	3000	3000	3000	3000	0
456	20231128	122000	194963270	3000	3000	3000	3000	0
457	20231128	121900	194963270	3000	3000	3000	3000	0
458	20231128	121800	194963270	3000	3000	3000	3000	0
459	20231128	121700	194963270	3000	3000	3000	3000	0
460	20231128	121600	194963270	3000	2995	3000	2995	195
461	20231128	121500	194379020	2985	2990	2990	2985	499
462	20231128	121400	192887985	2990	2990	2990	2990	0
463	20231128	121300	192887985	2990	2990	2990	2990	0
464	20231128	121200	192887985	2990	2990	2990	2990	0
465	20231128	121100	192887985	2990	2990	2990	2990	0
466	20231128	121000	192887985	2990	2990	2990	2990	0
467	20231128	120900	192887985	2990	2990	2990	2990	0
468	20231128	120800	192887985	2990	2990	2990	2990	2
469	20231128	120700	192882005	2995	2995	2995	2995	0
470	20231128	120600	192882005	2995	2995	2995	2995	0
471	20231128	120500	192882005	2995	2995	2995	2995	0
472	20231128	120400	192882005	2995	2995	2995	2995	0
473	20231128	120300	192882005	2995	2995	2995	2995	0
474	20231128	120200	192882005	2995	2995	2995	2995	0
475	20231128	120100	192882005	2995	2995	2995	2995	195
476	20231128	120000	192297980	2995	2995	2995	2995	0
477	20231128	115900	192297980	2995	2995	2995	2995	300
478	20231128	115800	191399480	2995	2995	2995	2995	0
479	20231128	115700	191399480	2995	2995	2995	2995	0
480	20231128	115600	191399480	2995	2995	2995	2995	0
481	20231128	115500	191399480	2995	2995	2995	2995	16
482	20231128	115400	191351560	2995	2995	2995	2995	0
483	20231128	115300	191351560	2995	2995	2995	2995	0
484	20231128	115200	191351560	2995	2995	2995	2995	0
485	20231128	115100	191351560	2995	2995	2995	2995	173
486	20231128	115000	190833425	2985	2985	2985	2985	0
487	20231128	114900	190833425	2985	2985	2985	2985	0
488	20231128	114800	190833425	2985	2985	2985	2985	480
489	20231128	114700	189400625	2985	2985	2985	2985	1000
490	20231128	114600	186415625	2995	2990	2995	2990	195
491	20231128	114500	185831655	2980	2980	2980	2980	0
492	20231128	114400	185831655	2980	2980	2980	2980	0
493	20231128	114300	185831655	2980	2980	2980	2980	0
494	20231128	114200	185831655	2980	2980	2980	2980	0
495	20231128	114100	185831655	2980	2980	2980	2980	0
496	20231128	114000	185831655	2980	2980	2980	2980	0
497	20231128	113900	185831655	2980	2980	2980	2980	0
498	20231128	113800	185831655	2980	2980	2980	2980	0
499	20231128	113700	185831655	2980	2980	2980	2980	15
500	20231128	113600	185786955	2980	2980	2980	2980	1
501	20231128	113500	185783975	2980	2980	2980	2980	0
502	20231128	113400	185783975	2980	2985	2985	2980	120
503	20231128	113300	185425970	2995	2995	2995	2995	0
504	20231128	113200	185425970	2995	2995	2995	2995	0
505	20231128	113100	185425970	2995	2990	2995	2990	195
506	20231128	113000	184842610	2995	2995	2995	2995	0
507	20231128	112900	184842610	2995	2995	2995	2995	0
508	20231128	112800	184842610	2995	2995	2995	2995	0
509	20231128	112700	184842610	2995	2995	2995	2995	0
510	20231128	112600	184842610	2995	2995	2995	2995	0
511	20231128	112500	184842610	2995	2995	2995	2995	0
512	20231128	112400	184842610	2995	2995	2995	2995	0
513	20231128	112300	184842610	2995	2995	2995	2995	0
514	20231128	112200	184842610	2995	2995	2995	2995	0
515	20231128	112100	184842610	2995	2995	2995	2995	0
516	20231128	112000	184842610	2995	2995	2995	2995	0
517	20231128	111900	184842610	2995	2995	2995	2995	0
518	20231128	111800	184842610	2995	2995	2995	2995	0
519	20231128	111700	184842610	2995	2995	2995	2995	0
520	20231128	111600	184842610	2995	2990	2995	2990	533
521	20231128	111500	183246335	2990	2990	2990	2990	100
522	20231128	111400	182947335	2995	2990	2995	2990	33
