KissMeData/138070/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	201600	96231935	2860	2860	2860	2860	317
3	20231128	201500	96231935	2860	2860	2860	2860	0
4	20231128	201400	96231935	2860	2860	2860	2860	0
5	20231128	201300	96231935	2860	2860	2860	2860	0
6	20231128	201200	96231935	2860	2860	2860	2860	0
7	20231128	201100	96231935	2860	2860	2860	2860	0
8	20231128	201000	96231935	2860	2860	2860	2860	0
9	20231128	200900	96231935	2860	2860	2860	2860	0
10	20231128	200800	96231935	2860	2860	2860	2860	0
11	20231128	200700	96231935	2860	2860	2860	2860	0
12	20231128	200600	96231935	2860	2860	2860	2860	0
13	20231128	200500	96231935	2860	2860	2860	2860	0
14	20231128	200400	96231935	2860	2860	2860	2860	0
15	20231128	200300	96231935	2860	2860	2860	2860	0
16	20231128	200200	96231935	2860	2860	2860	2860	0
17	20231128	200100	96231935	2860	2860	2860	2860	0
18	20231128	200000	96231935	2860	2860	2860	2860	0
19	20231128	195900	96231935	2860	2860	2860	2860	0
20	20231128	195800	96231935	2860	2860	2860	2860	0
21	20231128	195700	96231935	2860	2860	2860	2860	0
22	20231128	195600	96231935	2860	2860	2860	2860	0
23	20231128	195500	96231935	2860	2860	2860	2860	0
24	20231128	195400	96231935	2860	2860	2860	2860	0
25	20231128	195300	96231935	2860	2860	2860	2860	0
26	20231128	195200	96231935	2860	2860	2860	2860	0
27	20231128	195100	96231935	2860	2860	2860	2860	0
28	20231128	195000	96231935	2860	2860	2860	2860	0
29	20231128	194900	96231935	2860	2860	2860	2860	0
30	20231128	194800	96231935	2860	2860	2860	2860	0
31	20231128	194700	96231935	2860	2860	2860	2860	0
32	20231128	194600	96231935	2860	2860	2860	2860	317
33	20231128	194500	96231935	2860	2860	2860	2860	0
34	20231128	194400	96231935	2860	2860	2860	2860	0
35	20231128	194300	96231935	2860	2860	2860	2860	0
36	20231128	194200	96231935	2860	2860	2860	2860	0
37	20231128	194100	96231935	2860	2860	2860	2860	0
38	20231128	194000	96231935	2860	2860	2860	2860	0
39	20231128	193900	96231935	2860	2860	2860	2860	0
40	20231128	193800	96231935	2860	2860	2860	2860	0
41	20231128	193700	96231935	2860	2860	2860	2860	0
42	20231128	193600	96231935	2860	2860	2860	2860	0
43	20231128	193500	96231935	2860	2860	2860	2860	0
44	20231128	193400	96231935	2860	2860	2860	2860	0
45	20231128	193300	96231935	2860	2860	2860	2860	0
46	20231128	193200	96231935	2860	2860	2860	2860	0
47	20231128	193100	96231935	2860	2860	2860	2860	0
48	20231128	193000	96231935	2860	2860	2860	2860	0
49	20231128	192900	96231935	2860	2860	2860	2860	0
50	20231128	192800	96231935	2860	2860	2860	2860	0
51	20231128	192700	96231935	2860	2860	2860	2860	0
52	20231128	192600	96231935	2860	2860	2860	2860	0
53	20231128	192500	96231935	2860	2860	2860	2860	0
54	20231128	192400	96231935	2860	2860	2860	2860	0
55	20231128	192300	96231935	2860	2860	2860	2860	0
56	20231128	192200	96231935	2860	2860	2860	2860	0
57	20231128	192100	96231935	2860	2860	2860	2860	0
58	20231128	192000	96231935	2860	2860	2860	2860	0
59	20231128	191900	96231935	2860	2860	2860	2860	0
60	20231128	191800	96231935	2860	2860	2860	2860	0
61	20231128	191700	96231935	2860	2860	2860	2860	0
62	20231128	191600	96231935	2860	2860	2860	2860	317
63	20231128	191500	96231935	2860	2860	2860	2860	0
64	20231128	191400	96231935	2860	2860	2860	2860	0
65	20231128	191300	96231935	2860	2860	2860	2860	0
66	20231128	191200	96231935	2860	2860	2860	2860	0
67	20231128	191100	96231935	2860	2860	2860	2860	0
68	20231128	191000	96231935	2860	2860	2860	2860	0
69	20231128	190900	96231935	2860	2860	2860	2860	0
70	20231128	190800	96231935	2860	2860	2860	2860	0
71	20231128	190700	96231935	2860	2860	2860	2860	0
72	20231128	190600	96231935	2860	2860	2860	2860	0
73	20231128	190500	96231935	2860	2860	2860	2860	0
74	20231128	190400	96231935	2860	2860	2860	2860	0
75	20231128	190300	96231935	2860	2860	2860	2860	0
76	20231128	190200	96231935	2860	2860	2860	2860	0
77	20231128	190100	96231935	2860	2860	2860	2860	0
78	20231128	190000	96231935	2860	2860	2860	2860	0
79	20231128	185900	96231935	2860	2860	2860	2860	0
80	20231128	185800	96231935	2860	2860	2860	2860	0
81	20231128	185700	96231935	2860	2860	2860	2860	0
82	20231128	185600	96231935	2860	2860	2860	2860	0
83	20231128	185500	96231935	2860	2860	2860	2860	0
84	20231128	185400	96231935	2860	2860	2860	2860	0
85	20231128	185300	96231935	2860	2860	2860	2860	0
86	20231128	185200	96231935	2860	2860	2860	2860	0
87	20231128	185100	96231935	2860	2860	2860	2860	0
