KissMeData/091340/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	195600	26328910	2980	2980	2980	2980	149
3	20231128	195500	26328910	2980	2980	2980	2980	0
4	20231128	195400	26328910	2980	2980	2980	2980	0
5	20231128	195300	26328910	2980	2980	2980	2980	0
6	20231128	195200	26328910	2980	2980	2980	2980	0
7	20231128	195100	26328910	2980	2980	2980	2980	0
8	20231128	195000	26328910	2980	2980	2980	2980	0
9	20231128	194900	26328910	2980	2980	2980	2980	0
10	20231128	194800	26328910	2980	2980	2980	2980	0
11	20231128	194700	26328910	2980	2980	2980	2980	0
12	20231128	194600	26328910	2980	2980	2980	2980	0
13	20231128	194500	26328910	2980	2980	2980	2980	0
14	20231128	194400	26328910	2980	2980	2980	2980	0
15	20231128	194300	26328910	2980	2980	2980	2980	0
16	20231128	194200	26328910	2980	2980	2980	2980	0
17	20231128	194100	26328910	2980	2980	2980	2980	0
18	20231128	194000	26328910	2980	2980	2980	2980	0
19	20231128	193900	26328910	2980	2980	2980	2980	0
20	20231128	193800	26328910	2980	2980	2980	2980	0
21	20231128	193700	26328910	2980	2980	2980	2980	0
22	20231128	193600	26328910	2980	2980	2980	2980	0
23	20231128	193500	26328910	2980	2980	2980	2980	0
24	20231128	193400	26328910	2980	2980	2980	2980	0
25	20231128	193300	26328910	2980	2980	2980	2980	0
26	20231128	193200	26328910	2980	2980	2980	2980	0
27	20231128	193100	26328910	2980	2980	2980	2980	0
28	20231128	193000	26328910	2980	2980	2980	2980	0
29	20231128	192900	26328910	2980	2980	2980	2980	0
30	20231128	192800	26328910	2980	2980	2980	2980	0
31	20231128	192700	26328910	2980	2980	2980	2980	0
32	20231128	192600	26328910	2980	2980	2980	2980	149
33	20231128	192500	26328910	2980	2980	2980	2980	0
34	20231128	192400	26328910	2980	2980	2980	2980	0
35	20231128	192300	26328910	2980	2980	2980	2980	0
36	20231128	192200	26328910	2980	2980	2980	2980	0
37	20231128	192100	26328910	2980	2980	2980	2980	0
38	20231128	192000	26328910	2980	2980	2980	2980	0
39	20231128	191900	26328910	2980	2980	2980	2980	0
40	20231128	191800	26328910	2980	2980	2980	2980	0
41	20231128	191700	26328910	2980	2980	2980	2980	0
42	20231128	191600	26328910	2980	2980	2980	2980	0
43	20231128	191500	26328910	2980	2980	2980	2980	0
44	20231128	191400	26328910	2980	2980	2980	2980	0
45	20231128	191300	26328910	2980	2980	2980	2980	0
46	20231128	191200	26328910	2980	2980	2980	2980	0
47	20231128	191100	26328910	2980	2980	2980	2980	0
48	20231128	191000	26328910	2980	2980	2980	2980	0
49	20231128	190900	26328910	2980	2980	2980	2980	0
50	20231128	190800	26328910	2980	2980	2980	2980	0
51	20231128	190700	26328910	2980	2980	2980	2980	0
52	20231128	190600	26328910	2980	2980	2980	2980	0
53	20231128	190500	26328910	2980	2980	2980	2980	0
54	20231128	190400	26328910	2980	2980	2980	2980	0
55	20231128	190300	26328910	2980	2980	2980	2980	0
56	20231128	190200	26328910	2980	2980	2980	2980	0
57	20231128	190100	26328910	2980	2980	2980	2980	0
58	20231128	190000	26328910	2980	2980	2980	2980	0
59	20231128	185900	26328910	2980	2980	2980	2980	0
60	20231128	185800	26328910	2980	2980	2980	2980	0
61	20231128	185700	26328910	2980	2980	2980	2980	0
62	20231128	185600	26328910	2980	2980	2980	2980	149
63	20231128	185500	26328910	2980	2980	2980	2980	0
64	20231128	185400	26328910	2980	2980	2980	2980	0
65	20231128	185300	26328910	2980	2980	2980	2980	0
66	20231128	185200	26328910	2980	2980	2980	2980	0
67	20231128	185100	26328910	2980	2980	2980	2980	0
68	20231128	185000	26328910	2980	2980	2980	2980	0
69	20231128	184900	26328910	2980	2980	2980	2980	0
70	20231128	184800	26328910	2980	2980	2980	2980	0
71	20231128	184700	26328910	2980	2980	2980	2980	0
72	20231128	184600	26328910	2980	2980	2980	2980	0
73	20231128	184500	26328910	2980	2980	2980	2980	0
74	20231128	184400	26328910	2980	2980	2980	2980	0
75	20231128	184300	26328910	2980	2980	2980	2980	0
76	20231128	184200	26328910	2980	2980	2980	2980	0
77	20231128	184100	26328910	2980	2980	2980	2980	0
78	20231128	184000	26328910	2980	2980	2980	2980	0
79	20231128	183900	26328910	2980	2980	2980	2980	0
80	20231128	183800	26328910	2980	2980	2980	2980	0
81	20231128	183700	26328910	2980	2980	2980	2980	0
82	20231128	183600	26328910	2980	2980	2980	2980	0
83	20231128	183500	26328910	2980	2980	2980	2980	0
