KissMeData/005360/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184400	127766515	2940	2940	2940	2940	3804
3	20231128	184300	127766515	2940	2940	2940	2940	0
4	20231128	184200	127766515	2940	2940	2940	2940	0
5	20231128	184100	127766515	2940	2940	2940	2940	0
6	20231128	184000	127766515	2940	2940	2940	2940	0
7	20231128	183900	127766515	2940	2940	2940	2940	0
8	20231128	183800	127766515	2940	2940	2940	2940	0
9	20231128	183700	127766515	2940	2940	2940	2940	0
10	20231128	183600	127766515	2940	2940	2940	2940	0
11	20231128	183500	127766515	2940	2940	2940	2940	0
12	20231128	183400	127766515	2940	2940	2940	2940	0
13	20231128	183300	127766515	2940	2940	2940	2940	0
14	20231128	183200	127766515	2940	2940	2940	2940	0
15	20231128	183100	127766515	2940	2940	2940	2940	0
16	20231128	183000	127766515	2940	2940	2940	2940	0
17	20231128	182900	127766515	2940	2940	2940	2940	0
18	20231128	182800	127766515	2940	2940	2940	2940	0
19	20231128	182700	127766515	2940	2940	2940	2940	0
20	20231128	182600	127766515	2940	2940	2940	2940	0
21	20231128	182500	127766515	2940	2940	2940	2940	0
22	20231128	182400	127766515	2940	2940	2940	2940	0
23	20231128	182300	127766515	2940	2940	2940	2940	0
24	20231128	182200	127766515	2940	2940	2940	2940	0
25	20231128	182100	127766515	2940	2940	2940	2940	0
26	20231128	182000	127766515	2940	2940	2940	2940	0
27	20231128	181900	127766515	2940	2940	2940	2940	0
28	20231128	181800	127766515	2940	2940	2940	2940	0
29	20231128	181700	127766515	2940	2940	2940	2940	0
30	20231128	181600	127766515	2940	2940	2940	2940	0
31	20231128	181500	127766515	2940	2940	2940	2940	0
32	20231128	181400	127766515	2940	2940	2940	2940	3804
33	20231128	181300	127766515	2940	2940	2940	2940	0
34	20231128	181200	127766515	2940	2940	2940	2940	0
35	20231128	181100	127766515	2940	2940	2940	2940	0
36	20231128	181000	127766515	2940	2940	2940	2940	0
37	20231128	180900	127766515	2940	2940	2940	2940	0
38	20231128	180800	127766515	2940	2940	2940	2940	0
39	20231128	180700	127766515	2940	2940	2940	2940	0
40	20231128	180600	127766515	2940	2940	2940	2940	0
41	20231128	180500	127766515	2940	2940	2940	2940	0
42	20231128	180400	127766515	2940	2940	2940	2940	0
43	20231128	180300	127766515	2940	2940	2940	2940	0
44	20231128	180200	127766515	2940	2940	2940	2940	0
45	20231128	180100	127766515	2940	2940	2940	2940	0
46	20231128	180000	127766515	2940	2940	2940	2940	0
47	20231128	175900	127766515	2940	2940	2940	2940	0
48	20231128	175800	127766515	2940	2940	2940	2940	0
49	20231128	175700	127766515	2940	2940	2940	2940	0
50	20231128	175600	127766515	2940	2940	2940	2940	0
51	20231128	175500	127766515	2940	2940	2940	2940	0
52	20231128	175400	127766515	2940	2940	2940	2940	0
53	20231128	175300	127766515	2940	2940	2940	2940	0
54	20231128	175200	127766515	2940	2940	2940	2940	0
55	20231128	175100	127766515	2940	2940	2940	2940	0
56	20231128	175000	127766515	2940	2940	2940	2940	0
57	20231128	174900	127766515	2940	2940	2940	2940	0
58	20231128	174800	127766515	2940	2940	2940	2940	0
59	20231128	174700	127766515	2940	2940	2940	2940	0
60	20231128	174600	127766515	2940	2940	2940	2940	0
61	20231128	174500	127766515	2940	2940	2940	2940	0
62	20231128	174400	127766515	2940	2940	2940	2940	3804
63	20231128	174300	127766515	2940	2940	2940	2940	0
64	20231128	174200	127766515	2940	2940	2940	2940	0
65	20231128	174100	127766515	2940	2940	2940	2940	0
66	20231128	174000	127766515	2940	2940	2940	2940	0