88	20231128	185000	96231935	2860	2860	2860	2860	0
89	20231128	184900	96231935	2860	2860	2860	2860	0
90	20231128	184800	96231935	2860	2860	2860	2860	0
91	20231128	184700	96231935	2860	2860	2860	2860	0
92	20231128	184600	96231935	2860	2860	2860	2860	317
93	20231128	184500	96231935	2860	2860	2860	2860	0
94	20231128	184400	96231935	2860	2860	2860	2860	0
95	20231128	184300	96231935	2860	2860	2860	2860	0
96	20231128	184200	96231935	2860	2860	2860	2860	0
97	20231128	184100	96231935	2860	2860	2860	2860	0
98	20231128	184000	96231935	2860	2860	2860	2860	0
99	20231128	183900	96231935	2860	2860	2860	2860	0
100	20231128	183800	96231935	2860	2860	2860	2860	0
101	20231128	183700	96231935	2860	2860	2860	2860	0
102	20231128	183600	96231935	2860	2860	2860	2860	0
103	20231128	183500	96231935	2860	2860	2860	2860	0
104	20231128	183400	96231935	2860	2860	2860	2860	0
105	20231128	183300	96231935	2860	2860	2860	2860	0
106	20231128	183200	96231935	2860	2860	2860	2860	0
107	20231128	183100	96231935	2860	2860	2860	2860	0
108	20231128	183000	96231935	2860	2860	2860	2860	0
109	20231128	182900	96231935	2860	2860	2860	2860	0
110	20231128	182800	96231935	2860	2860	2860	2860	0
111	20231128	182700	96231935	2860	2860	2860	2860	0
112	20231128	182600	96231935	2860	2860	2860	2860	0
113	20231128	182500	96231935	2860	2860	2860	2860	0
114	20231128	182400	96231935	2860	2860	2860	2860	0
115	20231128	182300	96231935	2860	2860	2860	2860	0
116	20231128	182200	96231935	2860	2860	2860	2860	0
117	20231128	182100	96231935	2860	2860	2860	2860	0
118	20231128	182000	96231935	2860	2860	2860	2860	0
119	20231128	181900	96231935	2860	2860	2860	2860	0
120	20231128	181800	96231935	2860	2860	2860	2860	0
121	20231128	181700	96231935	2860	2860	2860	2860	0
122	20231128	181600	96231935	2860	2860	2860	2860	317
123	20231128	181500	96231935	2860	2860	2860	2860	0
124	20231128	181400	96231935	2860	2860	2860	2860	0
125	20231128	181300	96231935	2860	2860	2860	2860	0
126	20231128	181200	96231935	2860	2860	2860	2860	0
127	20231128	181100	96231935	2860	2860	2860	2860	0
128	20231128	181000	96231935	2860	2860	2860	2860	0
129	20231128	180900	96231935	2860	2860	2860	2860	0
130	20231128	180800	96231935	2860	2860	2860	2860	0
131	20231128	180700	96231935	2860	2860	2860	2860	0
132	20231128	180600	96231935	2860	2860	2860	2860	0
133	20231128	180500	96231935	2860	2860	2860	2860	0
134	20231128	180400	96231935	2860	2860	2860	2860	0
135	20231128	180300	96231935	2860	2860	2860	2860	0
136	20231128	180200	96231935	2860	2860	2860	2860	0
137	20231128	180100	96231935	2860	2860	2860	2860	0
138	20231128	180000	96231935	2860	2860	2860	2860	0
139	20231128	175900	96231935	2860	2860	2860	2860	0
140	20231128	175800	96231935	2860	2860	2860	2860	0
141	20231128	175700	96231935	2860	2860	2860	2860	0
142	20231128	175600	96231935	2860	2860	2860	2860	0
143	20231128	175500	96231935	2860	2860	2860	2860	0
144	20231128	175400	96231935	2860	2860	2860	2860	0
145	20231128	175300	96231935	2860	2860	2860	2860	0
146	20231128	175200	96231935	2860	2860	2860	2860	0
147	20231128	175100	96231935	2860	2860	2860	2860	0
148	20231128	175000	96231935	2860	2860	2860	2860	0
149	20231128	174900	96231935	2860	2860	2860	2860	0
150	20231128	174800	96231935	2860	2860	2860	2860	0
151	20231128	174700	96231935	2860	2860	2860	2860	0
152	20231128	174600	96231935	2860	2860	2860	2860	317
153	20231128	174500	96231935	2860	2860	2860	2860	0
154	20231128	174400	96231935	2860	2860	2860	2860	0
155	20231128	174300	96231935	2860	2860	2860	2860	0
156	20231128	174200	96231935	2860	2860	2860	2860	0
157	20231128	174100	96231935	2860	2860	2860	2860	0
158	20231128	174000	96231935	2860	2860	2860	2860	0
159	20231128	173900	96231935	2860	2860	2860	2860	0
160	20231128	173800	96231935	2860	2860	2860	2860	0
161	20231128	173700	96231935	2860	2860	2860	2860	0
162	20231128	173600	96231935	2860	2860	2860	2860	0
163	20231128	173500	96231935	2860	2860	2860	2860	0
164	20231128	173400	96231935	2860	2860	2860	2860	0
165	20231128	173300	96231935	2860	2860	2860	2860	0
166	20231128	173200	96231935	2860	2860	2860	2860	0
167	20231128	173100	96231935	2860	2860	2860	2860	0
168	20231128	173000	96231935	2860	2860	2860	2860	0
169	20231128	172900	96231935	2860	2860	2860	2860	0
170	20231128	172800	96231935	2860	2860	2860	2860	0
171	20231128	172700	96231935	2860	2860	2860	2860	0
172	20231128	172600	96231935	2860	2860	2860	2860	0