84	20231128	183400	26328910	2980	2980	2980	2980	0
85	20231128	183300	26328910	2980	2980	2980	2980	0
86	20231128	183200	26328910	2980	2980	2980	2980	0
87	20231128	183100	26328910	2980	2980	2980	2980	0
88	20231128	183000	26328910	2980	2980	2980	2980	0
89	20231128	182900	26328910	2980	2980	2980	2980	0
90	20231128	182800	26328910	2980	2980	2980	2980	0
91	20231128	182700	26328910	2980	2980	2980	2980	0
92	20231128	182600	26328910	2980	2980	2980	2980	149
93	20231128	182500	26328910	2980	2980	2980	2980	0
94	20231128	182400	26328910	2980	2980	2980	2980	0
95	20231128	182300	26328910	2980	2980	2980	2980	0
96	20231128	182200	26328910	2980	2980	2980	2980	0
97	20231128	182100	26328910	2980	2980	2980	2980	0
98	20231128	182000	26328910	2980	2980	2980	2980	0
99	20231128	181900	26328910	2980	2980	2980	2980	0
100	20231128	181800	26328910	2980	2980	2980	2980	0
101	20231128	181700	26328910	2980	2980	2980	2980	0
102	20231128	181600	26328910	2980	2980	2980	2980	0
103	20231128	181500	26328910	2980	2980	2980	2980	0
104	20231128	181400	26328910	2980	2980	2980	2980	0
105	20231128	181300	26328910	2980	2980	2980	2980	0
106	20231128	181200	26328910	2980	2980	2980	2980	0
107	20231128	181100	26328910	2980	2980	2980	2980	0
108	20231128	181000	26328910	2980	2980	2980	2980	0
109	20231128	180900	26328910	2980	2980	2980	2980	0
110	20231128	180800	26328910	2980	2980	2980	2980	0
111	20231128	180700	26328910	2980	2980	2980	2980	0
112	20231128	180600	26328910	2980	2980	2980	2980	0
113	20231128	180500	26328910	2980	2980	2980	2980	0
114	20231128	180400	26328910	2980	2980	2980	2980	0
115	20231128	180300	26328910	2980	2980	2980	2980	0
116	20231128	180200	26328910	2980	2980	2980	2980	0
117	20231128	180100	26328910	2980	2980	2980	2980	0
118	20231128	180000	26328910	2980	2980	2980	2980	0
119	20231128	175900	26328910	2980	2980	2980	2980	0
120	20231128	175800	26328910	2980	2980	2980	2980	0
121	20231128	175700	26328910	2980	2980	2980	2980	0
122	20231128	175600	26328910	2980	2980	2980	2980	149
123	20231128	175500	26328910	2980	2980	2980	2980	0
124	20231128	175400	26328910	2980	2980	2980	2980	0
125	20231128	175300	26328910	2980	2980	2980	2980	0
126	20231128	175200	26328910	2980	2980	2980	2980	0
127	20231128	175100	26328910	2980	2980	2980	2980	0
128	20231128	175000	26328910	2980	2980	2980	2980	0
129	20231128	174900	26328910	2980	2980	2980	2980	0
130	20231128	174800	26328910	2980	2980	2980	2980	0
131	20231128	174700	26328910	2980	2980	2980	2980	0
132	20231128	174600	26328910	2980	2980	2980	2980	0
133	20231128	174500	26328910	2980	2980	2980	2980	0
134	20231128	174400	26328910	2980	2980	2980	2980	0
135	20231128	174300	26328910	2980	2980	2980	2980	0
136	20231128	174200	26328910	2980	2980	2980	2980	0
137	20231128	174100	26328910	2980	2980	2980	2980	0
138	20231128	174000	26328910	2980	2980	2980	2980	0
139	20231128	173900	26328910	2980	2980	2980	2980	0
140	20231128	173800	26328910	2980	2980	2980	2980	0
141	20231128	173700	26328910	2980	2980	2980	2980	0
142	20231128	173600	26328910	2980	2980	2980	2980	0
143	20231128	173500	26328910	2980	2980	2980	2980	0
144	20231128	173400	26328910	2980	2980	2980	2980	0
145	20231128	173300	26328910	2980	2980	2980	2980	0
146	20231128	173200	26328910	2980	2980	2980	2980	0
147	20231128	173100	26328910	2980	2980	2980	2980	0
148	20231128	173000	26328910	2980	2980	2980	2980	0
149	20231128	172900	26328910	2980	2980	2980	2980	0
150	20231128	172800	26328910	2980	2980	2980	2980	0
151	20231128	172700	26328910	2980	2980	2980	2980	0
152	20231128	172600	26328910	2980	2980	2980	2980	149
153	20231128	172500	26328910	2980	2980	2980	2980	0
154	20231128	172400	26328910	2980	2980	2980	2980	0
155	20231128	172300	26328910	2980	2980	2980	2980	0
156	20231128	172200	26328910	2980	2980	2980	2980	0
157	20231128	172100	26328910	2980	2980	2980	2980	0
158	20231128	172000	26328910	2980	2980	2980	2980	0
159	20231128	171900	26328910	2980	2980	2980	2980	0
160	20231128	171800	26328910	2980	2980	2980	2980	0
161	20231128	171700	26328910	2980	2980	2980	2980	0
162	20231128	171600	26328910	2980	2980	2980	2980	0
163	20231128	171500	26328910	2980	2980	2980	2980	0
164	20231128	171400	26328910	2980	2980	2980	2980	0
165	20231128	171300	26328910	2980	2980	2980	2980	0
166	20231128	171200	26328910	2980	2980	2980	2980	0
