KissMeData/154030/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	202100	59314430	2935	2935	2935	2935	492
3	20231128	202000	59314430	2935	2935	2935	2935	0
4	20231128	201900	59314430	2935	2935	2935	2935	0
5	20231128	201800	59314430	2935	2935	2935	2935	0
6	20231128	201700	59314430	2935	2935	2935	2935	0
7	20231128	201600	59314430	2935	2935	2935	2935	0
8	20231128	201500	59314430	2935	2935	2935	2935	0
9	20231128	201400	59314430	2935	2935	2935	2935	0
10	20231128	201300	59314430	2935	2935	2935	2935	0
11	20231128	201200	59314430	2935	2935	2935	2935	0
12	20231128	201100	59314430	2935	2935	2935	2935	0
13	20231128	201000	59314430	2935	2935	2935	2935	0
14	20231128	200900	59314430	2935	2935	2935	2935	0
15	20231128	200800	59314430	2935	2935	2935	2935	0
16	20231128	200700	59314430	2935	2935	2935	2935	0
17	20231128	200600	59314430	2935	2935	2935	2935	0
18	20231128	200500	59314430	2935	2935	2935	2935	0
19	20231128	200400	59314430	2935	2935	2935	2935	0
20	20231128	200300	59314430	2935	2935	2935	2935	0
21	20231128	200200	59314430	2935	2935	2935	2935	0
22	20231128	200100	59314430	2935	2935	2935	2935	0
23	20231128	200000	59314430	2935	2935	2935	2935	0
24	20231128	195900	59314430	2935	2935	2935	2935	0
25	20231128	195800	59314430	2935	2935	2935	2935	0
26	20231128	195700	59314430	2935	2935	2935	2935	0
27	20231128	195600	59314430	2935	2935	2935	2935	0
28	20231128	195500	59314430	2935	2935	2935	2935	0
29	20231128	195400	59314430	2935	2935	2935	2935	0
30	20231128	195300	59314430	2935	2935	2935	2935	0
31	20231128	195200	59314430	2935	2935	2935	2935	0
32	20231128	195100	59314430	2935	2935	2935	2935	492
33	20231128	195000	59314430	2935	2935	2935	2935	0
34	20231128	194900	59314430	2935	2935	2935	2935	0
35	20231128	194800	59314430	2935	2935	2935	2935	0
36	20231128	194700	59314430	2935	2935	2935	2935	0
37	20231128	194600	59314430	2935	2935	2935	2935	0
38	20231128	194500	59314430	2935	2935	2935	2935	0
39	20231128	194400	59314430	2935	2935	2935	2935	0
40	20231128	194300	59314430	2935	2935	2935	2935	0
41	20231128	194200	59314430	2935	2935	2935	2935	0
42	20231128	194100	59314430	2935	2935	2935	2935	0
43	20231128	194000	59314430	2935	2935	2935	2935	0
44	20231128	193900	59314430	2935	2935	2935	2935	0
45	20231128	193800	59314430	2935	2935	2935	2935	0
46	20231128	193700	59314430	2935	2935	2935	2935	0
47	20231128	193600	59314430	2935	2935	2935	2935	0
48	20231128	193500	59314430	2935	2935	2935	2935	0
49	20231128	193400	59314430	2935	2935	2935	2935	0
50	20231128	193300	59314430	2935	2935	2935	2935	0
51	20231128	193200	59314430	2935	2935	2935	2935	0
52	20231128	193100	59314430	2935	2935	2935	2935	0
53	20231128	193000	59314430	2935	2935	2935	2935	0
54	20231128	192900	59314430	2935	2935	2935	2935	0
55	20231128	192800	59314430	2935	2935	2935	2935	0
56	20231128	192700	59314430	2935	2935	2935	2935	0
57	20231128	192600	59314430	2935	2935	2935	2935	0
58	20231128	192500	59314430	2935	2935	2935	2935	0
59	20231128	192400	59314430	2935	2935	2935	2935	0
60	20231128	192300	59314430	2935	2935	2935	2935	0
61	20231128	192200	59314430	2935	2935	2935	2935	0
62	20231128	192100	59314430	2935	2935	2935	2935	492
63	20231128	192000	59314430	2935	2935	2935	2935	0
64	20231128	191900	59314430	2935	2935	2935	2935	0
65	20231128	191800	59314430	2935	2935	2935	2935	0
66	20231128	191700	59314430	2935	2935	2935	2935	0
67	20231128	191600	59314430	2935	2935	2935	2935	0
68	20231128	191500	59314430	2935	2935	2935	2935	0
69	20231128	191400	59314430	2935	2935	2935	2935	0
70	20231128	191300	59314430	2935	2935	2935	2935	0
71	20231128	191200	59314430	2935	2935	2935	2935	0
72	20231128	191100	59314430	2935	2935	2935	2935	0
73	20231128	191000	59314430	2935	2935	2935	2935	0
74	20231128	190900	59314430	2935	2935	2935	2935	0
75	20231128	190800	59314430	2935	2935	2935	2935	0
76	20231128	190700	59314430	2935	2935	2935	2935	0
77	20231128	190600	59314430	2935	2935	2935	2935	0
78	20231128	190500	59314430	2935	2935	2935	2935	0
79	20231128	190400	59314430	2935	2935	2935	2935	0
80	20231128	190300	59314430	2935	2935	2935	2935	0
81	20231128	190200	59314430	2935	2935	2935	2935	0
82	20231128	190100	59314430	2935	2935	2935	2935	0
83	20231128	190000	59314430	2935	2935	2935	2935	0
84	20231128	185900	59314430	2935	2935	2935	2935	0
85	20231128	185800	59314430	2935	2935	2935	2935	0
86	20231128	185700	59314430	2935	2935	2935	2935	0
87	20231128	185600	59314430	2935	2935	2935	2935	0
