KissMeData/043360/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	192400	51277275	2960	2960	2960	2960	168
3	20231128	192300	51277275	2960	2960	2960	2960	0
4	20231128	192200	51277275	2960	2960	2960	2960	0
5	20231128	192100	51277275	2960	2960	2960	2960	0
6	20231128	192000	51277275	2960	2960	2960	2960	0
7	20231128	191900	51277275	2960	2960	2960	2960	0
8	20231128	191800	51277275	2960	2960	2960	2960	0
9	20231128	191700	51277275	2960	2960	2960	2960	0
10	20231128	191600	51277275	2960	2960	2960	2960	0
11	20231128	191500	51277275	2960	2960	2960	2960	0
12	20231128	191400	51277275	2960	2960	2960	2960	0
13	20231128	191300	51277275	2960	2960	2960	2960	0
14	20231128	191200	51277275	2960	2960	2960	2960	0
15	20231128	191100	51277275	2960	2960	2960	2960	0
16	20231128	191000	51277275	2960	2960	2960	2960	0
17	20231128	190900	51277275	2960	2960	2960	2960	0
18	20231128	190800	51277275	2960	2960	2960	2960	0
19	20231128	190700	51277275	2960	2960	2960	2960	0
20	20231128	190600	51277275	2960	2960	2960	2960	0
21	20231128	190500	51277275	2960	2960	2960	2960	0
22	20231128	190400	51277275	2960	2960	2960	2960	0
23	20231128	190300	51277275	2960	2960	2960	2960	0
24	20231128	190200	51277275	2960	2960	2960	2960	0
25	20231128	190100	51277275	2960	2960	2960	2960	0
26	20231128	190000	51277275	2960	2960	2960	2960	0
27	20231128	185900	51277275	2960	2960	2960	2960	0
28	20231128	185800	51277275	2960	2960	2960	2960	0
29	20231128	185700	51277275	2960	2960	2960	2960	0
30	20231128	185600	51277275	2960	2960	2960	2960	0
31	20231128	185500	51277275	2960	2960	2960	2960	0
32	20231128	185400	51277275	2960	2960	2960	2960	168
33	20231128	185300	51277275	2960	2960	2960	2960	0
34	20231128	185200	51277275	2960	2960	2960	2960	0
35	20231128	185100	51277275	2960	2960	2960	2960	0
36	20231128	185000	51277275	2960	2960	2960	2960	0
37	20231128	184900	51277275	2960	2960	2960	2960	0
38	20231128	184800	51277275	2960	2960	2960	2960	0
39	20231128	184700	51277275	2960	2960	2960	2960	0
40	20231128	184600	51277275	2960	2960	2960	2960	0
41	20231128	184500	51277275	2960	2960	2960	2960	0
42	20231128	184400	51277275	2960	2960	2960	2960	0
43	20231128	184300	51277275	2960	2960	2960	2960	0
44	20231128	184200	51277275	2960	2960	2960	2960	0
45	20231128	184100	51277275	2960	2960	2960	2960	0
46	20231128	184000	51277275	2960	2960	2960	2960	0
47	20231128	183900	51277275	2960	2960	2960	2960	0
48	20231128	183800	51277275	2960	2960	2960	2960	0
49	20231128	183700	51277275	2960	2960	2960	2960	0
50	20231128	183600	51277275	2960	2960	2960	2960	0
51	20231128	183500	51277275	2960	2960	2960	2960	0
52	20231128	183400	51277275	2960	2960	2960	2960	0
53	20231128	183300	51277275	2960	2960	2960	2960	0
54	20231128	183200	51277275	2960	2960	2960	2960	0
55	20231128	183100	51277275	2960	2960	2960	2960	0
56	20231128	183000	51277275	2960	2960	2960	2960	0
57	20231128	182900	51277275	2960	2960	2960	2960	0
58	20231128	182800	51277275	2960	2960	2960	2960	0
59	20231128	182700	51277275	2960	2960	2960	2960	0
60	20231128	182600	51277275	2960	2960	2960	2960	0
61	20231128	182500	51277275	2960	2960	2960	2960	0
62	20231128	182400	51277275	2960	2960	2960	2960	168
63	20231128	182300	51277275	2960	2960	2960	2960	0
64	20231128	182200	51277275	2960	2960	2960	2960	0
65	20231128	182100	51277275	2960	2960	2960	2960	0
66	20231128	182000	51277275	2960	2960	2960	2960	0
67	20231128	181900	51277275	2960	2960	2960	2960	0
68	20231128	181800	51277275	2960	2960	2960	2960	0
69	20231128	181700	51277275	2960	2960	2960	2960	0
70	20231128	181600	51277275	2960	2960	2960	2960	0
71	20231128	181500	51277275	2960	2960	2960	2960	0
72	20231128	181400	51277275	2960	2960	2960	2960	0
73	20231128	181300	51277275	2960	2960	2960	2960	0
74	20231128	181200	51277275	2960	2960	2960	2960	0
75	20231128	181100	51277275	2960	2960	2960	2960	0
76	20231128	181000	51277275	2960	2960	2960	2960	0
77	20231128	180900	51277275	2960	2960	2960	2960	0
78	20231128	180800	51277275	2960	2960	2960	2960	0
79	20231128	180700	51277275	2960	2960	2960	2960	0