167	20231128	171100	26328910	2980	2980	2980	2980	0
168	20231128	171000	26328910	2980	2980	2980	2980	0
169	20231128	170900	26328910	2980	2980	2980	2980	0
170	20231128	170800	26328910	2980	2980	2980	2980	0
171	20231128	170700	26328910	2980	2980	2980	2980	0
172	20231128	170600	26328910	2980	2980	2980	2980	0
173	20231128	170500	26328910	2980	2980	2980	2980	0
174	20231128	170400	26328910	2980	2980	2980	2980	0
175	20231128	170300	26328910	2980	2980	2980	2980	0
176	20231128	170200	26328910	2980	2980	2980	2980	0
177	20231128	170100	26328910	2980	2980	2980	2980	0
178	20231128	170000	26328910	2980	2980	2980	2980	0
179	20231128	165900	26328910	2980	2980	2980	2980	0
180	20231128	165800	26328910	2980	2980	2980	2980	0
181	20231128	165700	26328910	2980	2980	2980	2980	0
182	20231128	165600	26328910	2980	2980	2980	2980	149
183	20231128	165500	26328910	2980	2980	2980	2980	0
184	20231128	165400	26328910	2980	2980	2980	2980	0
185	20231128	165300	26328910	2980	2980	2980	2980	0
186	20231128	165200	26328910	2980	2980	2980	2980	0
187	20231128	165100	26328910	2980	2980	2980	2980	0
188	20231128	165000	26328910	2980	2980	2980	2980	0
189	20231128	164900	26328910	2980	2980	2980	2980	0
190	20231128	164800	26328910	2980	2980	2980	2980	0
191	20231128	164700	26328910	2980	2980	2980	2980	0
192	20231128	164600	26328910	2980	2980	2980	2980	0
193	20231128	164500	26328910	2980	2980	2980	2980	0
194	20231128	164400	26328910	2980	2980	2980	2980	0
195	20231128	164300	26328910	2980	2980	2980	2980	0
196	20231128	164200	26328910	2980	2980	2980	2980	0
197	20231128	164100	26328910	2980	2980	2980	2980	0
198	20231128	164000	26328910	2980	2980	2980	2980	0
199	20231128	163900	26328910	2980	2980	2980	2980	0
200	20231128	163800	26328910	2980	2980	2980	2980	0
201	20231128	163700	26328910	2980	2980	2980	2980	0
202	20231128	163600	26328910	2980	2980	2980	2980	0
203	20231128	163500	26328910	2980	2980	2980	2980	0
204	20231128	163400	26328910	2980	2980	2980	2980	0
205	20231128	163300	26328910	2980	2980	2980	2980	0
206	20231128	163200	26328910	2980	2980	2980	2980	0
207	20231128	163100	26328910	2980	2980	2980	2980	0
208	20231128	163000	26328910	2980	2980	2980	2980	0
209	20231128	162900	26328910	2980	2980	2980	2980	0
210	20231128	162800	26328910	2980	2980	2980	2980	0
211	20231128	162700	26328910	2980	2980	2980	2980	0
212	20231128	162600	26328910	2980	2980	2980	2980	149
213	20231128	162500	26328910	2980	2980	2980	2980	0
214	20231128	162400	26328910	2980	2980	2980	2980	0
215	20231128	162300	26328910	2980	2980	2980	2980	0
216	20231128	162200	26328910	2980	2980	2980	2980	0
217	20231128	162100	26328910	2980	2980	2980	2980	0
218	20231128	162000	26328910	2980	2980	2980	2980	0
219	20231128	161900	26328910	2980	2980	2980	2980	0
220	20231128	161800	26328910	2980	2980	2980	2980	0
221	20231128	161700	26328910	2980	2980	2980	2980	0
222	20231128	161600	26328910	2980	2980	2980	2980	0
223	20231128	161500	26328910	2980	2980	2980	2980	0
224	20231128	161400	26328910	2980	2980	2980	2980	0
225	20231128	161300	26328910	2980	2980	2980	2980	0
226	20231128	161200	26328910	2980	2980	2980	2980	0
227	20231128	161100	26328910	2980	2980	2980	2980	0
228	20231128	161000	26328910	2980	2980	2980	2980	0
229	20231128	160900	26328910	2980	2980	2980	2980	0
230	20231128	160800	26328910	2980	2980	2980	2980	0
231	20231128	160700	26328910	2980	2980	2980	2980	0
232	20231128	160600	26328910	2980	2980	2980	2980	0
233	20231128	160500	26328910	2980	2980	2980	2980	0
234	20231128	160400	26328910	2980	2980	2980	2980	0
235	20231128	160300	26328910	2980	2980	2980	2980	0
236	20231128	160200	26328910	2980	2980	2980	2980	0
237	20231128	160100	26328910	2980	2980	2980	2980	0
238	20231128	160000	26328910	2980	2980	2980	2980	0
239	20231128	155900	26328910	2980	2980	2980	2980	0
240	20231128	155800	26328910	2980	2980	2980	2980	0
241	20231128	155700	26328910	2980	2980	2980	2980	0
242	20231128	155600	26328910	2980	2980	2980	2980	149
243	20231128	155500	26328910	2980	2980	2980	2980	0
244	20231128	155400	26328910	2980	2980	2980	2980	0
245	20231128	155300	26328910	2980	2980	2980	2980	0
246	20231128	155200	26328910	2980	2980	2980	2980	0
247	20231128	155100	26328910	2980	2980	2980	2980	0