173	20231128	172500	96231935	2860	2860	2860	2860	0
174	20231128	172400	96231935	2860	2860	2860	2860	0
175	20231128	172300	96231935	2860	2860	2860	2860	0
176	20231128	172200	96231935	2860	2860	2860	2860	0
177	20231128	172100	96231935	2860	2860	2860	2860	0
178	20231128	172000	96231935	2860	2860	2860	2860	0
179	20231128	171900	96231935	2860	2860	2860	2860	0
180	20231128	171800	96231935	2860	2860	2860	2860	0
181	20231128	171700	96231935	2860	2860	2860	2860	0
182	20231128	171600	96231935	2860	2860	2860	2860	317
183	20231128	171500	96231935	2860	2860	2860	2860	0
184	20231128	171400	96231935	2860	2860	2860	2860	0
185	20231128	171300	96231935	2860	2860	2860	2860	0
186	20231128	171200	96231935	2860	2860	2860	2860	0
187	20231128	171100	96231935	2860	2860	2860	2860	0
188	20231128	171000	96231935	2860	2860	2860	2860	0
189	20231128	170900	96231935	2860	2860	2860	2860	0
190	20231128	170800	96231935	2860	2860	2860	2860	0
191	20231128	170700	96231935	2860	2860	2860	2860	0
192	20231128	170600	96231935	2860	2860	2860	2860	0
193	20231128	170500	96231935	2860	2860	2860	2860	0
194	20231128	170400	96231935	2860	2860	2860	2860	0
195	20231128	170300	96231935	2860	2860	2860	2860	0
196	20231128	170200	96231935	2860	2860	2860	2860	0
197	20231128	170100	96231935	2860	2860	2860	2860	0
198	20231128	170000	96231935	2860	2860	2860	2860	0
199	20231128	165900	96231935	2860	2860	2860	2860	0
200	20231128	165800	96231935	2860	2860	2860	2860	0
201	20231128	165700	96231935	2860	2860	2860	2860	0
202	20231128	165600	96231935	2860	2860	2860	2860	0
203	20231128	165500	96231935	2860	2860	2860	2860	0
204	20231128	165400	96231935	2860	2860	2860	2860	0
205	20231128	165300	96231935	2860	2860	2860	2860	0
206	20231128	165200	96231935	2860	2860	2860	2860	0
207	20231128	165100	96231935	2860	2860	2860	2860	0
208	20231128	165000	96231935	2860	2860	2860	2860	0
209	20231128	164900	96231935	2860	2860	2860	2860	0
210	20231128	164800	96231935	2860	2860	2860	2860	0
211	20231128	164700	96231935	2860	2860	2860	2860	0
212	20231128	164600	96231935	2860	2860	2860	2860	317
213	20231128	164500	96231935	2860	2860	2860	2860	0
214	20231128	164400	96231935	2860	2860	2860	2860	0
215	20231128	164300	96231935	2860	2860	2860	2860	0
216	20231128	164200	96231935	2860	2860	2860	2860	0
217	20231128	164100	96231935	2860	2860	2860	2860	0
218	20231128	164000	96231935	2860	2860	2860	2860	0
219	20231128	163900	96231935	2860	2860	2860	2860	0
220	20231128	163800	96231935	2860	2860	2860	2860	0
221	20231128	163700	96231935	2860	2860	2860	2860	0
222	20231128	163600	96231935	2860	2860	2860	2860	0
223	20231128	163500	96231935	2860	2860	2860	2860	0
224	20231128	163400	96231935	2860	2860	2860	2860	0
225	20231128	163300	96231935	2860	2860	2860	2860	0
226	20231128	163200	96231935	2860	2860	2860	2860	0
227	20231128	163100	96231935	2860	2860	2860	2860	0
228	20231128	163000	96231935	2860	2860	2860	2860	0
229	20231128	162900	96231935	2860	2860	2860	2860	0
230	20231128	162800	96231935	2860	2860	2860	2860	0
231	20231128	162700	96231935	2860	2860	2860	2860	0
232	20231128	162600	96231935	2860	2860	2860	2860	0
233	20231128	162500	96231935	2860	2860	2860	2860	0
234	20231128	162400	96231935	2860	2860	2860	2860	0
235	20231128	162300	96231935	2860	2860	2860	2860	0
236	20231128	162200	96231935	2860	2860	2860	2860	0
237	20231128	162100	96231935	2860	2860	2860	2860	0
238	20231128	162000	96231935	2860	2860	2860	2860	0
239	20231128	161900	96231935	2860	2860	2860	2860	0
240	20231128	161800	96231935	2860	2860	2860	2860	0
241	20231128	161700	96231935	2860	2860	2860	2860	0
242	20231128	161600	96231935	2860	2860	2860	2860	317
243	20231128	161500	96231935	2860	2860	2860	2860	0
244	20231128	161400	96231935	2860	2860	2860	2860	0
245	20231128	161300	96231935	2860	2860	2860	2860	0
246	20231128	161200	96231935	2860	2860	2860	2860	0
247	20231128	161100	96231935	2860	2860	2860	2860	0
248	20231128	161000	96231935	2860	2860	2860	2860	0
249	20231128	160900	96231935	2860	2860	2860	2860	0
250	20231128	160800	96231935	2860	2860	2860	2860	0
251	20231128	160700	96231935	2860	2860	2860	2860	0
252	20231128	160600	96231935	2860	2860	2860	2860	0
253	20231128	160500	96231935	2860	2860	2860	2860	0
254	20231128	160400	96231935	2860	2860	2860	2860	0
255	20231128	160300	96231935	2860	2860	2860	2860	0
256	20231128	160200	96231935	2860	2860	2860	2860	0
257	20231128	160100	96231935	2860	2860	2860	2860	0