80	20231128	180600	51277275	2960	2960	2960	2960	0
81	20231128	180500	51277275	2960	2960	2960	2960	0
82	20231128	180400	51277275	2960	2960	2960	2960	0
83	20231128	180300	51277275	2960	2960	2960	2960	0
84	20231128	180200	51277275	2960	2960	2960	2960	0
85	20231128	180100	51277275	2960	2960	2960	2960	0
86	20231128	180000	51277275	2960	2960	2960	2960	0
87	20231128	175900	51277275	2960	2960	2960	2960	0
88	20231128	175800	51277275	2960	2960	2960	2960	0
89	20231128	175700	51277275	2960	2960	2960	2960	0
90	20231128	175600	51277275	2960	2960	2960	2960	0
91	20231128	175500	51277275	2960	2960	2960	2960	0
92	20231128	175400	51277275	2960	2960	2960	2960	168
93	20231128	175300	51277275	2960	2960	2960	2960	0
94	20231128	175200	51277275	2960	2960	2960	2960	0
95	20231128	175100	51277275	2960	2960	2960	2960	0
96	20231128	175000	51277275	2960	2960	2960	2960	0
97	20231128	174900	51277275	2960	2960	2960	2960	0
98	20231128	174800	51277275	2960	2960	2960	2960	0
99	20231128	174700	51277275	2960	2960	2960	2960	0
100	20231128	174600	51277275	2960	2960	2960	2960	0
101	20231128	174500	51277275	2960	2960	2960	2960	0
102	20231128	174400	51277275	2960	2960	2960	2960	0
103	20231128	174300	51277275	2960	2960	2960	2960	0
104	20231128	174200	51277275	2960	2960	2960	2960	0
105	20231128	174100	51277275	2960	2960	2960	2960	0
106	20231128	174000	51277275	2960	2960	2960	2960	0
107	20231128	173900	51277275	2960	2960	2960	2960	0
108	20231128	173800	51277275	2960	2960	2960	2960	0
109	20231128	173700	51277275	2960	2960	2960	2960	0
110	20231128	173600	51277275	2960	2960	2960	2960	0
111	20231128	173500	51277275	2960	2960	2960	2960	0
112	20231128	173400	51277275	2960	2960	2960	2960	0
113	20231128	173300	51277275	2960	2960	2960	2960	0
114	20231128	173200	51277275	2960	2960	2960	2960	0
115	20231128	173100	51277275	2960	2960	2960	2960	0
116	20231128	173000	51277275	2960	2960	2960	2960	0
117	20231128	172900	51277275	2960	2960	2960	2960	0
118	20231128	172800	51277275	2960	2960	2960	2960	0
119	20231128	172700	51277275	2960	2960	2960	2960	0
120	20231128	172600	51277275	2960	2960	2960	2960	0
121	20231128	172500	51277275	2960	2960	2960	2960	0
122	20231128	172400	51277275	2960	2960	2960	2960	168
123	20231128	172300	51277275	2960	2960	2960	2960	0
124	20231128	172200	51277275	2960	2960	2960	2960	0
125	20231128	172100	51277275	2960	2960	2960	2960	0
126	20231128	172000	51277275	2960	2960	2960	2960	0
127	20231128	171900	51277275	2960	2960	2960	2960	0
128	20231128	171800	51277275	2960	2960	2960	2960	0
129	20231128	171700	51277275	2960	2960	2960	2960	0
130	20231128	171600	51277275	2960	2960	2960	2960	0
131	20231128	171500	51277275	2960	2960	2960	2960	0
132	20231128	171400	51277275	2960	2960	2960	2960	0
133	20231128	171300	51277275	2960	2960	2960	2960	0
134	20231128	171200	51277275	2960	2960	2960	2960	0
135	20231128	171100	51277275	2960	2960	2960	2960	0
136	20231128	171000	51277275	2960	2960	2960	2960	0
137	20231128	170900	51277275	2960	2960	2960	2960	0
138	20231128	170800	51277275	2960	2960	2960	2960	0
139	20231128	170700	51277275	2960	2960	2960	2960	0
140	20231128	170600	51277275	2960	2960	2960	2960	0
141	20231128	170500	51277275	2960	2960	2960	2960	0
142	20231128	170400	51277275	2960	2960	2960	2960	0
143	20231128	170300	51277275	2960	2960	2960	2960	0
144	20231128	170200	51277275	2960	2960	2960	2960	0
145	20231128	170100	51277275	2960	2960	2960	2960	0
146	20231128	170000	51277275	2960	2960	2960	2960	0
147	20231128	165900	51277275	2960	2960	2960	2960	0
148	20231128	165800	51277275	2960	2960	2960	2960	0
149	20231128	165700	51277275	2960	2960	2960	2960	0
150	20231128	165600	51277275	2960	2960	2960	2960	0
151	20231128	165500	51277275	2960	2960	2960	2960	0
152	20231128	165400	51277275	2960	2960	2960	2960	168
153	20231128	165300	51277275	2960	2960	2960	2960	0
154	20231128	165200	51277275	2960	2960	2960	2960	0
155	20231128	165100	51277275	2960	2960	2960	2960	0
156	20231128	165000	51277275	2960	2960	2960	2960	0
157	20231128	164900	51277275	2960	2960	2960	2960	0
158	20231128	164800	51277275	2960	2960	2960	2960	0