248	20231128	155000	26328910	2980	2980	2980	2980	0
249	20231128	154900	26328910	2980	2980	2980	2980	0
250	20231128	154800	26328910	2980	2980	2980	2980	0
251	20231128	154700	26328910	2980	2980	2980	2980	0
252	20231128	154600	26328910	2980	2980	2980	2980	0
253	20231128	154500	26328910	2980	2980	2980	2980	0
254	20231128	154400	26328910	2980	2980	2980	2980	0
255	20231128	154300	26328910	2980	2980	2980	2980	0
256	20231128	154200	26328910	2980	2980	2980	2980	0
257	20231128	154100	26328910	2980	2980	2980	2980	0
258	20231128	154000	26328910	2980	2980	2980	2980	0
259	20231128	153900	26328910	2980	2980	2980	2980	0
260	20231128	153800	26328910	2980	2980	2980	2980	0
261	20231128	153700	26328910	2980	2980	2980	2980	0
262	20231128	153600	26328910	2980	2980	2980	2980	0
263	20231128	153500	26328910	2980	2980	2980	2980	0
264	20231128	153400	26328910	2980	2980	2980	2980	0
265	20231128	153300	26328910	2980	2980	2980	2980	0
266	20231128	153200	26328910	2980	2980	2980	2980	0
267	20231128	153100	26328910	2980	2980	2980	2980	0
268	20231128	153000	26328910	2980	2980	2980	2980	149
269	20231128	152900	25884890	2980	2980	2980	2980	0
270	20231128	152800	25884890	2980	2980	2980	2980	0
271	20231128	152700	25884890	2980	2980	2980	2980	0
272	20231128	152600	25884890	2980	2980	2980	2980	0
273	20231128	152500	25884890	2980	2980	2980	2980	0
274	20231128	152400	25884890	2980	2980	2980	2980	0
275	20231128	152300	25884890	2980	2980	2980	2980	0
276	20231128	152200	25884890	2980	2980	2980	2980	0
277	20231128	152100	25884890	2980	2980	2980	2980	0
278	20231128	152000	25884890	2980	2980	2980	2980	0
279	20231128	151900	25884890	2980	2980	2980	2980	1
280	20231128	151800	25881910	2965	2970	2970	2965	10
281	20231128	151700	25852255	2965	2965	2965	2965	1
282	20231128	151600	25849290	2980	2980	2980	2980	0
283	20231128	151500	25849290	2980	2980	2980	2980	0
284	20231128	151400	25849290	2980	2980	2980	2980	0
285	20231128	151300	25849290	2980	2980	2980	2980	0
286	20231128	151200	25849290	2980	2980	2980	2980	0
287	20231128	151100	25849290	2980	2980	2980	2980	0
288	20231128	151000	25849290	2980	2965	2980	2965	12
289	20231128	150900	25813695	2980	2980	2980	2980	0
290	20231128	150800	25813695	2980	2980	2980	2980	0
291	20231128	150700	25813695	2980	2980	2980	2980	1
292	20231128	150600	25810715	2955	2955	2955	2955	0
293	20231128	150500	25810715	2955	2970	2970	2955	671
294	20231128	150400	23822885	2985	2985	2985	2985	0
295	20231128	150300	23822885	2985	2985	2985	2985	0
296	20231128	150200	23822885	2985	2985	2985	2985	0
297	20231128	150100	23822885	2985	2985	2985	2985	0
298	20231128	150000	23822885	2985	2985	2985	2985	0
299	20231128	145900	23822885	2985	2985	2985	2985	0
300	20231128	145800	23822885	2985	2985	2985	2985	0
301	20231128	145700	23822885	2985	2985	2985	2985	0
302	20231128	145600	23822885	2985	2985	2985	2985	0
303	20231128	145500	23822885	2985	2985	2985	2985	0
304	20231128	145400	23822885	2985	2985	2985	2985	1
305	20231128	145300	23819900	2965	2965	2965	2965	0
306	20231128	145200	23819900	2965	2965	2965	2965	0
307	20231128	145100	23819900	2965	2965	2965	2965	0
308	20231128	145000	23819900	2965	2965	2965	2965	0
309	20231128	144900	23819900	2965	2965	2965	2965	0
310	20231128	144800	23819900	2965	2965	2965	2965	0
311	20231128	144700	23819900	2965	2965	2965	2965	0
312	20231128	144600	23819900	2965	2965	2965	2965	0
313	20231128	144500	23819900	2965	2965	2965	2965	0
314	20231128	144400	23819900	2965	2965	2965	2965	2
315	20231128	144300	23813970	2965	2965	2965	2965	0
316	20231128	144200	23813970	2965	2965	2965	2965	0
317	20231128	144100	23813970	2965	2965	2965	2965	0
318	20231128	144000	23813970	2965	2965	2965	2965	0
319	20231128	143900	23813970	2965	2965	2965	2965	0
320	20231128	143800	23813970	2965	2965	2965	2965	0
321	20231128	143700	23813970	2965	2965	2965	2965	0
322	20231128	143600	23813970	2965	2965	2965	2965	0
323	20231128	143500	23813970	2965	2965	2965	2965	0
324	20231128	143400	23813970	2965	2970	2970	2965	16
325	20231128	143300	23766480	2990	2990	2990	2990	0
326	20231128	143200	23766480	2990	2990	2990	2990	0
327	20231128	143100	23766480	2990	2990	2990	2990	0
328	20231128	143000	23766480	2990	2990	2990	2990	0
329	20231128	142900	23766480	2990	2990	2990	2990	0