88	20231128	185500	59314430	2935	2935	2935	2935	0
89	20231128	185400	59314430	2935	2935	2935	2935	0
90	20231128	185300	59314430	2935	2935	2935	2935	0
91	20231128	185200	59314430	2935	2935	2935	2935	0
92	20231128	185100	59314430	2935	2935	2935	2935	492
93	20231128	185000	59314430	2935	2935	2935	2935	0
94	20231128	184900	59314430	2935	2935	2935	2935	0
95	20231128	184800	59314430	2935	2935	2935	2935	0
96	20231128	184700	59314430	2935	2935	2935	2935	0
97	20231128	184600	59314430	2935	2935	2935	2935	0
98	20231128	184500	59314430	2935	2935	2935	2935	0
99	20231128	184400	59314430	2935	2935	2935	2935	0
100	20231128	184300	59314430	2935	2935	2935	2935	0
101	20231128	184200	59314430	2935	2935	2935	2935	0
102	20231128	184100	59314430	2935	2935	2935	2935	0
103	20231128	184000	59314430	2935	2935	2935	2935	0
104	20231128	183900	59314430	2935	2935	2935	2935	0
105	20231128	183800	59314430	2935	2935	2935	2935	0
106	20231128	183700	59314430	2935	2935	2935	2935	0
107	20231128	183600	59314430	2935	2935	2935	2935	0
108	20231128	183500	59314430	2935	2935	2935	2935	0
109	20231128	183400	59314430	2935	2935	2935	2935	0
110	20231128	183300	59314430	2935	2935	2935	2935	0
111	20231128	183200	59314430	2935	2935	2935	2935	0
112	20231128	183100	59314430	2935	2935	2935	2935	0
113	20231128	183000	59314430	2935	2935	2935	2935	0
114	20231128	182900	59314430	2935	2935	2935	2935	0
115	20231128	182800	59314430	2935	2935	2935	2935	0
116	20231128	182700	59314430	2935	2935	2935	2935	0
117	20231128	182600	59314430	2935	2935	2935	2935	0
118	20231128	182500	59314430	2935	2935	2935	2935	0
119	20231128	182400	59314430	2935	2935	2935	2935	0
120	20231128	182300	59314430	2935	2935	2935	2935	0
121	20231128	182200	59314430	2935	2935	2935	2935	0
122	20231128	182100	59314430	2935	2935	2935	2935	492
123	20231128	182000	59314430	2935	2935	2935	2935	0
124	20231128	181900	59314430	2935	2935	2935	2935	0
125	20231128	181800	59314430	2935	2935	2935	2935	0
126	20231128	181700	59314430	2935	2935	2935	2935	0
127	20231128	181600	59314430	2935	2935	2935	2935	0
128	20231128	181500	59314430	2935	2935	2935	2935	0
129	20231128	181400	59314430	2935	2935	2935	2935	0
130	20231128	181300	59314430	2935	2935	2935	2935	0
131	20231128	181200	59314430	2935	2935	2935	2935	0
132	20231128	181100	59314430	2935	2935	2935	2935	0
133	20231128	181000	59314430	2935	2935	2935	2935	0
134	20231128	180900	59314430	2935	2935	2935	2935	0
135	20231128	180800	59314430	2935	2935	2935	2935	0
136	20231128	180700	59314430	2935	2935	2935	2935	0
137	20231128	180600	59314430	2935	2935	2935	2935	0
138	20231128	180500	59314430	2935	2935	2935	2935	0
139	20231128	180400	59314430	2935	2935	2935	2935	0
140	20231128	180300	59314430	2935	2935	2935	2935	0
141	20231128	180200	59314430	2935	2935	2935	2935	0
142	20231128	180100	59314430	2935	2935	2935	2935	0
143	20231128	180000	59314430	2935	2935	2935	2935	0
144	20231128	175900	59314430	2935	2935	2935	2935	0
145	20231128	175800	59314430	2935	2935	2935	2935	0
146	20231128	175700	59314430	2935	2935	2935	2935	0
147	20231128	175600	59314430	2935	2935	2935	2935	0
148	20231128	175500	59314430	2935	2935	2935	2935	0
149	20231128	175400	59314430	2935	2935	2935	2935	0
150	20231128	175300	59314430	2935	2935	2935	2935	0
151	20231128	175200	59314430	2935	2935	2935	2935	0
152	20231128	175100	59314430	2935	2935	2935	2935	492
153	20231128	175000	59314430	2935	2935	2935	2935	0
154	20231128	174900	59314430	2935	2935	2935	2935	0
155	20231128	174800	59314430	2935	2935	2935	2935	0
156	20231128	174700	59314430	2935	2935	2935	2935	0
157	20231128	174600	59314430	2935	2935	2935	2935	0
158	20231128	174500	59314430	2935	2935	2935	2935	0
159	20231128	174400	59314430	2935	2935	2935	2935	0
160	20231128	174300	59314430	2935	2935	2935	2935	0
161	20231128	174200	59314430	2935	2935	2935	2935	0
162	20231128	174100	59314430	2935	2935	2935	2935	0
163	20231128	174000	59314430	2935	2935	2935	2935	0
164	20231128	173900	59314430	2935	2935	2935	2935	0
165	20231128	173800	59314430	2935	2935	2935	2935	0
166	20231128	173700	59314430	2935	2935	2935	2935	0
167	20231128	173600	59314430	2935	2935	2935	2935	0
168	20231128	173500	59314430	2935	2935	2935	2935	0
169	20231128	173400	59314430	2935	2935	2935	2935	0
170	20231128	173300	59314430	2935	2935	2935	2935	0
171	20231128	173200	59314430	2935	2935	2935	2935	0
172	20231128	173100	59314430	2935	2935	2935	2935	0
173	20231128	173000	59314430	2935	2935	2935	2935	0