159	20231128	164700	51277275	2960	2960	2960	2960	0
160	20231128	164600	51277275	2960	2960	2960	2960	0
161	20231128	164500	51277275	2960	2960	2960	2960	0
162	20231128	164400	51277275	2960	2960	2960	2960	0
163	20231128	164300	51277275	2960	2960	2960	2960	0
164	20231128	164200	51277275	2960	2960	2960	2960	0
165	20231128	164100	51277275	2960	2960	2960	2960	0
166	20231128	164000	51277275	2960	2960	2960	2960	0
167	20231128	163900	51277275	2960	2960	2960	2960	0
168	20231128	163800	51277275	2960	2960	2960	2960	0
169	20231128	163700	51277275	2960	2960	2960	2960	0
170	20231128	163600	51277275	2960	2960	2960	2960	0
171	20231128	163500	51277275	2960	2960	2960	2960	0
172	20231128	163400	51277275	2960	2960	2960	2960	0
173	20231128	163300	51277275	2960	2960	2960	2960	0
174	20231128	163200	51277275	2960	2960	2960	2960	0
175	20231128	163100	51277275	2960	2960	2960	2960	0
176	20231128	163000	51277275	2960	2960	2960	2960	0
177	20231128	162900	51277275	2960	2960	2960	2960	0
178	20231128	162800	51277275	2960	2960	2960	2960	0
179	20231128	162700	51277275	2960	2960	2960	2960	0
180	20231128	162600	51277275	2960	2960	2960	2960	0
181	20231128	162500	51277275	2960	2960	2960	2960	0
182	20231128	162400	51277275	2960	2960	2960	2960	168
183	20231128	162300	51277275	2960	2960	2960	2960	0
184	20231128	162200	51277275	2960	2960	2960	2960	0
185	20231128	162100	51277275	2960	2960	2960	2960	0
186	20231128	162000	51277275	2960	2960	2960	2960	0
187	20231128	161900	51277275	2960	2960	2960	2960	0
188	20231128	161800	51277275	2960	2960	2960	2960	0
189	20231128	161700	51277275	2960	2960	2960	2960	0
190	20231128	161600	51277275	2960	2960	2960	2960	0
191	20231128	161500	51277275	2960	2960	2960	2960	0
192	20231128	161400	51277275	2960	2960	2960	2960	0
193	20231128	161300	51277275	2960	2960	2960	2960	0
194	20231128	161200	51277275	2960	2960	2960	2960	0
195	20231128	161100	51277275	2960	2960	2960	2960	0
196	20231128	161000	51277275	2960	2960	2960	2960	0
197	20231128	160900	51277275	2960	2960	2960	2960	0
198	20231128	160800	51277275	2960	2960	2960	2960	0
199	20231128	160700	51277275	2960	2960	2960	2960	0
200	20231128	160600	51277275	2960	2960	2960	2960	0
201	20231128	160500	51277275	2960	2960	2960	2960	0
202	20231128	160400	51277275	2960	2960	2960	2960	0
203	20231128	160300	51277275	2960	2960	2960	2960	0
204	20231128	160200	51277275	2960	2960	2960	2960	0
205	20231128	160100	51277275	2960	2960	2960	2960	0
206	20231128	160000	51277275	2960	2960	2960	2960	0
207	20231128	155900	51277275	2960	2960	2960	2960	0
208	20231128	155800	51277275	2960	2960	2960	2960	0
209	20231128	155700	51277275	2960	2960	2960	2960	0
210	20231128	155600	51277275	2960	2960	2960	2960	0
211	20231128	155500	51277275	2960	2960	2960	2960	0
212	20231128	155400	51277275	2960	2960	2960	2960	168
213	20231128	155300	51277275	2960	2960	2960	2960	0
214	20231128	155200	51277275	2960	2960	2960	2960	0
215	20231128	155100	51277275	2960	2960	2960	2960	0
216	20231128	155000	51277275	2960	2960	2960	2960	0
217	20231128	154900	51277275	2960	2960	2960	2960	0
218	20231128	154800	51277275	2960	2960	2960	2960	0
219	20231128	154700	51277275	2960	2960	2960	2960	0
220	20231128	154600	51277275	2960	2960	2960	2960	0
221	20231128	154500	51277275	2960	2960	2960	2960	0
222	20231128	154400	51277275	2960	2960	2960	2960	0
223	20231128	154300	51277275	2960	2960	2960	2960	0
224	20231128	154200	51277275	2960	2960	2960	2960	0
225	20231128	154100	51277275	2960	2960	2960	2960	0
226	20231128	154000	51277275	2960	2960	2960	2960	0
227	20231128	153900	51277275	2960	2960	2960	2960	0
228	20231128	153800	51277275	2960	2960	2960	2960	0
229	20231128	153700	51277275	2960	2960	2960	2960	0
230	20231128	153600	51277275	2960	2960	2960	2960	0
231	20231128	153500	51277275	2960	2960	2960	2960	0
232	20231128	153400	51277275	2960	2960	2960	2960	0
233	20231128	153300	51277275	2960	2960	2960	2960	0
234	20231128	153200	51277275	2960	2960	2960	2960	0
235	20231128	153100	51277275	2960	2960	2960	2960	0
236	20231128	153000	51277275	2960	2960	2960	2960	168