258	20231128	160000	96231935	2860	2860	2860	2860	0
259	20231128	155900	96231935	2860	2860	2860	2860	0
260	20231128	155800	96231935	2860	2860	2860	2860	0
261	20231128	155700	96231935	2860	2860	2860	2860	0
262	20231128	155600	96231935	2860	2860	2860	2860	0
263	20231128	155500	96231935	2860	2860	2860	2860	0
264	20231128	155400	96231935	2860	2860	2860	2860	0
265	20231128	155300	96231935	2860	2860	2860	2860	0
266	20231128	155200	96231935	2860	2860	2860	2860	0
267	20231128	155100	96231935	2860	2860	2860	2860	0
268	20231128	155000	96231935	2860	2860	2860	2860	0
269	20231128	154900	96231935	2860	2860	2860	2860	0
270	20231128	154800	96231935	2860	2860	2860	2860	0
271	20231128	154700	96231935	2860	2860	2860	2860	0
272	20231128	154600	96231935	2860	2860	2860	2860	317
273	20231128	154500	96231935	2860	2860	2860	2860	0
274	20231128	154400	96231935	2860	2860	2860	2860	0
275	20231128	154300	96231935	2860	2860	2860	2860	0
276	20231128	154200	96231935	2860	2860	2860	2860	0
277	20231128	154100	96231935	2860	2860	2860	2860	0
278	20231128	154000	96231935	2860	2860	2860	2860	0
279	20231128	153900	96231935	2860	2860	2860	2860	0
280	20231128	153800	96231935	2860	2860	2860	2860	0
281	20231128	153700	96231935	2860	2860	2860	2860	0
282	20231128	153600	96231935	2860	2860	2860	2860	0
283	20231128	153500	96231935	2860	2860	2860	2860	0
284	20231128	153400	96231935	2860	2860	2860	2860	0
285	20231128	153300	96231935	2860	2860	2860	2860	0
286	20231128	153200	96231935	2860	2860	2860	2860	0
287	20231128	153100	96231935	2860	2860	2860	2860	0
288	20231128	153000	96231935	2860	2860	2860	2860	317
289	20231128	152900	95325315	2855	2855	2855	2855	0
290	20231128	152800	95325315	2855	2855	2855	2855	0
291	20231128	152700	95325315	2855	2855	2855	2855	0
292	20231128	152600	95325315	2855	2855	2855	2855	0
293	20231128	152500	95325315	2855	2855	2855	2855	0
294	20231128	152400	95325315	2855	2855	2855	2855	0
295	20231128	152300	95325315	2855	2855	2855	2855	0
296	20231128	152200	95325315	2855	2855	2855	2855	0
297	20231128	152100	95325315	2855	2855	2855	2855	0
298	20231128	152000	95325315	2855	2855	2855	2855	0
299	20231128	151900	95325315	2855	2860	2860	2855	162
300	20231128	151800	94862155	2860	2860	2860	2860	10
301	20231128	151700	94833555	2860	2860	2860	2860	90
302	20231128	151600	94576155	2860	2860	2860	2860	0
303	20231128	151500	94576155	2860	2860	2860	2860	0
304	20231128	151400	94576155	2860	2860	2860	2860	0
305	20231128	151300	94576155	2860	2860	2860	2860	48
306	20231128	151200	94438875	2850	2850	2850	2850	2
307	20231128	151100	94433175	2850	2850	2850	2850	15
308	20231128	151000	94390425	2850	2850	2850	2850	183
309	20231128	150900	93868875	2850	2850	2850	2850	0
310	20231128	150800	93868875	2850	2850	2850	2850	2
311	20231128	150700	93863175	2855	2855	2855	2855	0
312	20231128	150600	93863175	2855	2855	2855	2855	10
313	20231128	150500	93834625	2850	2850	2850	2850	0
314	20231128	150400	93834625	2850	2855	2855	2850	180
315	20231128	150300	93321575	2855	2860	2860	2855	20
316	20231128	150200	93264425	2860	2860	2860	2860	0
317	20231128	150100	93264425	2860	2860	2860	2860	10
318	20231128	150000	93235825	2860	2860	2860	2860	0
319	20231128	145900	93235825	2860	2860	2860	2860	0
320	20231128	145800	93235825	2860	2860	2860	2860	0
321	20231128	145700	93235825	2860	2860	2860	2860	0
322	20231128	145600	93235825	2860	2860	2860	2860	383
323	20231128	145500	92140445	2860	2860	2860	2860	10
324	20231128	145400	92111845	2860	2860	2860	2860	10
325	20231128	145300	92083245	2860	2860	2860	2860	586
326	20231128	145200	90407285	2850	2850	2850	2850	96
327	20231128	145100	90133685	2850	2850	2850	2850	0
328	20231128	145000	90133685	2850	2850	2850	2850	0
329	20231128	144900	90133685	2850	2850	2850	2850	0
330	20231128	144800	90133685	2850	2850	2850	2850	0
331	20231128	144700	90133685	2850	2850	2850	2850	0
332	20231128	144600	90133685	2850	2850	2850	2850	0
333	20231128	144500	90133685	2850	2850	2850	2850	0
334	20231128	144400	90133685	2850	2850	2850	2850	0
335	20231128	144300	90133685	2850	2855	2855	2850	80
336	20231128	144200	89905625	2860	2860	2860	2860	0
337	20231128	144100	89905625	2860	2860	2860	2860	0
338	20231128	144000	89905625	2860	2860	2860	2860	0
339	20231128	143900	89905625	2860	2860	2860	2860	0
340	20231128	143800	89905625	2860	2860	2860	2860	0
341	20231128	143700	89905625	2860	2860	2860	2860	7