67	20231128	173900	127766515	2940	2940	2940	2940	0
68	20231128	173800	127766515	2940	2940	2940	2940	0
69	20231128	173700	127766515	2940	2940	2940	2940	0
70	20231128	173600	127766515	2940	2940	2940	2940	0
71	20231128	173500	127766515	2940	2940	2940	2940	0
72	20231128	173400	127766515	2940	2940	2940	2940	0
73	20231128	173300	127766515	2940	2940	2940	2940	0
74	20231128	173200	127766515	2940	2940	2940	2940	0
75	20231128	173100	127766515	2940	2940	2940	2940	0
76	20231128	173000	127766515	2940	2940	2940	2940	0
77	20231128	172900	127766515	2940	2940	2940	2940	0
78	20231128	172800	127766515	2940	2940	2940	2940	0
79	20231128	172700	127766515	2940	2940	2940	2940	0
80	20231128	172600	127766515	2940	2940	2940	2940	0
81	20231128	172500	127766515	2940	2940	2940	2940	0
82	20231128	172400	127766515	2940	2940	2940	2940	0
83	20231128	172300	127766515	2940	2940	2940	2940	0
84	20231128	172200	127766515	2940	2940	2940	2940	0
85	20231128	172100	127766515	2940	2940	2940	2940	0
86	20231128	172000	127766515	2940	2940	2940	2940	0
87	20231128	171900	127766515	2940	2940	2940	2940	0
88	20231128	171800	127766515	2940	2940	2940	2940	0
89	20231128	171700	127766515	2940	2940	2940	2940	0
90	20231128	171600	127766515	2940	2940	2940	2940	0
91	20231128	171500	127766515	2940	2940	2940	2940	0
92	20231128	171400	127766515	2940	2940	2940	2940	3804
93	20231128	171300	127766515	2940	2940	2940	2940	0
94	20231128	171200	127766515	2940	2940	2940	2940	0
95	20231128	171100	127766515	2940	2940	2940	2940	0
96	20231128	171000	127766515	2940	2940	2940	2940	0
97	20231128	170900	127766515	2940	2940	2940	2940	0
98	20231128	170800	127766515	2940	2940	2940	2940	0
99	20231128	170700	127766515	2940	2940	2940	2940	0
100	20231128	170600	127766515	2940	2940	2940	2940	0
101	20231128	170500	127766515	2940	2940	2940	2940	0
102	20231128	170400	127766515	2940	2940	2940	2940	0
103	20231128	170300	127766515	2940	2940	2940	2940	0
104	20231128	170200	127766515	2940	2940	2940	2940	0
105	20231128	170100	127766515	2940	2940	2940	2940	0
106	20231128	170000	127766515	2940	2940	2940	2940	0
107	20231128	165900	127766515	2940	2940	2940	2940	0
108	20231128	165800	127766515	2940	2940	2940	2940	0
109	20231128	165700	127766515	2940	2940	2940	2940	0
110	20231128	165600	127766515	2940	2940	2940	2940	0
111	20231128	165500	127766515	2940	2940	2940	2940	0
112	20231128	165400	127766515	2940	2940	2940	2940	0
113	20231128	165300	127766515	2940	2940	2940	2940	0
114	20231128	165200	127766515	2940	2940	2940	2940	0
115	20231128	165100	127766515	2940	2940	2940	2940	0
116	20231128	165000	127766515	2940	2940	2940	2940	0
117	20231128	164900	127766515	2940	2940	2940	2940	0
118	20231128	164800	127766515	2940	2940	2940	2940	0
119	20231128	164700	127766515	2940	2940	2940	2940	0
120	20231128	164600	127766515	2940	2940	2940	2940	0
121	20231128	164500	127766515	2940	2940	2940	2940	0
122	20231128	164400	127766515	2940	2940	2940	2940	3804
123	20231128	164300	127766515	2940	2940	2940	2940	0
124	20231128	164200	127766515	2940	2940	2940	2940	0
125	20231128	164100	127766515	2940	2940	2940	2940	0
126	20231128	164000	127766515	2940	2940	2940	2940	0
127	20231128	163900	127766515	2940	2940	2940	2940	0
128	20231128	163800	127766515	2940	2940	2940	2940	0
129	20231128	163700	127766515	2940	2940	2940	2940	0
130	20231128	163600	127766515	2940	2940	2940	2940	0
131	20231128	163500	127766515	2940	2940	2940	2940	0
132	20231128	163400	127766515	2940	2940	2940	2940	0