237	20231128	152900	50779995	2985	2985	2985	2985	0
238	20231128	152800	50779995	2985	2985	2985	2985	0
239	20231128	152700	50779995	2985	2985	2985	2985	0
240	20231128	152600	50779995	2985	2985	2985	2985	0
241	20231128	152500	50779995	2985	2985	2985	2985	0
242	20231128	152400	50779995	2985	2985	2985	2985	0
243	20231128	152300	50779995	2985	2985	2985	2985	0
244	20231128	152200	50779995	2985	2985	2985	2985	0
245	20231128	152100	50779995	2985	2985	2985	2985	0
246	20231128	152000	50779995	2985	2985	2985	2985	0
247	20231128	151900	50779995	2985	2985	2985	2985	0
248	20231128	151800	50779995	2985	2950	2985	2950	115
249	20231128	151700	50439600	2960	2960	2960	2960	0
250	20231128	151600	50439600	2960	2960	2960	2960	1
251	20231128	151500	50436640	2955	2955	2955	2955	8
252	20231128	151400	50413000	2960	2960	2960	2960	0
253	20231128	151300	50413000	2960	2960	2960	2960	0
254	20231128	151200	50413000	2960	2960	2960	2960	0
255	20231128	151100	50413000	2960	2960	2960	2960	0
256	20231128	151000	50413000	2960	2960	2960	2960	0
257	20231128	150900	50413000	2960	2960	2960	2960	0
258	20231128	150800	50413000	2960	2960	2960	2960	0
259	20231128	150700	50413000	2960	2960	2960	2960	0
260	20231128	150600	50413000	2960	2960	2960	2960	0
261	20231128	150500	50413000	2960	2960	2960	2960	0
262	20231128	150400	50413000	2960	2960	2960	2960	0
263	20231128	150300	50413000	2960	2960	2960	2960	1
264	20231128	150200	50410040	2940	2940	2940	2940	0
265	20231128	150100	50410040	2940	2940	2940	2940	0
266	20231128	150000	50410040	2940	2940	2940	2940	0
267	20231128	145900	50410040	2940	2940	2940	2940	5
268	20231128	145800	50395340	2955	2950	2955	2950	375
269	20231128	145700	49289075	2955	2955	2955	2955	37
270	20231128	145600	49179740	2975	2975	2975	2975	0
271	20231128	145500	49179740	2975	2975	2975	2975	0
272	20231128	145400	49179740	2975	2975	2975	2975	0
273	20231128	145300	49179740	2975	2975	2975	2975	0
274	20231128	145200	49179740	2975	2975	2975	2975	0
275	20231128	145100	49179740	2975	2975	2975	2975	0
276	20231128	145000	49179740	2975	2975	2975	2975	0
277	20231128	144900	49179740	2975	2975	2975	2975	0
278	20231128	144800	49179740	2975	2975	2975	2975	0
279	20231128	144700	49179740	2975	2975	2975	2975	0
280	20231128	144600	49179740	2975	2975	2975	2975	0
281	20231128	144500	49179740	2975	2975	2975	2975	0
282	20231128	144400	49179740	2975	2975	2975	2975	0
283	20231128	144300	49179740	2975	2975	2975	2975	0
284	20231128	144200	49179740	2975	2975	2975	2975	0
285	20231128	144100	49179740	2975	2975	2975	2975	0
286	20231128	144000	49179740	2975	2975	2975	2975	0
287	20231128	143900	49179740	2975	2955	2975	2955	20
288	20231128	143800	49120300	2950	2950	2950	2950	0
289	20231128	143700	49120300	2950	2950	2950	2950	0
290	20231128	143600	49120300	2950	2950	2950	2950	0
291	20231128	143500	49120300	2950	2950	2950	2950	0
292	20231128	143400	49120300	2950	3005	3005	2950	22
293	20231128	143300	49055180	2985	2975	3000	2975	12
294	20231128	143200	49019400	2975	2975	2975	2975	0
295	20231128	143100	49019400	2975	2975	2975	2975	0
296	20231128	143000	49019400	2975	2975	2975	2975	0
297	20231128	142900	49019400	2975	2975	2975	2975	0
298	20231128	142800	49019400	2975	2975	2975	2975	0
299	20231128	142700	49019400	2975	2975	2975	2975	0
300	20231128	142600	49019400	2975	2975	2975	2975	0
301	20231128	142500	49019400	2975	2975	2975	2975	0
302	20231128	142400	49019400	2975	2975	2975	2975	0
303	20231128	142300	49019400	2975	2975	2975	2975	0
304	20231128	142200	49019400	2975	2975	2975	2975	0
305	20231128	142100	49019400	2975	2975	2975	2975	0
306	20231128	142000	49019400	2975	2975	2975	2975	0
307	20231128	141900	49019400	2975	2975	2975	2975	0
308	20231128	141800	49019400	2975	2975	2975	2975	0
309	20231128	141700	49019400	2975	2975	2975	2975	1
310	20231128	141600	49016425	2975	2975	2975	2975	0
311	20231128	141500	49016425	2975	2975	2975	2975	0
312	20231128	141400	49016425	2975	2975	2975	2975	0
313	20231128	141300	49016425	2975	3000	3010	2975	2565