174	20231128	172900	59314430	2935	2935	2935	2935	0
175	20231128	172800	59314430	2935	2935	2935	2935	0
176	20231128	172700	59314430	2935	2935	2935	2935	0
177	20231128	172600	59314430	2935	2935	2935	2935	0
178	20231128	172500	59314430	2935	2935	2935	2935	0
179	20231128	172400	59314430	2935	2935	2935	2935	0
180	20231128	172300	59314430	2935	2935	2935	2935	0
181	20231128	172200	59314430	2935	2935	2935	2935	0
182	20231128	172100	59314430	2935	2935	2935	2935	492
183	20231128	172000	59314430	2935	2935	2935	2935	0
184	20231128	171900	59314430	2935	2935	2935	2935	0
185	20231128	171800	59314430	2935	2935	2935	2935	0
186	20231128	171700	59314430	2935	2935	2935	2935	0
187	20231128	171600	59314430	2935	2935	2935	2935	0
188	20231128	171500	59314430	2935	2935	2935	2935	0
189	20231128	171400	59314430	2935	2935	2935	2935	0
190	20231128	171300	59314430	2935	2935	2935	2935	0
191	20231128	171200	59314430	2935	2935	2935	2935	0
192	20231128	171100	59314430	2935	2935	2935	2935	0
193	20231128	171000	59314430	2935	2935	2935	2935	0
194	20231128	170900	59314430	2935	2935	2935	2935	0
195	20231128	170800	59314430	2935	2935	2935	2935	0
196	20231128	170700	59314430	2935	2935	2935	2935	0
197	20231128	170600	59314430	2935	2935	2935	2935	0
198	20231128	170500	59314430	2935	2935	2935	2935	0
199	20231128	170400	59314430	2935	2935	2935	2935	0
200	20231128	170300	59314430	2935	2935	2935	2935	0
201	20231128	170200	59314430	2935	2935	2935	2935	0
202	20231128	170100	59314430	2935	2935	2935	2935	0
203	20231128	170000	59314430	2935	2935	2935	2935	0
204	20231128	165900	59314430	2935	2935	2935	2935	0
205	20231128	165800	59314430	2935	2935	2935	2935	0
206	20231128	165700	59314430	2935	2935	2935	2935	0
207	20231128	165600	59314430	2935	2935	2935	2935	0
208	20231128	165500	59314430	2935	2935	2935	2935	0
209	20231128	165400	59314430	2935	2935	2935	2935	0
210	20231128	165300	59314430	2935	2935	2935	2935	0
211	20231128	165200	59314430	2935	2935	2935	2935	0
212	20231128	165100	59314430	2935	2935	2935	2935	492
213	20231128	165000	59314430	2935	2935	2935	2935	0
214	20231128	164900	59314430	2935	2935	2935	2935	0
215	20231128	164800	59314430	2935	2935	2935	2935	0
216	20231128	164700	59314430	2935	2935	2935	2935	0
217	20231128	164600	59314430	2935	2935	2935	2935	0
218	20231128	164500	59314430	2935	2935	2935	2935	0
219	20231128	164400	59314430	2935	2935	2935	2935	0
220	20231128	164300	59314430	2935	2935	2935	2935	0
221	20231128	164200	59314430	2935	2935	2935	2935	0
222	20231128	164100	59314430	2935	2935	2935	2935	0
223	20231128	164000	59314430	2935	2935	2935	2935	0
224	20231128	163900	59314430	2935	2935	2935	2935	0
225	20231128	163800	59314430	2935	2935	2935	2935	0
226	20231128	163700	59314430	2935	2935	2935	2935	0
227	20231128	163600	59314430	2935	2935	2935	2935	0
228	20231128	163500	59314430	2935	2935	2935	2935	0
229	20231128	163400	59314430	2935	2935	2935	2935	0
230	20231128	163300	59314430	2935	2935	2935	2935	0
231	20231128	163200	59314430	2935	2935	2935	2935	0
232	20231128	163100	59314430	2935	2935	2935	2935	0
233	20231128	163000	59314430	2935	2935	2935	2935	0
234	20231128	162900	59314430	2935	2935	2935	2935	0
235	20231128	162800	59314430	2935	2935	2935	2935	0
236	20231128	162700	59314430	2935	2935	2935	2935	0
237	20231128	162600	59314430	2935	2935	2935	2935	0
238	20231128	162500	59314430	2935	2935	2935	2935	0
239	20231128	162400	59314430	2935	2935	2935	2935	0
240	20231128	162300	59314430	2935	2935	2935	2935	0
241	20231128	162200	59314430	2935	2935	2935	2935	0
242	20231128	162100	59314430	2935	2935	2935	2935	492
243	20231128	162000	59314430	2935	2935	2935	2935	0
244	20231128	161900	59314430	2935	2935	2935	2935	0
245	20231128	161800	59314430	2935	2935	2935	2935	0
246	20231128	161700	59314430	2935	2935	2935	2935	0
247	20231128	161600	59314430	2935	2935	2935	2935	0
248	20231128	161500	59314430	2935	2935	2935	2935	0
249	20231128	161400	59314430	2935	2935	2935	2935	0
250	20231128	161300	59314430	2935	2935	2935	2935	0
251	20231128	161200	59314430	2935	2935	2935	2935	0
252	20231128	161100	59314430	2935	2935	2935	2935	0
253	20231128	161000	59314430	2935	2935	2935	2935	0
254	20231128	160900	59314430	2935	2935	2935	2935	0
255	20231128	160800	59314430	2935	2935	2935	2935	0
256	20231128	160700	59314430	2935	2935	2935	2935	0
257	20231128	160600	59314430	2935	2935	2935	2935	0
258	20231128	160500	59314430	2935	2935	2935	2935	0