133	20231128	163300	127766515	2940	2940	2940	2940	0
134	20231128	163200	127766515	2940	2940	2940	2940	0
135	20231128	163100	127766515	2940	2940	2940	2940	0
136	20231128	163000	127766515	2940	2940	2940	2940	0
137	20231128	162900	127766515	2940	2940	2940	2940	0
138	20231128	162800	127766515	2940	2940	2940	2940	0
139	20231128	162700	127766515	2940	2940	2940	2940	0
140	20231128	162600	127766515	2940	2940	2940	2940	0
141	20231128	162500	127766515	2940	2940	2940	2940	0
142	20231128	162400	127766515	2940	2940	2940	2940	0
143	20231128	162300	127766515	2940	2940	2940	2940	0
144	20231128	162200	127766515	2940	2940	2940	2940	0
145	20231128	162100	127766515	2940	2940	2940	2940	0
146	20231128	162000	127766515	2940	2940	2940	2940	0
147	20231128	161900	127766515	2940	2940	2940	2940	0
148	20231128	161800	127766515	2940	2940	2940	2940	0
149	20231128	161700	127766515	2940	2940	2940	2940	0
150	20231128	161600	127766515	2940	2940	2940	2940	0
151	20231128	161500	127766515	2940	2940	2940	2940	0
152	20231128	161400	127766515	2940	2940	2940	2940	3804
153	20231128	161300	127766515	2940	2940	2940	2940	0
154	20231128	161200	127766515	2940	2940	2940	2940	0
155	20231128	161100	127766515	2940	2940	2940	2940	0
156	20231128	161000	127766515	2940	2940	2940	2940	0
157	20231128	160900	127766515	2940	2940	2940	2940	0
158	20231128	160800	127766515	2940	2940	2940	2940	0
159	20231128	160700	127766515	2940	2940	2940	2940	0
160	20231128	160600	127766515	2940	2940	2940	2940	0
161	20231128	160500	127766515	2940	2940	2940	2940	0
162	20231128	160400	127766515	2940	2940	2940	2940	0
163	20231128	160300	127766515	2940	2940	2940	2940	0
164	20231128	160200	127766515	2940	2940	2940	2940	0
165	20231128	160100	127766515	2940	2940	2940	2940	0
166	20231128	160000	127766515	2940	2940	2940	2940	0
167	20231128	155900	127766515	2940	2940	2940	2940	0
168	20231128	155800	127766515	2940	2940	2940	2940	0
169	20231128	155700	127766515	2940	2940	2940	2940	0
170	20231128	155600	127766515	2940	2940	2940	2940	0
171	20231128	155500	127766515	2940	2940	2940	2940	0
172	20231128	155400	127766515	2940	2940	2940	2940	0
173	20231128	155300	127766515	2940	2940	2940	2940	0
174	20231128	155200	127766515	2940	2940	2940	2940	0
175	20231128	155100	127766515	2940	2940	2940	2940	0
176	20231128	155000	127766515	2940	2940	2940	2940	0
177	20231128	154900	127766515	2940	2940	2940	2940	0
178	20231128	154800	127766515	2940	2940	2940	2940	0
179	20231128	154700	127766515	2940	2940	2940	2940	0
180	20231128	154600	127766515	2940	2940	2940	2940	0
181	20231128	154500	127766515	2940	2940	2940	2940	0
182	20231128	154400	127766515	2940	2940	2940	2940	3804
183	20231128	154300	127766515	2940	2940	2940	2940	0
184	20231128	154200	127766515	2940	2940	2940	2940	0
185	20231128	154100	127766515	2940	2940	2940	2940	0
186	20231128	154000	127766515	2940	2940	2940	2940	0
187	20231128	153900	127766515	2940	2940	2940	2940	0
188	20231128	153800	127766515	2940	2940	2940	2940	0
189	20231128	153700	127766515	2940	2940	2940	2940	0
190	20231128	153600	127766515	2940	2940	2940	2940	0
191	20231128	153500	127766515	2940	2940	2940	2940	0
192	20231128	153400	127766515	2940	2940	2940	2940	0
193	20231128	153300	127766515	2940	2940	2940	2940	0
194	20231128	153200	127766515	2940	2940	2940	2940	0
195	20231128	153100	127766515	2940	2940	2940	2940	0
196	20231128	153000	127766515	2940	2940	2940	2940	3804
197	20231128	152900	116582755	2940	2940	2940	2940	0