314	20231128	141200	41301525	3000	3000	3000	3000	0
315	20231128	141100	41301525	3000	3000	3000	3000	372
316	20231128	141000	40185525	2990	2990	2990	2990	59
317	20231128	140900	40009115	3000	3000	3000	3000	0
318	20231128	140800	40009115	3000	3000	3000	3000	0
319	20231128	140700	40009115	3000	3000	3000	3000	1
320	20231128	140600	40006115	3000	2995	3000	2995	75
321	20231128	140500	39781460	2990	2990	2990	2990	0
322	20231128	140400	39781460	2990	2990	2990	2990	3
323	20231128	140300	39772490	2995	2995	2995	2995	1
324	20231128	140200	39769495	2990	2990	2990	2990	1
325	20231128	140100	39766505	2990	2990	2990	2990	2
326	20231128	140000	39760525	2990	2970	2990	2970	4620
327	20231128	135900	25965060	2970	2970	2970	2970	0
328	20231128	135800	25965060	2970	2970	2970	2970	0
329	20231128	135700	25965060	2970	2970	2970	2970	0
330	20231128	135600	25965060	2970	2970	2970	2970	0
331	20231128	135500	25965060	2970	2970	2970	2970	0
332	20231128	135400	25965060	2970	2970	2970	2970	0
333	20231128	135300	25965060	2970	2970	2970	2970	0
334	20231128	135200	25965060	2970	2970	2970	2970	0
335	20231128	135100	25965060	2970	2970	2970	2970	0
336	20231128	135000	25965060	2970	2970	2970	2970	0
337	20231128	134900	25965060	2970	2970	2970	2970	0
338	20231128	134800	25965060	2970	2970	2970	2970	0
339	20231128	134700	25965060	2970	2970	2970	2970	0
340	20231128	134600	25965060	2970	2970	2970	2970	0
341	20231128	134500	25965060	2970	2970	2970	2970	0
342	20231128	134400	25965060	2970	2970	2970	2970	0
343	20231128	134300	25965060	2970	2970	2970	2970	0
344	20231128	134200	25965060	2970	2970	2970	2970	0
345	20231128	134100	25965060	2970	2970	2970	2970	0
346	20231128	134000	25965060	2970	2970	2970	2970	0
347	20231128	133900	25965060	2970	2970	2970	2970	0
348	20231128	133800	25965060	2970	2970	2970	2970	0
349	20231128	133700	25965060	2970	2970	2970	2970	1
350	20231128	133600	25962090	2965	2965	2965	2965	0
351	20231128	133500	25962090	2965	2965	2965	2965	0
352	20231128	133400	25962090	2965	2965	2965	2965	0
353	20231128	133300	25962090	2965	2965	2965	2965	0
354	20231128	133200	25962090	2965	2965	2965	2965	2
355	20231128	133100	25956160	2965	2965	2965	2965	0
356	20231128	133000	25956160	2965	2965	2965	2965	0
357	20231128	132900	25956160	2965	2965	2965	2965	0
358	20231128	132800	25956160	2965	2965	2965	2965	0
359	20231128	132700	25956160	2965	2965	2965	2965	0
360	20231128	132600	25956160	2965	2965	2965	2965	0
361	20231128	132500	25956160	2965	2965	2965	2965	0
362	20231128	132400	25956160	2965	2965	2965	2965	1
363	20231128	132300	25953195	2990	2990	2990	2990	0
364	20231128	132200	25953195	2990	2990	2990	2990	0
365	20231128	132100	25953195	2990	2990	2990	2990	0
366	20231128	132000	25953195	2990	2990	2990	2990	0
367	20231128	131900	25953195	2990	2990	2990	2990	0
368	20231128	131800	25953195	2990	2990	2990	2990	0
369	20231128	131700	25953195	2990	2990	2990	2990	0
370	20231128	131600	25953195	2990	2990	2990	2990	0
371	20231128	131500	25953195	2990	2990	2990	2990	0
372	20231128	131400	25953195	2990	2990	2990	2990	0
373	20231128	131300	25953195	2990	2990	2990	2990	0
374	20231128	131200	25953195	2990	2990	2990	2990	0
375	20231128	131100	25953195	2990	2990	2990	2990	0
376	20231128	131000	25953195	2990	2990	2990	2990	0
377	20231128	130900	25953195	2990	2990	2990	2990	0
378	20231128	130800	25953195	2990	2990	2990	2990	0
379	20231128	130700	25953195	2990	2990	2990	2990	0
380	20231128	130600	25953195	2990	2990	2990	2990	0
381	20231128	130500	25953195	2990	2990	2990	2990	0
382	20231128	130400	25953195	2990	2990	2990	2990	0
383	20231128	130300	25953195	2990	2990	2990	2990	0
384	20231128	130200	25953195	2990	2990	2990	2990	0
385	20231128	130100	25953195	2990	2990	2990	2990	0
386	20231128	130000	25953195	2990	2990	2990	2990	0
387	20231128	125900	25953195	2990	2990	2990	2990	0
388	20231128	125800	25953195	2990	2990	2990	2990	0
389	20231128	125700	25953195	2990	2990	2990	2990	0
390	20231128	125600	25953195	2990	2990	2990	2990	0
391	20231128	125500	25953195	2990	2990	2990	2990	0