523	20231128	111300	182848530	2985	2985	2985	2985	222
524	20231128	111200	182185860	2985	2985	2985	2985	698
525	20231128	111100	180102330	2980	2980	2980	2980	0
526	20231128	111000	180102330	2980	2980	2980	2980	0
527	20231128	110900	180102330	2980	2980	2980	2980	0
528	20231128	110800	180102330	2980	2980	2980	2980	1
529	20231128	110700	180099350	2980	2980	2980	2980	0
530	20231128	110600	180099350	2980	2980	2980	2980	20
531	20231128	110500	180039750	2985	2985	2985	2985	0
532	20231128	110400	180039750	2985	2985	2985	2985	0
533	20231128	110300	180039750	2985	2985	2985	2985	0
534	20231128	110200	180039750	2985	2985	2985	2985	0
535	20231128	110100	180039750	2985	2985	2985	2985	195
536	20231128	110000	179457675	2975	2975	2975	2975	0
537	20231128	105900	179457675	2975	2975	2975	2975	0
538	20231128	105800	179457675	2975	2975	2975	2975	0
539	20231128	105700	179457675	2975	2975	2975	2975	0
540	20231128	105600	179457675	2975	2975	2975	2975	0
541	20231128	105500	179457675	2975	2975	2975	2975	1
542	20231128	105400	179454700	2985	2985	2985	2985	0
543	20231128	105300	179454700	2985	2975	2985	2975	1274
544	20231128	105200	175654830	2975	2980	2980	2975	550
545	20231128	105100	174017850	2985	2985	2985	2985	0
546	20231128	105000	174017850	2985	2985	2985	2985	0
547	20231128	104900	174017850	2985	2985	2985	2985	0
548	20231128	104800	174017850	2985	2985	2985	2985	15
549	20231128	104700	173973075	2985	2985	2985	2985	0
550	20231128	104600	173973075	2985	2985	2985	2985	195
551	20231128	104500	173391000	2985	2985	2985	2985	0
552	20231128	104400	173391000	2985	2985	2985	2985	0
553	20231128	104300	173391000	2985	2985	2985	2985	174
554	20231128	104200	172871610	2980	2980	2980	2980	0
555	20231128	104100	172871610	2980	2980	2980	2980	0
556	20231128	104000	172871610	2980	2980	2980	2980	0
557	20231128	103900	172871610	2980	2980	2980	2980	0
558	20231128	103800	172871610	2980	2980	2980	2980	0
559	20231128	103700	172871610	2980	2980	2980	2980	1
560	20231128	103600	172868630	2985	2980	2985	2980	206
561	20231128	103500	172254135	2980	2980	2980	2980	0
562	20231128	103400	172254135	2980	2980	2980	2980	35
563	20231128	103300	172149835	2980	2980	2980	2980	0
564	20231128	103200	172149835	2980	2980	2980	2980	0
565	20231128	103100	172149835	2980	2980	2980	2980	195
566	20231128	103000	171568735	2980	2980	2980	2980	0
567	20231128	102900	171568735	2980	2980	2980	2980	0
568	20231128	102800	171568735	2980	2980	2980	2980	0
569	20231128	102700	171568735	2980	2980	2980	2980	0
570	20231128	102600	171568735	2980	2980	2980	2980	181
571	20231128	102500	171029355	2975	2975	2975	2975	0
572	20231128	102400	171029355	2975	2975	2975	2975	0
573	20231128	102300	171029355	2975	2975	2975	2975	0
574	20231128	102200	171029355	2975	2975	2975	2975	905
575	20231128	102100	168336980	2980	2980	2980	2980	0
576	20231128	102000	168336980	2980	2980	2980	2980	0
577	20231128	101900	168336980	2980	2980	2980	2980	10
578	20231128	101800	168307180	2980	2980	2980	2980	500
579	20231128	101700	166817180	2980	2980	2980	2980	0
580	20231128	101600	166817180	2980	2975	2980	2975	262
581	20231128	101500	166036880	2970	2970	2970	2970	0
582	20231128	101400	166036880	2970	2970	2970	2970	978
583	20231128	101300	163132220	2970	2970	2970	2970	0
584	20231128	101200	163132220	2970	2970	2970	2970	0
585	20231128	101100	163132220	2970	2970	2970	2970	0
586	20231128	101000	163132220	2970	2970	2970	2970	0
587	20231128	100900	163132220	2970	2990	2990	2970	1512
588	20231128	100800	158631380	2995	2965	2995	2965	483
589	20231128	100700	157193730	2965	2965	2965	2965	111