342	20231128	143600	89885605	2860	2860	2860	2860	0
343	20231128	143500	89885605	2860	2860	2860	2860	0
344	20231128	143400	89885605	2860	2860	2860	2860	0
345	20231128	143300	89885605	2860	2855	2860	2855	3
346	20231128	143200	89877035	2855	2855	2855	2855	247
347	20231128	143100	89171850	2860	2860	2860	2860	10
348	20231128	143000	89143250	2860	2860	2860	2860	0
349	20231128	142900	89143250	2860	2860	2860	2860	10
350	20231128	142800	89114650	2860	2860	2860	2860	0
351	20231128	142700	89114650	2860	2860	2860	2860	0
352	20231128	142600	89114650	2860	2860	2860	2860	0
353	20231128	142500	89114650	2860	2860	2860	2860	296
354	20231128	142400	88268090	2855	2855	2860	2855	13
355	20231128	142300	88230925	2855	2855	2855	2855	0
356	20231128	142200	88230925	2855	2855	2855	2855	0
357	20231128	142100	88230925	2855	2855	2855	2855	10
358	20231128	142000	88202375	2855	2855	2855	2855	0
359	20231128	141900	88202375	2855	2855	2855	2855	0
360	20231128	141800	88202375	2855	2860	2860	2855	49
361	20231128	141700	88062435	2860	2860	2860	2860	6
362	20231128	141600	88045275	2860	2860	2860	2860	0
363	20231128	141500	88045275	2860	2860	2860	2860	250
364	20231128	141400	87330275	2860	2860	2860	2860	0
365	20231128	141300	87330275	2860	2860	2860	2860	0
366	20231128	141200	87330275	2860	2860	2860	2860	0
367	20231128	141100	87330275	2860	2860	2860	2860	0
368	20231128	141000	87330275	2860	2860	2860	2860	0
369	20231128	140900	87330275	2860	2860	2860	2860	0
370	20231128	140800	87330275	2860	2860	2860	2860	0
371	20231128	140700	87330275	2860	2860	2860	2860	100
372	20231128	140600	87044275	2860	2860	2860	2860	10
373	20231128	140500	87015675	2855	2855	2855	2855	0
374	20231128	140400	87015675	2855	2855	2855	2855	0
375	20231128	140300	87015675	2855	2855	2855	2855	0
376	20231128	140200	87015675	2855	2855	2855	2855	0
377	20231128	140100	87015675	2855	2855	2855	2855	0
378	20231128	140000	87015675	2855	2855	2855	2855	0
379	20231128	135900	87015675	2855	2855	2855	2855	0
380	20231128	135800	87015675	2855	2855	2855	2855	0
381	20231128	135700	87015675	2855	2855	2855	2855	0
382	20231128	135600	87015675	2855	2855	2855	2855	0
383	20231128	135500	87015675	2855	2855	2855	2855	0
384	20231128	135400	87015675	2855	2855	2855	2855	128
385	20231128	135300	86650235	2855	2855	2855	2855	0
386	20231128	135200	86650235	2855	2855	2855	2855	0
387	20231128	135100	86650235	2855	2855	2855	2855	0
388	20231128	135000	86650235	2855	2855	2855	2855	0
389	20231128	134900	86650235	2855	2855	2855	2855	10
390	20231128	134800	86621685	2850	2850	2850	2850	0
391	20231128	134700	86621685	2850	2850	2850	2850	0
392	20231128	134600	86621685	2850	2850	2850	2850	1
393	20231128	134500	86618835	2855	2855	2855	2855	0
394	20231128	134400	86618835	2855	2855	2855	2855	0
395	20231128	134300	86618835	2855	2855	2855	2855	0
396	20231128	134200	86618835	2855	2855	2855	2855	0
397	20231128	134100	86618835	2855	2855	2855	2855	0
398	20231128	134000	86618835	2855	2855	2855	2855	0
399	20231128	133900	86618835	2855	2855	2855	2855	0
400	20231128	133800	86618835	2855	2855	2855	2855	500
401	20231128	133700	85191335	2845	2845	2845	2845	0
402	20231128	133600	85191335	2845	2845	2845	2845	0
403	20231128	133500	85191335	2845	2845	2845	2845	0
404	20231128	133400	85191335	2845	2845	2845	2845	0
405	20231128	133300	85191335	2845	2845	2845	2845	0
406	20231128	133200	85191335	2845	2845	2845	2845	0
407	20231128	133100	85191335	2845	2845	2845	2845	0
408	20231128	133000	85191335	2845	2845	2845	2845	0
409	20231128	132900	85191335	2845	2845	2845	2845	0
410	20231128	132800	85191335	2845	2845	2845	2845	0
411	20231128	132700	85191335	2845	2845	2845	2845	0
412	20231128	132600	85191335	2845	2845	2845	2845	0
413	20231128	132500	85191335	2845	2845	2845	2845	0
414	20231128	132400	85191335	2845	2845	2845	2845	0
415	20231128	132300	85191335	2845	2845	2845	2845	568
416	20231128	132200	83575375	2845	2845	2845	2845	0
417	20231128	132100	83575375	2845	2845	2845	2845	0
418	20231128	132000	83575375	2845	2845	2845	2845	0
419	20231128	131900	83575375	2845	2845	2845	2845	0
420	20231128	131800	83575375	2845	2845	2845	2845	0
421	20231128	131700	83575375	2845	2845	2845	2845	0
422	20231128	131600	83575375	2845	2845	2845	2845	0
423	20231128	131500	83575375	2845	2845	2845	2845	0
424	20231128	131400	83575375	2845	2845	2845	2845	0
425	20231128	131300	83575375	2845	2845	2845	2845	754
426	20231128	131200	81430245	2845	2845	2845	2845	0