330	20231128	142800	23766480	2990	2990	2990	2990	0
331	20231128	142700	23766480	2990	2990	2990	2990	0
332	20231128	142600	23766480	2990	2990	2990	2990	0
333	20231128	142500	23766480	2990	2990	2990	2990	0
334	20231128	142400	23766480	2990	2990	2990	2990	0
335	20231128	142300	23766480	2990	2990	2990	2990	0
336	20231128	142200	23766480	2990	2990	2990	2990	0
337	20231128	142100	23766480	2990	2990	2990	2990	0
338	20231128	142000	23766480	2990	2980	2990	2980	102
339	20231128	141900	23462465	2965	2965	2965	2965	0
340	20231128	141800	23462465	2965	2965	2965	2965	15
341	20231128	141700	23417990	3000	3000	3000	3000	0
342	20231128	141600	23417990	3000	3000	3000	3000	0
343	20231128	141500	23417990	3000	3000	3000	3000	0
344	20231128	141400	23417990	3000	3000	3000	3000	0
345	20231128	141300	23417990	3000	3000	3000	3000	0
346	20231128	141200	23417990	3000	2980	3000	2980	800
347	20231128	141100	21021935	2990	2990	2990	2990	0
348	20231128	141000	21021935	2990	2990	2990	2990	0
349	20231128	140900	21021935	2990	2990	2990	2990	0
350	20231128	140800	21021935	2990	2990	2990	2990	0
351	20231128	140700	21021935	2990	2990	2990	2990	1
352	20231128	140600	21018945	2995	2995	2995	2995	0
353	20231128	140500	21018945	2995	2980	2995	2980	102
354	20231128	140400	20714280	2985	2985	2985	2985	0
355	20231128	140300	20714280	2985	2985	2985	2985	0
356	20231128	140200	20714280	2985	2985	2985	2985	0
357	20231128	140100	20714280	2985	2985	2985	2985	0
358	20231128	140000	20714280	2985	2985	2985	2985	0
359	20231128	135900	20714280	2985	2985	2985	2985	0
360	20231128	135800	20714280	2985	2985	2985	2985	0
361	20231128	135700	20714280	2985	2985	2985	2985	0
362	20231128	135600	20714280	2985	2985	2985	2985	0
363	20231128	135500	20714280	2985	2985	2985	2985	0
364	20231128	135400	20714280	2985	2985	2985	2985	0
365	20231128	135300	20714280	2985	2985	2985	2985	0
366	20231128	135200	20714280	2985	2985	2985	2985	0
367	20231128	135100	20714280	2985	2985	2985	2985	0
368	20231128	135000	20714280	2985	2985	2985	2985	102
369	20231128	134900	20409810	2960	2960	2960	2960	0
370	20231128	134800	20409810	2960	2960	2960	2960	10
371	20231128	134700	20380210	2985	2985	2985	2985	0
372	20231128	134600	20380210	2985	2985	2985	2985	0
373	20231128	134500	20380210	2985	2985	2985	2985	0
374	20231128	134400	20380210	2985	2985	2985	2985	0
375	20231128	134300	20380210	2985	2985	2985	2985	0
376	20231128	134200	20380210	2985	2975	2985	2975	15
377	20231128	134100	20335515	2980	2980	2980	2980	0
378	20231128	134000	20335515	2980	2980	2980	2980	0
379	20231128	133900	20335515	2980	2980	2980	2980	0
380	20231128	133800	20335515	2980	2980	2980	2980	0
381	20231128	133700	20335515	2980	2980	2980	2980	0
382	20231128	133600	20335515	2980	2980	2980	2980	0
383	20231128	133500	20335515	2980	2980	2980	2980	102
384	20231128	133400	20031555	2960	2960	2960	2960	0
385	20231128	133300	20031555	2960	2960	2960	2960	0
386	20231128	133200	20031555	2960	2960	2960	2960	0
387	20231128	133100	20031555	2960	2960	2960	2960	0
388	20231128	133000	20031555	2960	2960	2960	2960	3
389	20231128	132900	20022675	2960	2960	2960	2960	0
390	20231128	132800	20022675	2960	2960	2960	2960	0
391	20231128	132700	20022675	2960	2960	2960	2960	0
392	20231128	132600	20022675	2960	2960	2960	2960	106
393	20231128	132500	19708915	2965	2980	2980	2965	95
394	20231128	132400	19427195	2985	2985	2985	2985	0
395	20231128	132300	19427195	2985	2985	2985	2985	0
396	20231128	132200	19427195	2985	2985	2985	2985	0
397	20231128	132100	19427195	2985	2985	2985	2985	0
398	20231128	132000	19427195	2985	2980	2985	2980	102
399	20231128	131900	19123230	2965	2965	2965	2965	0
400	20231128	131800	19123230	2965	2965	2965	2965	0
401	20231128	131700	19123230	2965	2965	2965	2965	0
402	20231128	131600	19123230	2965	2965	2965	2965	0
403	20231128	131500	19123230	2965	2965	2965	2965	13
404	20231128	131400	19084685	2970	2970	2970	2970	0
405	20231128	131300	19084685	2970	2970	2970	2970	0
406	20231128	131200	19084685	2970	2970	2970	2970	0
407	20231128	131100	19084685	2970	2970	2970	2970	0
408	20231128	131000	19084685	2970	2970	2970	2970	0
409	20231128	130900	19084685	2970	2970	2970	2970	802
410	20231128	130800	16702745	2970	2970	2970	2970	0
411	20231128	130700	16702745	2970	2970	2970	2970	1