198	20231128	152800	116582755	2940	2940	2940	2940	0
199	20231128	152700	116582755	2940	2940	2940	2940	0
200	20231128	152600	116582755	2940	2940	2940	2940	0
201	20231128	152500	116582755	2940	2940	2940	2940	0
202	20231128	152400	116582755	2940	2940	2940	2940	0
203	20231128	152300	116582755	2940	2940	2940	2940	0
204	20231128	152200	116582755	2940	2940	2940	2940	0
205	20231128	152100	116582755	2940	2940	2940	2940	0
206	20231128	152000	116582755	2940	2940	2940	2940	0
207	20231128	151900	116582755	2940	2940	2940	2940	2161
208	20231128	151800	110229415	2940	2940	2940	2940	1
209	20231128	151700	110226475	2940	2940	2940	2940	0
210	20231128	151600	110226475	2940	2945	2945	2940	52
211	20231128	151500	110073585	2940	2940	2940	2940	0
212	20231128	151400	110073585	2940	2940	2940	2940	0
213	20231128	151300	110073585	2940	2940	2940	2940	0
214	20231128	151200	110073585	2940	2940	2940	2940	0
215	20231128	151100	110073585	2940	2940	2940	2940	0
216	20231128	151000	110073585	2940	2940	2940	2940	59
217	20231128	150900	109900125	2940	2940	2940	2940	216
218	20231128	150800	109265085	2940	2940	2940	2940	0
219	20231128	150700	109265085	2940	2940	2940	2940	5
220	20231128	150600	109250385	2940	2940	2940	2940	0
221	20231128	150500	109250385	2940	2940	2940	2940	0
222	20231128	150400	109250385	2940	2940	2940	2940	0
223	20231128	150300	109250385	2940	2940	2940	2940	1000
224	20231128	150200	106310385	2940	2940	2940	2940	80
225	20231128	150100	106075185	2940	2945	2945	2940	54
226	20231128	150000	105916405	2945	2945	2945	2945	0
227	20231128	145900	105916405	2945	2945	2945	2945	1
228	20231128	145800	105913460	2945	2945	2945	2945	0
229	20231128	145700	105913460	2945	2945	2945	2945	0
230	20231128	145600	105913460	2945	2945	2945	2945	0
231	20231128	145500	105913460	2945	2945	2945	2945	0
232	20231128	145400	105913460	2945	2945	2945	2945	0
233	20231128	145300	105913460	2945	2945	2945	2945	0
234	20231128	145200	105913460	2945	2945	2945	2945	10
235	20231128	145100	105884010	2945	2945	2945	2945	341
236	20231128	145000	104879765	2940	2940	2940	2940	0
237	20231128	144900	104879765	2940	2940	2940	2940	0
238	20231128	144800	104879765	2940	2940	2940	2940	1000
239	20231128	144700	101939765	2945	2945	2945	2945	20
240	20231128	144600	101880865	2940	2945	2945	2940	1120
241	20231128	144500	98582565	2940	2940	2940	2940	179
242	20231128	144400	98056305	2940	2940	2940	2940	7
243	20231128	144300	98035725	2935	2935	2935	2935	0
244	20231128	144200	98035725	2935	2935	2935	2935	0
245	20231128	144100	98035725	2935	2935	2935	2935	0
246	20231128	144000	98035725	2935	2935	2935	2935	0
247	20231128	143900	98035725	2935	2935	2935	2935	0
248	20231128	143800	98035725	2935	2935	2935	2935	0
249	20231128	143700	98035725	2935	2940	2940	2935	15
250	20231128	143600	97991690	2940	2940	2940	2940	0
251	20231128	143500	97991690	2940	2940	2940	2940	0
252	20231128	143400	97991690	2940	2940	2940	2940	0
253	20231128	143300	97991690	2940	2940	2940	2940	26
254	20231128	143200	97915250	2940	2940	2940	2940	20
255	20231128	143100	97856450	2940	2940	2940	2940	0
256	20231128	143000	97856450	2940	2940	2940	2940	1912
257	20231128	142900	92235170	2945	2945	2945	2945	0
258	20231128	142800	92235170	2945	2940	2945	2940	238
259	20231128	142700	91535150	2940	2940	2940	2940	0
260	20231128	142600	91535150	2940	2940	2940	2940	200
261	20231128	142500	90947150	2940	2940	2940	2940	0
262	20231128	142400	90947150	2940	2940	2940	2940	0