427	20231128	131100	81430245	2845	2845	2845	2845	0
428	20231128	131000	81430245	2845	2850	2850	2845	1700
429	20231128	130900	76593720	2850	2850	2850	2850	0
430	20231128	130800	76593720	2850	2850	2850	2850	0
431	20231128	130700	76593720	2850	2850	2850	2850	0
432	20231128	130600	76593720	2850	2850	2850	2850	0
433	20231128	130500	76593720	2850	2850	2850	2850	5
434	20231128	130400	76579470	2850	2850	2850	2850	0
435	20231128	130300	76579470	2850	2850	2850	2850	300
436	20231128	130200	75724470	2850	2850	2850	2850	0
437	20231128	130100	75724470	2850	2850	2850	2850	0
438	20231128	130000	75724470	2850	2850	2850	2850	0
439	20231128	125900	75724470	2850	2850	2850	2850	0
440	20231128	125800	75724470	2850	2850	2850	2850	0
441	20231128	125700	75724470	2850	2850	2850	2850	0
442	20231128	125600	75724470	2850	2850	2850	2850	0
443	20231128	125500	75724470	2850	2850	2850	2850	0
444	20231128	125400	75724470	2850	2850	2850	2850	187
445	20231128	125300	75191520	2855	2855	2855	2855	10
446	20231128	125200	75162970	2860	2860	2860	2860	0
447	20231128	125100	75162970	2860	2860	2860	2860	0
448	20231128	125000	75162970	2860	2860	2860	2860	0
449	20231128	124900	75162970	2860	2855	2860	2855	300
450	20231128	124800	74305285	2855	2855	2855	2855	0
451	20231128	124700	74305285	2855	2855	2855	2855	0
452	20231128	124600	74305285	2855	2855	2855	2855	10
453	20231128	124500	74276735	2850	2855	2855	2850	3350
454	20231128	124400	64727810	2855	2855	2855	2855	0
455	20231128	124300	64727810	2855	2855	2855	2855	100
456	20231128	124200	64442310	2855	2855	2855	2855	500
457	20231128	124100	63014810	2855	2855	2855	2855	0
458	20231128	124000	63014810	2855	2855	2855	2855	850
459	20231128	123900	60588060	2860	2860	2860	2860	149
460	20231128	123800	60161920	2860	2860	2860	2860	0
461	20231128	123700	60161920	2860	2860	2860	2860	636
462	20231128	123600	58342960	2855	2855	2855	2855	0
463	20231128	123500	58342960	2855	2855	2855	2855	0
464	20231128	123400	58342960	2855	2855	2855	2855	10
465	20231128	123300	58314410	2855	2855	2855	2855	0
466	20231128	123200	58314410	2855	2855	2855	2855	0
467	20231128	123100	58314410	2855	2855	2855	2855	0
468	20231128	123000	58314410	2855	2855	2855	2855	0
469	20231128	122900	58314410	2855	2855	2855	2855	0
470	20231128	122800	58314410	2855	2855	2855	2855	3
471	20231128	122700	58305845	2860	2860	2860	2860	0
472	20231128	122600	58305845	2860	2860	2860	2860	0
473	20231128	122500	58305845	2860	2860	2860	2860	0
474	20231128	122400	58305845	2860	2860	2860	2860	0
475	20231128	122300	58305845	2860	2860	2860	2860	0
476	20231128	122200	58305845	2860	2860	2860	2860	0
477	20231128	122100	58305845	2860	2860	2860	2860	10
478	20231128	122000	58277245	2850	2850	2850	2850	0
479	20231128	121900	58277245	2850	2850	2850	2850	0
480	20231128	121800	58277245	2850	2850	2850	2850	1000
481	20231128	121700	55427245	2850	2850	2850	2850	0
482	20231128	121600	55427245	2850	2850	2850	2850	1116
483	20231128	121500	52246645	2850	2850	2850	2850	645
484	20231128	121400	50408395	2850	2850	2850	2850	0
485	20231128	121300	50408395	2850	2850	2850	2850	0
486	20231128	121200	50408395	2850	2850	2850	2850	0
487	20231128	121100	50408395	2850	2850	2850	2850	0
488	20231128	121000	50408395	2850	2850	2850	2850	0
489	20231128	120900	50408395	2850	2850	2850	2850	0
490	20231128	120800	50408395	2850	2850	2850	2850	0
491	20231128	120700	50408395	2850	2850	2850	2850	12
492	20231128	120600	50374195	2855	2855	2855	2855	355
493	20231128	120500	49360670	2850	2850	2850	2850	0
494	20231128	120400	49360670	2850	2850	2850	2850	0
495	20231128	120300	49360670	2850	2850	2850	2850	0
496	20231128	120200	49360670	2850	2850	2850	2850	0
497	20231128	120100	49360670	2850	2850	2850	2850	0
498	20231128	120000	49360670	2850	2850	2850	2850	1200
499	20231128	115900	45940670	2860	2855	2860	2855	600
500	20231128	115800	44224990	2855	2855	2855	2855	0
501	20231128	115700	44224990	2855	2855	2855	2855	0
502	20231128	115600	44224990	2855	2855	2855	2855	0
503	20231128	115500	44224990	2855	2855	2855	2855	35
504	20231128	115400	44125065	2855	2855	2855	2855	0
505	20231128	115300	44125065	2855	2855	2855	2855	1
506	20231128	115200	44122210	2850	2850	2850	2850	0
507	20231128	115100	44122210	2850	2850	2850	2850	95
508	20231128	115000	43851460	2850	2850	2850	2850	0
509	20231128	114900	43851460	2850	2850	2850	2850	0
510	20231128	114800	43851460	2850	2850	2850	2850	0