259	20231128	160400	59314430	2935	2935	2935	2935	0
260	20231128	160300	59314430	2935	2935	2935	2935	0
261	20231128	160200	59314430	2935	2935	2935	2935	0
262	20231128	160100	59314430	2935	2935	2935	2935	0
263	20231128	160000	59314430	2935	2935	2935	2935	0
264	20231128	155900	59314430	2935	2935	2935	2935	0
265	20231128	155800	59314430	2935	2935	2935	2935	0
266	20231128	155700	59314430	2935	2935	2935	2935	0
267	20231128	155600	59314430	2935	2935	2935	2935	0
268	20231128	155500	59314430	2935	2935	2935	2935	0
269	20231128	155400	59314430	2935	2935	2935	2935	0
270	20231128	155300	59314430	2935	2935	2935	2935	0
271	20231128	155200	59314430	2935	2935	2935	2935	0
272	20231128	155100	59314430	2935	2935	2935	2935	492
273	20231128	155000	59314430	2935	2935	2935	2935	0
274	20231128	154900	59314430	2935	2935	2935	2935	0
275	20231128	154800	59314430	2935	2935	2935	2935	0
276	20231128	154700	59314430	2935	2935	2935	2935	0
277	20231128	154600	59314430	2935	2935	2935	2935	0
278	20231128	154500	59314430	2935	2935	2935	2935	0
279	20231128	154400	59314430	2935	2935	2935	2935	0
280	20231128	154300	59314430	2935	2935	2935	2935	0
281	20231128	154200	59314430	2935	2935	2935	2935	0
282	20231128	154100	59314430	2935	2935	2935	2935	0
283	20231128	154000	59314430	2935	2935	2935	2935	0
284	20231128	153900	59314430	2935	2935	2935	2935	0
285	20231128	153800	59314430	2935	2935	2935	2935	0
286	20231128	153700	59314430	2935	2935	2935	2935	0
287	20231128	153600	59314430	2935	2935	2935	2935	0
288	20231128	153500	59314430	2935	2935	2935	2935	0
289	20231128	153400	59314430	2935	2935	2935	2935	0
290	20231128	153300	59314430	2935	2935	2935	2935	0
291	20231128	153200	59314430	2935	2935	2935	2935	0
292	20231128	153100	59314430	2935	2935	2935	2935	0
293	20231128	153000	59314430	2935	2935	2935	2935	492
294	20231128	152900	57870410	2930	2930	2930	2930	0
295	20231128	152800	57870410	2930	2930	2930	2930	0
296	20231128	152700	57870410	2930	2930	2930	2930	0
297	20231128	152600	57870410	2930	2930	2930	2930	0
298	20231128	152500	57870410	2930	2930	2930	2930	0
299	20231128	152400	57870410	2930	2930	2930	2930	0
300	20231128	152300	57870410	2930	2930	2930	2930	0
301	20231128	152200	57870410	2930	2930	2930	2930	0
302	20231128	152100	57870410	2930	2930	2930	2930	0
303	20231128	152000	57870410	2930	2930	2930	2930	0
304	20231128	151900	57870410	2930	2930	2930	2930	60
305	20231128	151800	57694610	2925	2925	2930	2925	90
306	20231128	151700	57431260	2925	2925	2925	2925	10
307	20231128	151600	57402010	2925	2925	2925	2925	24
308	20231128	151500	57331810	2930	2930	2930	2930	11
309	20231128	151400	57299580	2935	2935	2935	2935	0
310	20231128	151300	57299580	2935	2935	2935	2935	0
311	20231128	151200	57299580	2935	2935	2935	2935	1
312	20231128	151100	57296645	2935	2930	2935	2930	62
313	20231128	151000	57114980	2930	2930	2930	2930	0
314	20231128	150900	57114980	2930	2930	2930	2930	260
315	20231128	150800	56353180	2935	2935	2935	2935	3
316	20231128	150700	56344375	2930	2930	2930	2930	0
317	20231128	150600	56344375	2930	2930	2930	2930	12
318	20231128	150500	56309215	2930	2930	2930	2930	0
319	20231128	150400	56309215	2930	2930	2930	2930	50
320	20231128	150300	56162715	2930	2930	2930	2930	50
321	20231128	150200	56016215	2930	2930	2930	2930	90
322	20231128	150100	55752515	2930	2930	2930	2930	260
323	20231128	150000	54990715	2930	2925	2930	2925	1136
324	20231128	145900	51662915	2925	2925	2925	2925	0
325	20231128	145800	51662915	2925	2925	2925	2925	0
326	20231128	145700	51662915	2925	2925	2925	2925	676
327	20231128	145600	49685615	2930	2930	2930	2930	0
328	20231128	145500	49685615	2930	2930	2930	2930	0
329	20231128	145400	49685615	2930	2930	2930	2930	4
330	20231128	145300	49673895	2930	2930	2930	2930	9
331	20231128	145200	49647525	2925	2925	2925	2925	0
332	20231128	145100	49647525	2925	2925	2925	2925	277
333	20231128	145000	48837300	2930	2930	2930	2930	0
334	20231128	144900	48837300	2930	2930	2930	2930	0
335	20231128	144800	48837300	2930	2930	2930	2930	0
336	20231128	144700	48837300	2930	2930	2930	2930	0
337	20231128	144600	48837300	2930	2930	2930	2930	0
338	20231128	144500	48837300	2930	2930	2930	2930	100
339	20231128	144400	48544300	2930	2930	2930	2930	0
340	20231128	144300	48544300	2930	2930	2930	2930	0
341	20231128	144200	48544300	2930	2930	2930	2930	35
342	20231128	144100	48441750	2930	2930	2930	2930	0
343	20231128	144000	48441750	2930	2930	2930	2930	0