392	20231128	125400	25953195	2990	2990	2990	2990	0
393	20231128	125300	25953195	2990	2990	2990	2990	0
394	20231128	125200	25953195	2990	2990	2990	2990	0
395	20231128	125100	25953195	2990	2990	2990	2990	0
396	20231128	125000	25953195	2990	2990	2990	2990	0
397	20231128	124900	25953195	2990	2990	2990	2990	0
398	20231128	124800	25953195	2990	2990	2990	2990	0
399	20231128	124700	25953195	2990	2990	2990	2990	0
400	20231128	124600	25953195	2990	2990	2990	2990	0
401	20231128	124500	25953195	2990	2965	2990	2965	3
402	20231128	124400	25944270	2950	2950	2950	2950	0
403	20231128	124300	25944270	2950	2950	2950	2950	0
404	20231128	124200	25944270	2950	2950	2950	2950	0
405	20231128	124100	25944270	2950	2950	2950	2950	0
406	20231128	124000	25944270	2950	2950	2950	2950	67
407	20231128	123900	25746620	2970	2970	2970	2970	0
408	20231128	123800	25746620	2970	2970	2970	2970	0
409	20231128	123700	25746620	2970	2970	2970	2970	0
410	20231128	123600	25746620	2970	2960	2970	2960	4
411	20231128	123500	25734770	2970	2970	2970	2970	0
412	20231128	123400	25734770	2970	2970	2970	2970	0
413	20231128	123300	25734770	2970	2970	2970	2970	0
414	20231128	123200	25734770	2970	2970	2970	2970	0
415	20231128	123100	25734770	2970	2970	2970	2970	0
416	20231128	123000	25734770	2970	2970	2970	2970	0
417	20231128	122900	25734770	2970	2970	2970	2970	0
418	20231128	122800	25734770	2970	2970	2970	2970	0
419	20231128	122700	25734770	2970	2970	2970	2970	0
420	20231128	122600	25734770	2970	2970	2970	2970	0
421	20231128	122500	25734770	2970	2970	2970	2970	0
422	20231128	122400	25734770	2970	2970	2970	2970	0
423	20231128	122300	25734770	2970	2970	2970	2970	0
424	20231128	122200	25734770	2970	2970	2970	2970	0
425	20231128	122100	25734770	2970	2970	2970	2970	0
426	20231128	122000	25734770	2970	2970	2970	2970	0
427	20231128	121900	25734770	2970	2970	2970	2970	0
428	20231128	121800	25734770	2970	2970	2970	2970	0
429	20231128	121700	25734770	2970	2970	2970	2970	0
430	20231128	121600	25734770	2970	2970	2970	2970	0
431	20231128	121500	25734770	2970	2955	2970	2955	2
432	20231128	121400	25728845	2990	2990	2990	2990	0
433	20231128	121300	25728845	2990	2990	2990	2990	0
434	20231128	121200	25728845	2990	2990	2990	2990	0
435	20231128	121100	25728845	2990	2990	2990	2990	0
436	20231128	121000	25728845	2990	2990	2990	2990	0
437	20231128	120900	25728845	2990	2990	2990	2990	0
438	20231128	120800	25728845	2990	2990	2990	2990	0
439	20231128	120700	25728845	2990	2990	2990	2990	0
440	20231128	120600	25728845	2990	2950	2990	2950	680
441	20231128	120500	23722785	2955	2955	2955	2955	0
442	20231128	120400	23722785	2955	2955	2955	2955	0
443	20231128	120300	23722785	2955	2955	2955	2955	0
444	20231128	120200	23722785	2955	2955	2955	2955	0
445	20231128	120100	23722785	2955	2955	2955	2955	0
446	20231128	120000	23722785	2955	2955	2955	2955	0
447	20231128	115900	23722785	2955	2955	2955	2955	6
448	20231128	115800	23705055	2980	2980	2980	2980	1
449	20231128	115700	23702075	2980	2970	3010	2970	1224
450	20231128	115600	20059970	2970	2950	2985	2940	1515
451	20231128	115500	15548120	2970	2970	2970	2970	2
452	20231128	115400	15542180	2950	2950	2950	2950	3
453	20231128	115300	15533330	2975	2985	2985	2975	696
454	20231128	115200	13462520	2985	2940	3015	2940	563
455	20231128	115100	11796415	2945	2945	2945	2945	0
456	20231128	115000	11796415	2945	2945	2945	2945	0
457	20231128	114900	11796415	2945	2945	2945	2945	0
458	20231128	114800	11796415	2945	2945	2945	2945	0
459	20231128	114700	11796415	2945	2945	2945	2945	0
460	20231128	114600	11796415	2945	2945	2945	2945	0
461	20231128	114500	11796415	2945	2945	2945	2945	0
462	20231128	114400	11796415	2945	2945	2945	2945	0
463	20231128	114300	11796415	2945	2945	2945	2945	0
464	20231128	114200	11796415	2945	2945	2945	2945	0
465	20231128	114100	11796415	2945	2945	2945	2945	0
466	20231128	114000	11796415	2945	2945	2945	2945	0
467	20231128	113900	11796415	2945	2945	2945	2945	0
468	20231128	113800	11796415	2945	2945	2945	2945	0
469	20231128	113700	11796415	2945	2945	2945	2945	0