590	20231128	100600	156864615	2965	2960	2965	2960	3075
591	20231128	100500	147748365	2955	2955	2955	2955	2000
592	20231128	100400	141838365	2960	2960	2960	2960	1469
593	20231128	100300	137490125	2955	2955	2955	2955	431
594	20231128	100200	136216520	2940	2955	2955	2940	55
595	20231128	100100	136054010	2955	2955	2955	2955	1
596	20231128	100000	136051055	2955	2950	2955	2950	195
597	20231128	095900	135475725	2950	2950	2950	2950	900
598	20231128	095800	132820725	2935	2950	2950	2935	7024
599	20231128	095700	112169175	2950	2950	2950	2950	0
600	20231128	095600	112169175	2950	2950	2950	2950	2100
601	20231128	095500	105974175	2950	2950	2950	2950	0
602	20231128	095400	105974175	2950	2950	2950	2950	1000
603	20231128	095300	103024175	2955	2955	2955	2955	512
604	20231128	095200	101511215	2955	2955	2955	2955	60
605	20231128	095100	101333915	2955	2955	2955	2955	148
606	20231128	095000	100896575	2950	2950	2950	2950	3331
607	20231128	094900	91070125	2945	2945	2945	2945	0
608	20231128	094800	91070125	2945	2945	2945	2945	570
609	20231128	094700	89391475	2950	2950	2955	2950	3481
610	20231128	094600	79121680	2955	2955	2955	2955	280
611	20231128	094500	78294280	2955	2955	2955	2955	1722
612	20231128	094400	73205770	2960	2955	2960	2955	2577
613	20231128	094300	65589865	2960	2960	2960	2960	0
614	20231128	094200	65589865	2960	2960	2960	2960	803
615	20231128	094100	63212985	2960	2960	2960	2960	1094
616	20231128	094000	59974745	2965	2965	2965	2965	1207
617	20231128	093900	56395990	2965	2965	2965	2965	0
618	20231128	093800	56395990	2965	2965	2965	2965	38
619	20231128	093700	56283320	2970	2965	2970	2965	37
620	20231128	093600	56173610	2970	2970	2970	2970	1008
621	20231128	093500	53179850	2970	2970	2970	2970	0
622	20231128	093400	53179850	2970	2970	2970	2970	957
623	20231128	093300	50337560	2970	2970	2970	2970	0
624	20231128	093200	50337560	2970	2970	2970	2970	111
625	20231128	093100	50007890	2965	2965	2965	2965	0
626	20231128	093000	50007890	2965	2965	2965	2965	720
627	20231128	092900	47873090	2965	2965	2965	2965	1014
628	20231128	092800	44866580	2965	2965	2965	2965	0
629	20231128	092700	44866580	2965	2965	2965	2965	0
630	20231128	092600	44866580	2965	2965	2965	2965	0
631	20231128	092500	44866580	2965	2965	2965	2965	18
632	20231128	092400	44813210	2965	2965	2965	2965	0
633	20231128	092300	44813210	2965	2965	2965	2965	200
634	20231128	092200	44220210	2960	2960	2960	2960	49
635	20231128	092100	44075170	2960	2960	2960	2960	0
636	20231128	092000	44075170	2960	2960	2960	2960	0
637	20231128	091900	44075170	2960	2960	2960	2960	523
638	20231128	091800	42527090	2965	2965	2965	2965	0
639	20231128	091700	42527090	2965	2965	2965	2965	1
640	20231128	091600	42524125	2960	2965	2965	2960	466
641	20231128	091500	41143860	2965	2965	2965	2965	0
642	20231128	091400	41143860	2965	2965	2965	2965	0
643	20231128	091300	41143860	2965	2970	2970	2965	3294
644	20231128	091200	31374870	2980	2980	2980	2980	0
645	20231128	091100	31374870	2980	2975	2980	2975	1752
646	20231128	091000	26154410	2965	2965	2965	2965	0
647	20231128	090900	26154410	2965	2965	2965	2965	0
648	20231128	090800	26154410	2965	2965	2965	2965	0
649	20231128	090700	26154410	2965	2980	2980	2965	611
650	20231128	090600	24342660	2975	2975	2975	2975	3472
651	20231128	090500	14013460	2980	2980	2980	2980	71
652	20231128	090400	13801880	2975	2975	2975	2975	1
653	20231128	090300	13798905	2975	2975	2975	2975	0
654	20231128	090200	13798905	2975	2975	2975	2975	4
655	20231128	090100	13787005	2970	2970	2970	2970	3070
656	20231128	090000	4669105	2970	2970	2970	2970	439