344	20231128	143900	48441750	2930	2930	2930	2930	0
345	20231128	143800	48441750	2930	2930	2930	2930	6
346	20231128	143700	48424170	2925	2925	2925	2925	0
347	20231128	143600	48424170	2925	2925	2925	2925	175
348	20231128	143500	47912295	2925	2925	2925	2925	0
349	20231128	143400	47912295	2925	2925	2925	2925	0
350	20231128	143300	47912295	2925	2925	2925	2925	209
351	20231128	143200	47300970	2925	2925	2925	2925	0
352	20231128	143100	47300970	2925	2925	2925	2925	111
353	20231128	143000	46976295	2925	2925	2925	2925	0
354	20231128	142900	46976295	2925	2925	2925	2925	49
355	20231128	142800	46832970	2930	2930	2930	2930	5
356	20231128	142700	46818320	2930	2930	2930	2930	0
357	20231128	142600	46818320	2930	2930	2930	2930	0
358	20231128	142500	46818320	2930	2930	2930	2930	0
359	20231128	142400	46818320	2930	2930	2930	2930	0
360	20231128	142300	46818320	2930	2930	2930	2930	20
361	20231128	142200	46759720	2930	2930	2930	2930	0
362	20231128	142100	46759720	2930	2930	2930	2930	0
363	20231128	142000	46759720	2930	2930	2930	2930	0
364	20231128	141900	46759720	2930	2930	2930	2930	0
365	20231128	141800	46759720	2930	2930	2930	2930	0
366	20231128	141700	46759720	2930	2930	2930	2930	0
367	20231128	141600	46759720	2930	2930	2930	2930	1
368	20231128	141500	46756790	2930	2930	2930	2930	0
369	20231128	141400	46756790	2930	2930	2930	2930	0
370	20231128	141300	46756790	2930	2930	2930	2930	0
371	20231128	141200	46756790	2930	2930	2930	2930	0
372	20231128	141100	46756790	2930	2930	2930	2930	0
373	20231128	141000	46756790	2930	2930	2930	2930	10
374	20231128	140900	46727490	2930	2930	2930	2930	0
375	20231128	140800	46727490	2930	2930	2930	2930	0
376	20231128	140700	46727490	2930	2930	2930	2930	0
377	20231128	140600	46727490	2930	2930	2930	2930	135
378	20231128	140500	46331940	2930	2930	2930	2930	0
379	20231128	140400	46331940	2930	2930	2930	2930	52
380	20231128	140300	46179580	2930	2930	2930	2930	100
381	20231128	140200	45886580	2925	2925	2925	2925	23
382	20231128	140100	45819305	2930	2930	2930	2930	2
383	20231128	140000	45813445	2930	2930	2930	2930	0
384	20231128	135900	45813445	2930	2930	2930	2930	405
385	20231128	135800	44626795	2930	2930	2930	2930	0
386	20231128	135700	44626795	2930	2930	2930	2930	279
387	20231128	135600	43809325	2930	2930	2930	2930	0
388	20231128	135500	43809325	2930	2930	2930	2930	0
389	20231128	135400	43809325	2930	2930	2930	2930	0
390	20231128	135300	43809325	2930	2930	2930	2930	0
391	20231128	135200	43809325	2930	2930	2930	2930	0
392	20231128	135100	43809325	2930	2930	2930	2930	0
393	20231128	135000	43809325	2930	2930	2930	2930	0
394	20231128	134900	43809325	2930	2930	2930	2930	0
395	20231128	134800	43809325	2930	2930	2930	2930	0
396	20231128	134700	43809325	2930	2930	2930	2930	0
397	20231128	134600	43809325	2930	2930	2930	2930	0
398	20231128	134500	43809325	2930	2930	2930	2930	1
399	20231128	134400	43806395	2935	2935	2935	2935	0
400	20231128	134300	43806395	2935	2935	2935	2935	0
401	20231128	134200	43806395	2935	2935	2935	2935	0
402	20231128	134100	43806395	2935	2935	2935	2935	0
403	20231128	134000	43806395	2935	2935	2935	2935	0
404	20231128	133900	43806395	2935	2935	2935	2935	0
405	20231128	133800	43806395	2935	2935	2935	2935	0
406	20231128	133700	43806395	2935	2935	2935	2935	0
407	20231128	133600	43806395	2935	2935	2935	2935	1
408	20231128	133500	43803460	2930	2930	2930	2930	0
409	20231128	133400	43803460	2930	2930	2930	2930	0
410	20231128	133300	43803460	2930	2930	2930	2930	0
411	20231128	133200	43803460	2930	2930	2930	2930	0
412	20231128	133100	43803460	2930	2930	2930	2930	0
413	20231128	133000	43803460	2930	2930	2930	2930	55
414	20231128	132900	43642310	2930	2930	2930	2930	5
415	20231128	132800	43627660	2930	2930	2930	2930	0
416	20231128	132700	43627660	2930	2930	2930	2930	1
417	20231128	132600	43624730	2935	2935	2935	2935	0
418	20231128	132500	43624730	2935	2935	2935	2935	1
419	20231128	132400	43621795	2930	2930	2930	2930	470
420	20231128	132300	42244695	2930	2930	2930	2930	0
421	20231128	132200	42244695	2930	2930	2930	2930	0
422	20231128	132100	42244695	2930	2930	2930	2930	0
423	20231128	132000	42244695	2930	2930	2930	2930	0
424	20231128	131900	42244695	2930	2930	2930	2930	2
425	20231128	131800	42238835	2935	2935	2935	2935	1
426	20231128	131700	42235900	2935	2935	2935	2935	0
427	20231128	131600	42235900	2935	2935	2935	2935	0
428	20231128	131500	42235900	2935	2935	2935	2935	0