470	20231128	113600	11796415	2945	2945	2945	2945	0
471	20231128	113500	11796415	2945	2945	2945	2945	0
472	20231128	113400	11796415	2945	2945	2945	2945	0
473	20231128	113300	11796415	2945	2945	2945	2945	0
474	20231128	113200	11796415	2945	2945	2945	2945	0
475	20231128	113100	11796415	2945	2945	2945	2945	0
476	20231128	113000	11796415	2945	2945	2945	2945	0
477	20231128	112900	11796415	2945	2945	2945	2945	0
478	20231128	112800	11796415	2945	2945	2945	2945	0
479	20231128	112700	11796415	2945	2945	2945	2945	0
480	20231128	112600	11796415	2945	2945	2945	2945	0
481	20231128	112500	11796415	2945	2945	2945	2945	0
482	20231128	112400	11796415	2945	2945	2945	2945	0
483	20231128	112300	11796415	2945	2945	2945	2945	0
484	20231128	112200	11796415	2945	2945	2945	2945	0
485	20231128	112100	11796415	2945	2945	2945	2945	0
486	20231128	112000	11796415	2945	2945	2945	2945	0
487	20231128	111900	11796415	2945	2945	2945	2945	0
488	20231128	111800	11796415	2945	2945	2945	2945	0
489	20231128	111700	11796415	2945	2945	2945	2945	1
490	20231128	111600	11793470	2945	2940	2945	2940	99
491	20231128	111500	11501955	2935	2935	2935	2935	0
492	20231128	111400	11501955	2935	2935	2935	2935	0
493	20231128	111300	11501955	2935	2935	2935	2935	0
494	20231128	111200	11501955	2935	2935	2935	2935	0
495	20231128	111100	11501955	2935	2935	2935	2935	0
496	20231128	111000	11501955	2935	2935	2935	2935	0
497	20231128	110900	11501955	2935	2935	2935	2935	0
498	20231128	110800	11501955	2935	2935	2935	2935	0
499	20231128	110700	11501955	2935	2935	2935	2935	0
500	20231128	110600	11501955	2935	2935	2935	2935	166
501	20231128	110500	11014745	2930	2930	2930	2930	1
502	20231128	110400	11011815	2935	2935	2935	2935	1
503	20231128	110300	11008880	2925	2925	2925	2925	25
504	20231128	110200	10935755	2925	2925	2925	2925	0
505	20231128	110100	10935755	2925	2925	2925	2925	0
506	20231128	110000	10935755	2925	2925	2925	2925	0
507	20231128	105900	10935755	2925	2925	2925	2925	0
508	20231128	105800	10935755	2925	2925	2925	2925	0
509	20231128	105700	10935755	2925	2925	2925	2925	0
510	20231128	105600	10935755	2925	2925	2925	2925	0
511	20231128	105500	10935755	2925	2925	2925	2925	0
512	20231128	105400	10935755	2925	2925	2925	2925	1
513	20231128	105300	10932830	2920	2920	2920	2920	0
514	20231128	105200	10932830	2920	2920	2920	2920	0
515	20231128	105100	10932830	2920	2920	2920	2920	0
516	20231128	105000	10932830	2920	2920	2920	2920	67
517	20231128	104900	10737190	2925	2925	2925	2925	0
518	20231128	104800	10737190	2925	2925	2925	2925	1
519	20231128	104700	10734265	2920	2920	2920	2920	0
520	20231128	104600	10734265	2920	2920	2920	2920	0
521	20231128	104500	10734265	2920	2920	2920	2920	67
522	20231128	104400	10538625	2940	2940	2940	2940	0
523	20231128	104300	10538625	2940	2940	2940	2940	0
524	20231128	104200	10538625	2940	2930	2940	2920	85
525	20231128	104100	10289555	2930	2930	2930	2930	0
526	20231128	104000	10289555	2930	2930	2930	2930	67
527	20231128	103900	10093245	2945	2945	2945	2945	0
528	20231128	103800	10093245	2945	2945	2945	2945	0
529	20231128	103700	10093245	2945	2945	2945	2945	0
530	20231128	103600	10093245	2945	2945	2945	2945	0
531	20231128	103500	10093245	2945	2935	2945	2935	3
532	20231128	103400	10084430	2940	2940	2940	2940	0
533	20231128	103300	10084430	2940	2940	2940	2940	0
534	20231128	103200	10084430	2940	2940	2940	2940	0
535	20231128	103100	10084430	2940	2940	2940	2940	0
536	20231128	103000	10084430	2940	2940	2940	2940	0
537	20231128	102900	10084430	2940	2940	2940	2940	0
538	20231128	102800	10084430	2940	2940	2940	2940	1
539	20231128	102700	10081490	2945	2945	2945	2945	0
540	20231128	102600	10081490	2945	2945	2945	2945	0
541	20231128	102500	10081490	2945	2945	2945	2945	0
542	20231128	102400	10081490	2945	2945	2945	2945	0
543	20231128	102300	10081490	2945	2945	2945	2945	0
544	20231128	102200	10081490	2945	2945	2945	2945	33
545	20231128	102100	9984305	2960	2960	2960	2960	1
546	20231128	102000	9981345	2950	2950	2950	2950	0
547	20231128	101900	9981345	2950	2950	2950	2950	0