511	20231128	114700	43851460	2850	2860	2860	2850	15
512	20231128	114600	43808635	2850	2850	2850	2850	0
513	20231128	114500	43808635	2850	2850	2850	2850	0
514	20231128	114400	43808635	2850	2850	2850	2850	50
515	20231128	114300	43666135	2850	2855	2855	2850	2030
516	20231128	114200	37874435	2855	2855	2855	2855	20
517	20231128	114100	37817335	2855	2855	2855	2855	0
518	20231128	114000	37817335	2855	2855	2855	2855	0
519	20231128	113900	37817335	2855	2855	2855	2855	91
520	20231128	113800	37557530	2855	2855	2855	2855	0
521	20231128	113700	37557530	2855	2855	2855	2855	9
522	20231128	113600	37531835	2860	2855	2860	2855	69
523	20231128	113500	37334790	2855	2855	2855	2855	92
524	20231128	113400	37072130	2855	2855	2855	2855	0
525	20231128	113300	37072130	2855	2855	2855	2855	10
526	20231128	113200	37043580	2850	2850	2850	2850	169
527	20231128	113100	36561930	2850	2850	2850	2850	20
528	20231128	113000	36504930	2845	2845	2845	2845	0
529	20231128	112900	36504930	2845	2845	2845	2845	0
530	20231128	112800	36504930	2845	2850	2850	2845	11
531	20231128	112700	36473585	2850	2850	2850	2850	50
532	20231128	112600	36331085	2850	2850	2850	2850	20
533	20231128	112500	36274085	2850	2850	2850	2850	3
534	20231128	112400	36265535	2850	2850	2850	2850	65
535	20231128	112300	36080285	2845	2845	2845	2845	0
536	20231128	112200	36080285	2845	2850	2850	2845	22
537	20231128	112100	36017590	2850	2850	2850	2850	18
538	20231128	112000	35966290	2850	2850	2850	2850	9
539	20231128	111900	35940640	2845	2845	2845	2845	0
540	20231128	111800	35940640	2845	2850	2850	2845	162
541	20231128	111700	35478950	2845	2850	2850	2845	11
542	20231128	111600	35447605	2855	2855	2855	2855	10
543	20231128	111500	35419055	2845	2850	2850	2845	100
544	20231128	111400	35134505	2855	2855	2855	2855	0
545	20231128	111300	35134505	2855	2855	2855	2855	10
546	20231128	111200	35105955	2855	2855	2855	2855	1
547	20231128	111100	35103100	2850	2850	2850	2850	500
548	20231128	111000	33678100	2845	2845	2845	2845	0
549	20231128	110900	33678100	2845	2845	2845	2845	0
550	20231128	110800	33678100	2845	2850	2850	2845	100
551	20231128	110700	33393125	2850	2850	2850	2850	0
552	20231128	110600	33393125	2850	2850	2850	2850	0
553	20231128	110500	33393125	2850	2850	2850	2850	100
554	20231128	110400	33108125	2850	2850	2850	2850	0
555	20231128	110300	33108125	2850	2850	2850	2850	100
556	20231128	110200	32823125	2850	2850	2850	2850	0
557	20231128	110100	32823125	2850	2850	2850	2850	0
558	20231128	110000	32823125	2850	2850	2850	2850	0
559	20231128	105900	32823125	2850	2850	2850	2850	0
560	20231128	105800	32823125	2850	2850	2850	2850	0
561	20231128	105700	32823125	2850	2850	2850	2850	0
562	20231128	105600	32823125	2850	2850	2850	2850	0
563	20231128	105500	32823125	2850	2850	2850	2850	1
564	20231128	105400	32820275	2855	2855	2855	2855	10
565	20231128	105300	32791725	2850	2850	2850	2850	2
566	20231128	105200	32786025	2855	2855	2855	2855	0
567	20231128	105100	32786025	2855	2855	2855	2855	0
568	20231128	105000	32786025	2855	2855	2855	2855	0
569	20231128	104900	32786025	2855	2855	2855	2855	0
570	20231128	104800	32786025	2855	2855	2855	2855	0
571	20231128	104700	32786025	2855	2855	2855	2855	0
572	20231128	104600	32786025	2855	2855	2855	2855	10
573	20231128	104500	32757475	2855	2855	2855	2855	81
574	20231128	104400	32526220	2855	2855	2855	2855	0
575	20231128	104300	32526220	2855	2855	2855	2855	1
576	20231128	104200	32523365	2855	2855	2855	2855	218
577	20231128	104100	31900975	2855	2855	2855	2855	10
578	20231128	104000	31872425	2855	2855	2855	2855	0
579	20231128	103900	31872425	2855	2855	2855	2855	1
580	20231128	103800	31869570	2860	2860	2860	2860	0
581	20231128	103700	31869570	2860	2860	2860	2860	0
582	20231128	103600	31869570	2860	2860	2860	2860	0
583	20231128	103500	31869570	2860	2860	2860	2860	0
584	20231128	103400	31869570	2860	2860	2860	2860	0
585	20231128	103300	31869570	2860	2860	2860	2860	0
586	20231128	103200	31869570	2860	2860	2860	2860	0
587	20231128	103100	31869570	2860	2860	2860	2860	0
588	20231128	103000	31869570	2860	2860	2860	2860	11
589	20231128	102900	31838110	2860	2860	2860	2860	0
590	20231128	102800	31838110	2860	2860	2860	2860	0
591	20231128	102700	31838110	2860	2860	2860	2860	30
592	20231128	102600	31752310	2850	2850	2850	2850	0
593	20231128	102500	31752310	2850	2850	2850	2850	82
594	20231128	102400	31518610	2850	2850	2850	2850	0