429	20231128	131400	42235900	2935	2935	2935	2935	2
430	20231128	131300	42230030	2935	2935	2935	2935	0
431	20231128	131200	42230030	2935	2935	2935	2935	8
432	20231128	131100	42206550	2935	2935	2935	2935	0
433	20231128	131000	42206550	2935	2935	2935	2935	0
434	20231128	130900	42206550	2935	2935	2935	2935	100
435	20231128	130800	41913050	2930	2930	2930	2930	0
436	20231128	130700	41913050	2930	2930	2930	2930	0
437	20231128	130600	41913050	2930	2930	2930	2930	0
438	20231128	130500	41913050	2930	2930	2930	2930	0
439	20231128	130400	41913050	2930	2930	2930	2930	0
440	20231128	130300	41913050	2930	2930	2930	2930	0
441	20231128	130200	41913050	2930	2930	2930	2930	0
442	20231128	130100	41913050	2930	2930	2930	2930	0
443	20231128	130000	41913050	2930	2930	2930	2930	20
444	20231128	125900	41854450	2930	2930	2930	2930	0
445	20231128	125800	41854450	2930	2930	2930	2930	0
446	20231128	125700	41854450	2930	2930	2930	2930	0
447	20231128	125600	41854450	2930	2930	2930	2930	0
448	20231128	125500	41854450	2930	2930	2930	2930	0
449	20231128	125400	41854450	2930	2930	2930	2930	0
450	20231128	125300	41854450	2930	2930	2930	2930	0
451	20231128	125200	41854450	2930	2930	2930	2930	0
452	20231128	125100	41854450	2930	2930	2930	2930	283
453	20231128	125000	41025260	2930	2930	2930	2930	1
454	20231128	124900	41022330	2935	2935	2935	2935	0
455	20231128	124800	41022330	2935	2935	2935	2935	0
456	20231128	124700	41022330	2935	2935	2935	2935	0
457	20231128	124600	41022330	2935	2935	2935	2935	0
458	20231128	124500	41022330	2935	2935	2935	2935	0
459	20231128	124400	41022330	2935	2935	2935	2935	0
460	20231128	124300	41022330	2935	2935	2935	2935	0
461	20231128	124200	41022330	2935	2935	2935	2935	0
462	20231128	124100	41022330	2935	2935	2935	2935	0
463	20231128	124000	41022330	2935	2935	2935	2935	0
464	20231128	123900	41022330	2935	2935	2935	2935	0
465	20231128	123800	41022330	2935	2935	2935	2935	11
466	20231128	123700	40990045	2935	2935	2935	2935	0
467	20231128	123600	40990045	2935	2935	2935	2935	2
468	20231128	123500	40984175	2935	2935	2935	2935	0
469	20231128	123400	40984175	2935	2935	2935	2935	0
470	20231128	123300	40984175	2935	2935	2935	2935	0
471	20231128	123200	40984175	2935	2935	2935	2935	0
472	20231128	123100	40984175	2935	2935	2935	2935	0
473	20231128	123000	40984175	2935	2935	2935	2935	0
474	20231128	122900	40984175	2935	2935	2935	2935	0
475	20231128	122800	40984175	2935	2935	2935	2935	21
476	20231128	122700	40922540	2935	2935	2935	2935	0
477	20231128	122600	40922540	2935	2935	2935	2935	0
478	20231128	122500	40922540	2935	2935	2935	2935	0
479	20231128	122400	40922540	2935	2935	2935	2935	0
480	20231128	122300	40922540	2935	2935	2935	2935	0
481	20231128	122200	40922540	2935	2935	2935	2935	100
482	20231128	122100	40629040	2930	2930	2930	2930	0
483	20231128	122000	40629040	2930	2930	2930	2930	0
484	20231128	121900	40629040	2930	2930	2930	2930	0
485	20231128	121800	40629040	2930	2930	2930	2930	0
486	20231128	121700	40629040	2930	2930	2930	2930	0
487	20231128	121600	40629040	2930	2930	2930	2930	0
488	20231128	121500	40629040	2930	2930	2930	2930	0
489	20231128	121400	40629040	2930	2930	2930	2930	0
490	20231128	121300	40629040	2930	2930	2930	2930	0
491	20231128	121200	40629040	2930	2930	2930	2930	0
492	20231128	121100	40629040	2930	2930	2930	2930	0
493	20231128	121000	40629040	2930	2930	2930	2930	0
494	20231128	120900	40629040	2930	2930	2930	2930	0
495	20231128	120800	40629040	2930	2930	2930	2930	0
496	20231128	120700	40629040	2930	2930	2930	2930	0
497	20231128	120600	40629040	2930	2930	2930	2930	0
498	20231128	120500	40629040	2930	2930	2930	2930	0
499	20231128	120400	40629040	2930	2930	2930	2930	0
500	20231128	120300	40629040	2930	2930	2930	2930	0
501	20231128	120200	40629040	2930	2930	2930	2930	0
502	20231128	120100	40629040	2930	2930	2930	2930	0
503	20231128	120000	40629040	2930	2930	2930	2930	0
504	20231128	115900	40629040	2930	2930	2930	2930	0
505	20231128	115800	40629040	2930	2930	2930	2930	0
506	20231128	115700	40629040	2930	2930	2930	2930	0
507	20231128	115600	40629040	2930	2930	2930	2930	0
508	20231128	115500	40629040	2930	2930	2930	2930	0
509	20231128	115400	40629040	2930	2930	2930	2930	0
510	20231128	115300	40629040	2930	2930	2930	2930	0
511	20231128	115200	40629040	2930	2930	2930	2930	0
512	20231128	115100	40629040	2930	2930	2930	2930	0
513	20231128	115000	40629040	2930	2930	2930	2930	0