412	20231128	130600	16699775	2985	2985	2985	2985	0
413	20231128	130500	16699775	2985	2980	2985	2980	102
414	20231128	130400	16395715	2985	2985	2985	2985	0
415	20231128	130300	16395715	2985	2985	2985	2985	0
416	20231128	130200	16395715	2985	2985	2985	2985	0
417	20231128	130100	16395715	2985	2985	2985	2985	0
418	20231128	130000	16395715	2985	2985	2985	2985	0
419	20231128	125900	16395715	2985	2985	2985	2985	0
420	20231128	125800	16395715	2985	2985	2985	2985	0
421	20231128	125700	16395715	2985	2985	2985	2985	0
422	20231128	125600	16395715	2985	2985	2985	2985	0
423	20231128	125500	16395715	2985	2985	2985	2985	0
424	20231128	125400	16395715	2985	2985	2985	2985	0
425	20231128	125300	16395715	2985	2985	2985	2985	0
426	20231128	125200	16395715	2985	2985	2985	2985	0
427	20231128	125100	16395715	2985	2985	2985	2985	0
428	20231128	125000	16395715	2985	2980	2985	2980	103
429	20231128	124900	16088710	2970	2970	2970	2970	0
430	20231128	124800	16088710	2970	2970	2970	2970	0
431	20231128	124700	16088710	2970	2975	2975	2970	84
432	20231128	124600	15838820	2975	2975	2975	2975	0
433	20231128	124500	15838820	2975	2975	2975	2975	0
434	20231128	124400	15838820	2975	2975	2975	2975	0
435	20231128	124300	15838820	2975	2975	2975	2975	0
436	20231128	124200	15838820	2975	2975	2975	2975	0
437	20231128	124100	15838820	2975	2975	2975	2975	0
438	20231128	124000	15838820	2975	2975	2975	2975	0
439	20231128	123900	15838820	2975	2975	2975	2975	0
440	20231128	123800	15838820	2975	2975	2975	2975	0
441	20231128	123700	15838820	2975	2975	2975	2975	4
442	20231128	123600	15826920	2975	2975	2975	2975	9
443	20231128	123500	15800145	2985	2975	2985	2975	108
444	20231128	123400	15477825	2980	2980	2980	2980	150
445	20231128	123300	15030825	2970	2970	2970	2970	0
446	20231128	123200	15030825	2970	2970	2970	2970	0
447	20231128	123100	15030825	2970	2970	2970	2970	0
448	20231128	123000	15030825	2970	2970	2970	2970	0
449	20231128	122900	15030825	2970	2970	2970	2970	0
450	20231128	122800	15030825	2970	2970	2970	2970	0
451	20231128	122700	15030825	2970	2970	2970	2970	0
452	20231128	122600	15030825	2970	2970	2970	2970	0
453	20231128	122500	15030825	2970	2970	2970	2970	0
454	20231128	122400	15030825	2970	2970	2970	2970	150
455	20231128	122300	14585325	2985	2985	2985	2985	0
456	20231128	122200	14585325	2985	2985	2985	2985	0
457	20231128	122100	14585325	2985	2975	2985	2975	4
458	20231128	122000	14573415	2980	2980	2980	2980	103
459	20231128	121900	14266475	2975	2975	2975	2975	0
460	20231128	121800	14266475	2975	2975	2975	2975	0
461	20231128	121700	14266475	2975	2975	2975	2975	0
462	20231128	121600	14266475	2975	2975	2975	2975	0
463	20231128	121500	14266475	2975	2975	2975	2975	0
464	20231128	121400	14266475	2975	2975	2975	2975	0
465	20231128	121300	14266475	2975	2975	2975	2975	1
466	20231128	121200	14263500	2985	2985	2985	2985	0
467	20231128	121100	14263500	2985	2985	2985	2985	0
468	20231128	121000	14263500	2985	2985	2985	2985	0
469	20231128	120900	14263500	2985	2985	2985	2985	0
470	20231128	120800	14263500	2985	2985	2985	2985	0
471	20231128	120700	14263500	2985	2985	2985	2985	0
472	20231128	120600	14263500	2985	2985	2985	2985	0
473	20231128	120500	14263500	2985	2980	2985	2980	103
474	20231128	120400	13956265	2985	2985	2985	2985	0
475	20231128	120300	13956265	2985	2985	2985	2985	0
476	20231128	120200	13956265	2985	2985	2985	2985	0
477	20231128	120100	13956265	2985	2985	2985	2985	0
478	20231128	120000	13956265	2985	2985	2985	2985	0
479	20231128	115900	13956265	2985	2985	2985	2985	0
480	20231128	115800	13956265	2985	2985	2985	2985	0
481	20231128	115700	13956265	2985	2985	2985	2985	0
482	20231128	115600	13956265	2985	2985	2985	2985	0
483	20231128	115500	13956265	2985	2985	2985	2985	0
484	20231128	115400	13956265	2985	2985	2985	2985	0
485	20231128	115300	13956265	2985	2985	2985	2985	0
486	20231128	115200	13956265	2985	2985	2985	2985	0
487	20231128	115100	13956265	2985	2985	2985	2985	0
488	20231128	115000	13956265	2985	2985	2985	2985	103
489	20231128	114900	13648810	2985	2985	2985	2985	0
490	20231128	114800	13648810	2985	2985	2985	2985	5
491	20231128	114700	13633885	2975	2975	2975	2975	0
492	20231128	114600	13633885	2975	2975	2975	2975	0