548	20231128	101800	9981345	2950	2950	2950	2950	0
549	20231128	101700	9981345	2950	2950	2950	2950	22
550	20231128	101600	9916445	2950	2950	2950	2950	1
551	20231128	101500	9913495	2945	2950	2950	2945	32
552	20231128	101400	9819195	2940	2930	2970	2930	220
553	20231128	101300	9174125	2925	2925	2925	2925	128
554	20231128	101200	8799725	2925	2925	2925	2925	0
555	20231128	101100	8799725	2925	2930	2930	2925	294
556	20231128	101000	7938395	2940	2940	2940	2940	0
557	20231128	100900	7938395	2940	2940	2940	2940	0
558	20231128	100800	7938395	2940	2940	2940	2940	0
559	20231128	100700	7938395	2940	2940	2940	2940	1
560	20231128	100600	7935455	2940	2940	2940	2940	1
561	20231128	100500	7932515	2930	2930	2930	2930	0
562	20231128	100400	7932515	2930	2930	2930	2930	14
563	20231128	100300	7891495	2940	2940	2940	2940	0
564	20231128	100200	7891495	2940	2940	2940	2940	0
565	20231128	100100	7891495	2940	2940	2940	2940	0
566	20231128	100000	7891495	2940	2940	2940	2940	100
567	20231128	095900	7597495	2940	2940	2940	2940	0
568	20231128	095800	7597495	2940	2940	2940	2940	0
569	20231128	095700	7597495	2940	2940	2940	2940	0
570	20231128	095600	7597495	2940	2940	2940	2940	0
571	20231128	095500	7597495	2940	2940	2940	2940	1
572	20231128	095400	7594555	2935	2935	2935	2935	3
573	20231128	095300	7585750	2930	2930	2930	2930	1
574	20231128	095200	7582820	2930	2930	2930	2930	50
575	20231128	095100	7436320	2935	2935	2935	2935	0
576	20231128	095000	7436320	2935	2935	2935	2935	0
577	20231128	094900	7436320	2935	2935	2935	2935	88
578	20231128	094800	7178040	2945	2945	2945	2945	0
579	20231128	094700	7178040	2945	2940	2945	2940	170
580	20231128	094600	6678235	2950	2965	2965	2950	866
581	20231128	094500	4111010	2965	2970	2970	2965	35
582	20231128	094400	4007070	2965	2965	2965	2965	0
583	20231128	094300	4007070	2965	2965	2965	2965	0
584	20231128	094200	4007070	2965	2965	2965	2965	1
585	20231128	094100	4004105	2970	2965	2970	2965	17
586	20231128	094000	3953685	2965	2965	2965	2965	73
587	20231128	093900	3737240	2965	2965	2965	2965	0
588	20231128	093800	3737240	2965	2965	2965	2965	22
589	20231128	093700	3672010	2970	2970	2970	2970	1
590	20231128	093600	3669040	2965	2965	2965	2965	35
591	20231128	093500	3565265	2970	2965	2970	2965	105
592	20231128	093400	3253930	2970	2970	2970	2970	180
593	20231128	093300	2719330	2965	2965	2965	2965	0
594	20231128	093200	2719330	2965	2965	2965	2965	0
595	20231128	093100	2719330	2965	2965	2965	2965	0
596	20231128	093000	2719330	2965	2965	2965	2965	0
597	20231128	092900	2719330	2965	2965	2965	2965	0
598	20231128	092800	2719330	2965	2965	2965	2965	0
599	20231128	092700	2719330	2965	2965	2965	2965	0
600	20231128	092600	2719330	2965	2965	2965	2965	0
601	20231128	092500	2719330	2965	2965	2965	2965	0
602	20231128	092400	2719330	2965	2965	2965	2965	0
603	20231128	092300	2719330	2965	2965	2965	2965	0
604	20231128	092200	2719330	2965	2965	2965	2965	0
605	20231128	092100	2719330	2965	2965	2965	2965	0
606	20231128	092000	2719330	2965	2965	2965	2965	0
607	20231128	091900	2719330	2965	2965	2965	2965	0
608	20231128	091800	2719330	2965	2965	2965	2965	14
609	20231128	091700	2677820	2970	2965	2970	2965	44
610	20231128	091600	2547355	2965	2965	2965	2965	63
611	20231128	091500	2360560	2970	2960	2970	2960	296
612	20231128	091400	1484295	2950	2950	2950	2950	0
613	20231128	091300	1484295	2950	2950	2950	2950	0
614	20231128	091200	1484295	2950	2950	2950	2950	1
615	20231128	091100	1481345	2950	2950	2950	2950	1
616	20231128	091000	1478395	2965	2965	2965	2965	279
617	20231128	090900	651160	3015	3015	3015	3015	0
618	20231128	090800	651160	3015	3015	3015	3015	34
619	20231128	090700	548650	3015	2990	3015	2990	10
620	20231128	090600	518670	3015	3015	3015	3015	0
621	20231128	090500	518670	3015	3015	3015	3015	0
622	20231128	090400	518670	3015	3015	3015	3015	0
623	20231128	090300	518670	3015	3015	3015	3015	0
624	20231128	090200	518670	3015	3015	3015	3015	0
625	20231128	090100	518670	3015	3015	3015	3015	0
626	20231128	090000	518670	3015	3010	3015	2910	174