514	20231128	114900	40629040	2930	2930	2930	2930	0
515	20231128	114800	40629040	2930	2930	2930	2930	0
516	20231128	114700	40629040	2930	2930	2930	2930	150
517	20231128	114600	40189540	2935	2935	2935	2935	6
518	20231128	114500	40171930	2935	2935	2935	2935	0
519	20231128	114400	40171930	2935	2935	2935	2935	14
520	20231128	114300	40130840	2935	2935	2935	2935	0
521	20231128	114200	40130840	2935	2935	2935	2935	1
522	20231128	114100	40127905	2935	2935	2935	2935	0
523	20231128	114000	40127905	2935	2935	2935	2935	0
524	20231128	113900	40127905	2935	2935	2935	2935	0
525	20231128	113800	40127905	2935	2935	2935	2935	0
526	20231128	113700	40127905	2935	2935	2935	2935	0
527	20231128	113600	40127905	2935	2935	2935	2935	10
528	20231128	113500	40098555	2935	2935	2935	2935	4
529	20231128	113400	40086815	2930	2930	2930	2930	0
530	20231128	113300	40086815	2930	2930	2930	2930	0
531	20231128	113200	40086815	2930	2930	2930	2930	1240
532	20231128	113100	36453615	2935	2935	2935	2935	0
533	20231128	113000	36453615	2935	2935	2935	2935	0
534	20231128	112900	36453615	2935	2935	2935	2935	0
535	20231128	112800	36453615	2935	2935	2935	2935	0
536	20231128	112700	36453615	2935	2935	2935	2935	5
537	20231128	112600	36438940	2930	2930	2930	2930	0
538	20231128	112500	36438940	2930	2930	2930	2930	0
539	20231128	112400	36438940	2930	2935	2935	2930	6
540	20231128	112300	36421345	2935	2935	2935	2935	0
541	20231128	112200	36421345	2935	2935	2935	2935	0
542	20231128	112100	36421345	2935	2935	2935	2935	0
543	20231128	112000	36421345	2935	2935	2935	2935	0
544	20231128	111900	36421345	2935	2935	2935	2935	0
545	20231128	111800	36421345	2935	2940	2940	2935	350
546	20231128	111700	35393605	2935	2935	2935	2935	150
547	20231128	111600	34953355	2935	2935	2935	2935	0
548	20231128	111500	34953355	2935	2935	2935	2935	0
549	20231128	111400	34953355	2935	2935	2935	2935	0
550	20231128	111300	34953355	2935	2935	2935	2935	0
551	20231128	111200	34953355	2935	2935	2935	2935	0
552	20231128	111100	34953355	2935	2935	2935	2935	0
553	20231128	111000	34953355	2935	2935	2935	2935	0
554	20231128	110900	34953355	2935	2935	2935	2935	0
555	20231128	110800	34953355	2935	2935	2935	2935	0
556	20231128	110700	34953355	2935	2935	2935	2935	0
557	20231128	110600	34953355	2935	2935	2935	2935	0
558	20231128	110500	34953355	2935	2935	2935	2935	0
559	20231128	110400	34953355	2935	2935	2935	2935	0
560	20231128	110300	34953355	2935	2935	2935	2935	0
561	20231128	110200	34953355	2935	2935	2935	2935	150
562	20231128	110100	34513105	2935	2935	2935	2935	50
563	20231128	110000	34366355	2935	2935	2935	2935	0
564	20231128	105900	34366355	2935	2935	2935	2935	0
565	20231128	105800	34366355	2935	2935	2935	2935	0
566	20231128	105700	34366355	2935	2935	2935	2935	10
567	20231128	105600	34337005	2930	2930	2930	2930	0
568	20231128	105500	34337005	2930	2930	2930	2930	0
569	20231128	105400	34337005	2930	2930	2930	2930	0
570	20231128	105300	34337005	2930	2930	2930	2930	0
571	20231128	105200	34337005	2930	2930	2930	2930	0
572	20231128	105100	34337005	2930	2930	2930	2930	86
573	20231128	105000	34085025	2930	2930	2930	2930	0
574	20231128	104900	34085025	2930	2930	2930	2930	14
575	20231128	104800	34044005	2930	2930	2930	2930	0
576	20231128	104700	34044005	2930	2930	2930	2930	1
577	20231128	104600	34041075	2940	2940	2940	2940	0
578	20231128	104500	34041075	2940	2940	2940	2940	0
579	20231128	104400	34041075	2940	2940	2940	2940	31
580	20231128	104300	33949935	2940	2940	2940	2940	0
581	20231128	104200	33949935	2940	2940	2940	2940	31
582	20231128	104100	33858795	2940	2940	2940	2940	0
583	20231128	104000	33858795	2940	2940	2940	2940	0
584	20231128	103900	33858795	2940	2940	2940	2940	0
585	20231128	103800	33858795	2940	2940	2940	2940	201
586	20231128	103700	33267855	2940	2940	2940	2940	0
587	20231128	103600	33267855	2940	2940	2940	2940	1203
588	20231128	103500	29731035	2935	2935	2935	2935	2307
589	20231128	103400	22959990	2935	2935	2935	2935	0
590	20231128	103300	22959990	2935	2935	2935	2935	0
591	20231128	103200	22959990	2935	2935	2935	2935	0
592	20231128	103100	22959990	2935	2935	2935	2935	0
593	20231128	103000	22959990	2935	2935	2935	2935	0
594	20231128	102900	22959990	2935	2935	2935	2935	200
595	20231128	102800	22372990	2930	2930	2930	2930	30
596	20231128	102700	22285090	2935	2935	2935	2935	298
597	20231128	102600	21410460	2935	2935	2935	2935	0
598	20231128	102500	21410460	2935	2935	2935	2935	97