493	20231128	114500	13633885	2975	2980	2980	2975	243
494	20231128	114400	12910910	2980	2980	2980	2980	0
495	20231128	114300	12910910	2980	2980	2980	2980	0
496	20231128	114200	12910910	2980	2980	2980	2980	791
497	20231128	114100	10553730	2995	2995	2995	2995	0
498	20231128	114000	10553730	2995	2995	2995	2995	0
499	20231128	113900	10553730	2995	2995	2995	2995	0
500	20231128	113800	10553730	2995	2995	2995	2995	0
501	20231128	113700	10553730	2995	2995	2995	2995	0
502	20231128	113600	10553730	2995	2995	2995	2995	0
503	20231128	113500	10553730	2995	2995	2995	2995	103
504	20231128	113400	10245245	2995	2995	2995	2995	0
505	20231128	113300	10245245	2995	2995	2995	2995	0
506	20231128	113200	10245245	2995	2995	2995	2995	0
507	20231128	113100	10245245	2995	2995	2995	2995	0
508	20231128	113000	10245245	2995	2995	2995	2995	0
509	20231128	112900	10245245	2995	2995	2995	2995	0
510	20231128	112800	10245245	2995	2995	2995	2995	5
511	20231128	112700	10230270	2995	2995	2995	2995	0
512	20231128	112600	10230270	2995	2995	2995	2995	0
513	20231128	112500	10230270	2995	2995	2995	2995	0
514	20231128	112400	10230270	2995	2995	2995	2995	0
515	20231128	112300	10230270	2995	2995	2995	2995	50
516	20231128	112200	10080520	2995	2995	2995	2995	248
517	20231128	112100	9337760	2995	2995	2995	2995	12
518	20231128	112000	9301820	2995	2995	3000	2995	313
519	20231128	111900	8363870	2995	2995	2995	2995	0
520	20231128	111800	8363870	2995	2995	2995	2995	0
521	20231128	111700	8363870	2995	2995	2995	2995	0
522	20231128	111600	8363870	2995	2995	2995	2995	0
523	20231128	111500	8363870	2995	2995	2995	2995	0
524	20231128	111400	8363870	2995	2995	2995	2995	1
525	20231128	111300	8360875	2975	2975	2975	2975	0
526	20231128	111200	8360875	2975	2975	2975	2975	0
527	20231128	111100	8360875	2975	2975	2975	2975	0
528	20231128	111000	8360875	2975	2975	2975	2975	0
529	20231128	110900	8360875	2975	2975	2975	2975	0
530	20231128	110800	8360875	2975	2990	2995	2975	14
531	20231128	110700	8318980	2995	2995	2995	2995	0
532	20231128	110600	8318980	2995	2995	2995	2995	0
533	20231128	110500	8318980	2995	2990	2995	2990	103
534	20231128	110400	8010510	2990	2990	2990	2990	0
535	20231128	110300	8010510	2990	2990	2990	2990	0
536	20231128	110200	8010510	2990	2990	2990	2990	0
537	20231128	110100	8010510	2990	2990	2990	2990	0
538	20231128	110000	8010510	2990	2990	2990	2990	0
539	20231128	105900	8010510	2990	2990	2990	2990	0
540	20231128	105800	8010510	2990	2990	2990	2990	0
541	20231128	105700	8010510	2990	2990	2990	2990	13
542	20231128	105600	7971640	2995	2995	2995	2995	0
543	20231128	105500	7971640	2995	2995	2995	2995	0
544	20231128	105400	7971640	2995	2995	2995	2995	0
545	20231128	105300	7971640	2995	2995	2995	2995	0
546	20231128	105200	7971640	2995	2995	2995	2995	0
547	20231128	105100	7971640	2995	2995	2995	2995	0
548	20231128	105000	7971640	2995	2985	2995	2985	103
549	20231128	104900	7663680	2980	2980	2980	2980	0
550	20231128	104800	7663680	2980	2980	2980	2980	0
551	20231128	104700	7663680	2980	2980	2980	2980	0
552	20231128	104600	7663680	2980	2980	2980	2980	10
553	20231128	104500	7633880	2985	2985	2985	2985	0
554	20231128	104400	7633880	2985	2985	2985	2985	5
555	20231128	104300	7618955	2985	2985	2985	2985	0
556	20231128	104200	7618955	2985	2985	2985	2985	0
557	20231128	104100	7618955	2985	2985	2985	2985	0
558	20231128	104000	7618955	2985	2985	2985	2985	3
559	20231128	103900	7610000	2990	2990	2990	2990	0
560	20231128	103800	7610000	2990	2990	2990	2990	0
561	20231128	103700	7610000	2990	2990	2990	2990	0
562	20231128	103600	7610000	2990	2990	2990	2990	0
563	20231128	103500	7610000	2990	2990	2990	2990	103
564	20231128	103400	7302030	2990	2990	2990	2990	0
565	20231128	103300	7302030	2990	2990	2990	2990	0
566	20231128	103200	7302030	2990	2990	2990	2990	8
567	20231128	103100	7278110	2985	2985	2985	2985	0
568	20231128	103000	7278110	2985	2985	2985	2985	0
569	20231128	102900	7278110	2985	2985	2985	2985	0
570	20231128	102800	7278110	2985	2985	2985	2985	0
571	20231128	102700	7278110	2985	2985	2985	2985	1
572	20231128	102600	7275125	2985	2985	2985	2985	0
573	20231128	102500	7275125	2985	2985	2985	2985	42
574	20231128	102400	7149755	2985	2985	2985	2985	0
575	20231128	102300	7149755	2985	2985	2985	2985	0