595	20231128	102300	31518610	2850	2855	2855	2850	449
596	20231128	102200	30237215	2860	2860	2860	2860	0
597	20231128	102100	30237215	2860	2860	2860	2860	0
598	20231128	102000	30237215	2860	2860	2860	2860	0
599	20231128	101900	30237215	2860	2860	2860	2860	59
600	20231128	101800	30068475	2860	2860	2860	2860	0
601	20231128	101700	30068475	2860	2860	2860	2860	0
602	20231128	101600	30068475	2860	2860	2860	2860	0
603	20231128	101500	30068475	2860	2860	2860	2860	10
604	20231128	101400	30039875	2860	2860	2860	2860	11
605	20231128	101300	30008415	2865	2865	2865	2865	10
606	20231128	101200	29979765	2860	2860	2860	2860	1405
607	20231128	101100	25961465	2855	2855	2855	2855	0
608	20231128	101000	25961465	2855	2855	2855	2855	0
609	20231128	100900	25961465	2855	2855	2855	2855	0
610	20231128	100800	25961465	2855	2855	2855	2855	92
611	20231128	100700	25698805	2855	2855	2855	2855	10
612	20231128	100600	25670255	2855	2855	2855	2855	650
613	20231128	100500	23814505	2855	2855	2855	2855	33
614	20231128	100400	23720290	2855	2855	2855	2855	0
615	20231128	100300	23720290	2855	2855	2855	2855	0
616	20231128	100200	23720290	2855	2855	2855	2855	10
617	20231128	100100	23691740	2855	2855	2855	2855	48
618	20231128	100000	23554700	2850	2850	2850	2850	0
619	20231128	095900	23554700	2850	2850	2850	2850	0
620	20231128	095800	23554700	2850	2850	2850	2850	0
621	20231128	095700	23554700	2850	2850	2850	2850	0
622	20231128	095600	23554700	2850	2850	2850	2850	0
623	20231128	095500	23554700	2850	2850	2850	2850	40
624	20231128	095400	23440700	2845	2845	2845	2845	0
625	20231128	095300	23440700	2845	2845	2845	2845	0
626	20231128	095200	23440700	2845	2845	2845	2845	0
627	20231128	095100	23440700	2845	2845	2845	2845	0
628	20231128	095000	23440700	2845	2845	2845	2845	0
629	20231128	094900	23440700	2845	2850	2850	2845	83
630	20231128	094800	23204400	2850	2850	2850	2850	0
631	20231128	094700	23204400	2850	2850	2850	2850	10
632	20231128	094600	23175900	2850	2850	2850	2845	922
633	20231128	094500	20548700	2845	2845	2845	2845	240
634	20231128	094400	19865900	2850	2850	2850	2850	0
635	20231128	094300	19865900	2850	2850	2850	2850	0
636	20231128	094200	19865900	2850	2850	2850	2850	0
637	20231128	094100	19865900	2850	2850	2850	2850	0
638	20231128	094000	19865900	2850	2850	2850	2850	10
639	20231128	093900	19837400	2850	2850	2850	2850	10
640	20231128	093800	19808900	2850	2845	2850	2845	7
641	20231128	093700	19788960	2850	2850	2850	2850	0
642	20231128	093600	19788960	2850	2850	2850	2850	10
643	20231128	093500	19760460	2845	2845	2845	2845	1
644	20231128	093400	19757615	2850	2850	2850	2850	0
645	20231128	093300	19757615	2850	2850	2850	2850	101
646	20231128	093200	19469765	2850	2850	2850	2850	10
647	20231128	093100	19441265	2850	2850	2850	2850	0
648	20231128	093000	19441265	2850	2850	2850	2850	0
649	20231128	092900	19441265	2850	2850	2850	2850	710
650	20231128	092800	17417765	2850	2850	2850	2850	175
651	20231128	092700	16919015	2850	2850	2850	2850	0
652	20231128	092600	16919015	2850	2850	2850	2850	1149
653	20231128	092500	13644365	2855	2855	2855	2855	1174
654	20231128	092400	10292595	2860	2860	2860	2860	0
655	20231128	092300	10292595	2860	2860	2860	2860	0
656	20231128	092200	10292595	2860	2860	2860	2860	0
657	20231128	092100	10292595	2860	2860	2860	2860	0
658	20231128	092000	10292595	2860	2860	2860	2860	0
659	20231128	091900	10292595	2860	2845	2860	2845	155
660	20231128	091800	9850795	2845	2845	2845	2845	0
661	20231128	091700	9850795	2845	2850	2850	2845	600
662	20231128	091600	8141385	2850	2855	2855	2850	503
663	20231128	091500	6705590	2860	2860	2860	2860	175
664	20231128	091400	6205090	2855	2860	2860	2855	15
665	20231128	091300	6162215	2860	2860	2860	2860	653
666	20231128	091200	4294635	2855	2855	2860	2855	542
667	20231128	091100	2747175	2855	2855	2855	2850	70
668	20231128	091000	2547575	2855	2850	2855	2850	227
669	20231128	090900	1900325	2850	2850	2850	2850	10
670	20231128	090800	1871825	2850	2850	2850	2850	20
671	20231128	090700	1814825	2855	2855	2855	2855	10
672	20231128	090600	1786275	2855	2855	2855	2855	11
673	20231128	090500	1754870	2855	2855	2855	2855	13
674	20231128	090400	1717755	2855	2855	2855	2855	10
675	20231128	090300	1689205	2855	2850	2855	2850	400
676	20231128	090200	547295	2845	2845	2845	2845	0
677	20231128	090100	547295	2845	2845	2845	2845	0
678	20231128	090000	547295	2845	2835	2845	2835	193