599	20231128	102400	21125765	2935	2935	2935	2935	0
600	20231128	102300	21125765	2935	2935	2935	2935	0
601	20231128	102200	21125765	2935	2935	2935	2935	125
602	20231128	102100	20758890	2935	2935	2935	2935	0
603	20231128	102000	20758890	2935	2935	2935	2935	4
604	20231128	101900	20747150	2935	2935	2935	2935	0
605	20231128	101800	20747150	2935	2935	2935	2935	0
606	20231128	101700	20747150	2935	2935	2935	2935	6
607	20231128	101600	20729540	2935	2935	2935	2935	5
608	20231128	101500	20714865	2935	2935	2935	2935	0
609	20231128	101400	20714865	2935	2935	2935	2935	0
610	20231128	101300	20714865	2935	2935	2935	2935	10
611	20231128	101200	20685515	2935	2935	2935	2935	90
612	20231128	101100	20421365	2935	2935	2935	2935	0
613	20231128	101000	20421365	2935	2935	2935	2935	10
614	20231128	100900	20392015	2940	2940	2940	2940	0
615	20231128	100800	20392015	2940	2940	2940	2940	0
616	20231128	100700	20392015	2940	2940	2940	2940	5
617	20231128	100600	20377315	2935	2935	2935	2935	0
618	20231128	100500	20377315	2935	2935	2935	2935	0
619	20231128	100400	20377315	2935	2935	2935	2935	0
620	20231128	100300	20377315	2935	2935	2935	2935	1
621	20231128	100200	20374380	2935	2935	2935	2935	0
622	20231128	100100	20374380	2935	2935	2935	2935	331
623	20231128	100000	19402895	2935	2935	2935	2935	0
624	20231128	095900	19402895	2935	2935	2935	2935	0
625	20231128	095800	19402895	2935	2935	2935	2935	0
626	20231128	095700	19402895	2935	2935	2935	2935	169
627	20231128	095600	18906880	2935	2935	2935	2935	8
628	20231128	095500	18883400	2930	2930	2930	2930	0
629	20231128	095400	18883400	2930	2930	2930	2930	0
630	20231128	095300	18883400	2930	2930	2930	2930	0
631	20231128	095200	18883400	2930	2930	2930	2930	647
632	20231128	095100	16987690	2930	2930	2930	2930	0
633	20231128	095000	16987690	2930	2930	2930	2930	0
634	20231128	094900	16987690	2930	2930	2930	2930	0
635	20231128	094800	16987690	2930	2930	2930	2930	0
636	20231128	094700	16987690	2930	2930	2930	2930	0
637	20231128	094600	16987690	2930	2930	2930	2930	0
638	20231128	094500	16987690	2930	2930	2930	2930	0
639	20231128	094400	16987690	2930	2930	2930	2930	0
640	20231128	094300	16987690	2930	2930	2930	2930	19
641	20231128	094200	16932020	2930	2935	2935	2930	22
642	20231128	094100	16867460	2935	2935	2935	2935	0
643	20231128	094000	16867460	2935	2935	2935	2935	0
644	20231128	093900	16867460	2935	2935	2935	2935	0
645	20231128	093800	16867460	2935	2935	2935	2935	2
646	20231128	093700	16861590	2935	2935	2935	2935	1
647	20231128	093600	16858655	2935	2935	2935	2935	100
648	20231128	093500	16565155	2935	2935	2935	2935	1
649	20231128	093400	16562220	2940	2940	2940	2940	0
650	20231128	093300	16562220	2940	2940	2940	2940	3
651	20231128	093200	16553400	2940	2940	2940	2940	0
652	20231128	093100	16553400	2940	2930	2940	2930	867
653	20231128	093000	14013070	2925	2925	2925	2925	0
654	20231128	092900	14013070	2925	2925	2925	2925	0
655	20231128	092800	14013070	2925	2925	2925	2925	0
656	20231128	092700	14013070	2925	2925	2925	2925	0
657	20231128	092600	14013070	2925	2925	2925	2925	0
658	20231128	092500	14013070	2925	2925	2925	2925	0
659	20231128	092400	14013070	2925	2925	2925	2925	0
660	20231128	092300	14013070	2925	2930	2930	2925	771
661	20231128	092200	11757890	2930	2930	2930	2930	0
662	20231128	092100	11757890	2930	2930	2930	2930	103
663	20231128	092000	11456100	2930	2930	2930	2930	53
664	20231128	091900	11300810	2930	2930	2930	2930	5
665	20231128	091800	11286160	2930	2930	2930	2930	6
666	20231128	091700	11268580	2930	2930	2930	2930	20
667	20231128	091600	11209980	2930	2930	2930	2930	50
668	20231128	091500	11063480	2930	2930	2930	2930	202
669	20231128	091400	10471620	2930	2930	2930	2930	0
670	20231128	091300	10471620	2930	2930	2930	2930	0
671	20231128	091200	10471620	2930	2930	2930	2930	0
672	20231128	091100	10471620	2930	2930	2930	2930	0
673	20231128	091000	10471620	2930	2930	2930	2930	10
674	20231128	090900	10442320	2940	2940	2940	2940	0
675	20231128	090800	10442320	2940	2940	2940	2940	0
676	20231128	090700	10442320	2940	2940	2940	2940	0
677	20231128	090600	10442320	2940	2940	2940	2940	0
678	20231128	090500	10442320	2940	2930	2940	2920	2910
679	20231128	090400	1932655	2930	2930	2930	2930	0
680	20231128	090300	1932655	2930	2930	2930	2930	3
681	20231128	090200	1923865	2930	2930	2930	2930	0
682	20231128	090100	1923865	2930	2930	2930	2930	10
683	20231128	090000	1894565	2930	2945	2945	2930	644