576	20231128	102200	7149755	2985	2985	2985	2985	7
577	20231128	102100	7128860	2990	2990	2990	2990	0
578	20231128	102000	7128860	2990	2990	2990	2990	103
579	20231128	101900	6820890	2990	2990	2990	2990	10
580	20231128	101800	6790990	2990	2990	2990	2990	0
581	20231128	101700	6790990	2990	2990	2990	2990	8
582	20231128	101600	6767070	2990	2990	2990	2990	0
583	20231128	101500	6767070	2990	2990	2990	2990	0
584	20231128	101400	6767070	2990	2990	2990	2990	0
585	20231128	101300	6767070	2990	2990	2990	2990	0
586	20231128	101200	6767070	2990	2990	2990	2990	8
587	20231128	101100	6743150	2995	2995	2995	2995	0
588	20231128	101000	6743150	2995	2995	2995	2995	0
589	20231128	100900	6743150	2995	2995	2995	2995	0
590	20231128	100800	6743150	2995	2995	2995	2995	0
591	20231128	100700	6743150	2995	2995	2995	2995	0
592	20231128	100600	6743150	2995	2995	2995	2995	0
593	20231128	100500	6743150	2995	2985	2995	2985	103
594	20231128	100400	6435685	2970	2970	2970	2970	0
595	20231128	100300	6435685	2970	2970	2970	2970	0
596	20231128	100200	6435685	2970	2970	2970	2970	0
597	20231128	100100	6435685	2970	2970	2970	2970	0
598	20231128	100000	6435685	2970	2970	2970	2970	0
599	20231128	095900	6435685	2970	2970	2970	2970	0
600	20231128	095800	6435685	2970	2970	2970	2970	0
601	20231128	095700	6435685	2970	2970	2970	2970	0
602	20231128	095600	6435685	2970	2970	2970	2970	0
603	20231128	095500	6435685	2970	2970	2970	2970	5
604	20231128	095400	6420835	3000	3000	3000	3000	0
605	20231128	095300	6420835	3000	3000	3000	3000	0
606	20231128	095200	6420835	3000	3000	3000	3000	0
607	20231128	095100	6420835	3000	3000	3000	3000	0
608	20231128	095000	6420835	3000	2965	3000	2965	123
609	20231128	094900	6054005	2965	2965	2965	2965	3
610	20231128	094800	6045110	2975	2975	2975	2975	0
611	20231128	094700	6045110	2975	2975	2975	2975	0
612	20231128	094600	6045110	2975	2975	2975	2975	0
613	20231128	094500	6045110	2975	2975	2975	2975	0
614	20231128	094400	6045110	2975	2975	2975	2975	0
615	20231128	094300	6045110	2975	2975	2975	2975	0
616	20231128	094200	6045110	2975	2975	2975	2975	0
617	20231128	094100	6045110	2975	2970	2975	2970	128
618	20231128	094000	5664610	2970	2970	2970	2970	0
619	20231128	093900	5664610	2970	2970	2970	2970	0
620	20231128	093800	5664610	2970	2970	2970	2970	100
621	20231128	093700	5367610	2975	2975	2975	2975	0
622	20231128	093600	5367610	2975	2975	2975	2975	0
623	20231128	093500	5367610	2975	2975	2975	2970	169
624	20231128	093400	4865190	2975	2975	2975	2975	0
625	20231128	093300	4865190	2975	2975	2975	2975	0
626	20231128	093200	4865190	2975	2975	2975	2975	0
627	20231128	093100	4865190	2975	2975	2975	2975	0
628	20231128	093000	4865190	2975	2975	2975	2975	0
629	20231128	092900	4865190	2975	2975	2975	2975	0
630	20231128	092800	4865190	2975	2975	2975	2975	0
631	20231128	092700	4865190	2975	2975	2975	2975	3
632	20231128	092600	4856265	2985	2985	2985	2985	0
633	20231128	092500	4856265	2985	2985	2985	2985	1
634	20231128	092400	4853280	2960	2960	2960	2960	0
635	20231128	092300	4853280	2960	2960	2960	2960	0
636	20231128	092200	4853280	2960	2965	2965	2960	59
637	20231128	092100	4678395	2965	2965	2965	2965	0
638	20231128	092000	4678395	2965	2965	2965	2965	1
639	20231128	091900	4675430	2990	2990	2990	2990	20
640	20231128	091800	4615630	3000	3000	3000	3000	0
641	20231128	091700	4615630	3000	3000	3000	3000	0
642	20231128	091600	4615630	3000	3000	3000	3000	0
643	20231128	091500	4615630	3000	3000	3000	3000	0
644	20231128	091400	4615630	3000	3000	3000	3000	0
645	20231128	091300	4615630	3000	3000	3000	3000	0
646	20231128	091200	4615630	3000	3000	3000	3000	0
647	20231128	091100	4615630	3000	3000	3000	3000	0
648	20231128	091000	4615630	3000	3000	3000	3000	0
649	20231128	090900	4615630	3000	3000	3000	3000	0
650	20231128	090800	4615630	3000	2985	3000	2985	100
651	20231128	090700	4316275	3000	3000	3000	3000	0
652	20231128	090600	4316275	3000	3000	3000	3000	100
653	20231128	090500	4016275	3005	3005	3005	3005	1
654	20231128	090400	4013270	2935	2935	2935	2935	0
655	20231128	090300	4013270	2935	2935	2935	2935	0
656	20231128	090200	4013270	2935	2985	2985	2935	911
657	20231128	090100	1322990	3015	2990	3020	2985	379
658	20231128	090000	188370	2990	2990	2990	2990	63