263	20231128	142300	90947150	2940	2940	2940	2940	0
264	20231128	142200	90947150	2940	2940	2940	2940	0
265	20231128	142100	90947150	2940	2940	2940	2940	0
266	20231128	142000	90947150	2940	2940	2940	2940	0
267	20231128	141900	90947150	2940	2940	2940	2940	0
268	20231128	141800	90947150	2940	2940	2940	2940	0
269	20231128	141700	90947150	2940	2940	2940	2940	0
270	20231128	141600	90947150	2940	2940	2940	2940	0
271	20231128	141500	90947150	2940	2940	2940	2940	0
272	20231128	141400	90947150	2940	2940	2940	2940	311
273	20231128	141300	90032810	2940	2940	2940	2940	10
274	20231128	141200	90003410	2940	2940	2940	2940	0
275	20231128	141100	90003410	2940	2940	2940	2940	0
276	20231128	141000	90003410	2940	2940	2940	2940	0
277	20231128	140900	90003410	2940	2940	2940	2940	0
278	20231128	140800	90003410	2940	2940	2940	2940	0
279	20231128	140700	90003410	2940	2940	2940	2940	0
280	20231128	140600	90003410	2940	2940	2940	2940	0
281	20231128	140500	90003410	2940	2940	2940	2940	0
282	20231128	140400	90003410	2940	2940	2940	2940	0
283	20231128	140300	90003410	2940	2940	2940	2940	0
284	20231128	140200	90003410	2940	2940	2940	2940	0
285	20231128	140100	90003410	2940	2940	2940	2940	0
286	20231128	140000	90003410	2940	2940	2940	2940	0
287	20231128	135900	90003410	2940	2940	2940	2940	0
288	20231128	135800	90003410	2940	2940	2940	2940	0
289	20231128	135700	90003410	2940	2940	2940	2940	0
290	20231128	135600	90003410	2940	2940	2940	2940	61
291	20231128	135500	89824070	2935	2935	2935	2935	0
292	20231128	135400	89824070	2935	2935	2935	2935	0
293	20231128	135300	89824070	2935	2935	2935	2935	0
294	20231128	135200	89824070	2935	2935	2935	2935	0
295	20231128	135100	89824070	2935	2935	2935	2935	0
296	20231128	135000	89824070	2935	2935	2935	2935	0
297	20231128	134900	89824070	2935	2935	2935	2935	0
298	20231128	134800	89824070	2935	2935	2935	2935	0
299	20231128	134700	89824070	2935	2935	2935	2935	0
300	20231128	134600	89824070	2935	2935	2935	2935	0
301	20231128	134500	89824070	2935	2935	2935	2935	0
302	20231128	134400	89824070	2935	2935	2935	2935	0
303	20231128	134300	89824070	2935	2935	2935	2935	0
304	20231128	134200	89824070	2935	2935	2935	2935	0
305	20231128	134100	89824070	2935	2935	2935	2935	50
306	20231128	134000	89677320	2940	2940	2940	2940	0
307	20231128	133900	89677320	2940	2940	2940	2940	0
308	20231128	133800	89677320	2940	2945	2945	2940	189
309	20231128	133700	89121225	2945	2945	2945	2945	0
310	20231128	133600	89121225	2945	2945	2945	2945	1
311	20231128	133500	89118280	2945	2945	2945	2945	213
312	20231128	133400	88490995	2945	2945	2945	2945	0
313	20231128	133300	88490995	2945	2945	2945	2945	0
314	20231128	133200	88490995	2945	2945	2945	2945	0
315	20231128	133100	88490995	2945	2945	2945	2945	4
316	20231128	133000	88479215	2940	2940	2940	2940	0
317	20231128	132900	88479215	2940	2945	2945	2940	2296
318	20231128	132800	81727260	2945	2945	2945	2945	0
319	20231128	132700	81727260	2945	2945	2945	2945	199
320	20231128	132600	81141205	2945	2945	2945	2945	0
321	20231128	132500	81141205	2945	2945	2945	2945	0
322	20231128	132400	81141205	2945	2945	2945	2945	0
323	20231128	132300	81141205	2945	2945	2945	2945	0
324	20231128	132200	81141205	2945	2945	2945	2945	0
325	20231128	132100	81141205	2945	2945	2945	2945	0
326	20231128	132000	81141205	2945	2945	2945	2945	10
327	20231128	131900	81111755	2945	2940	2945	2940	2
328	20231128	131800	81105870	2940	2940	2940	2940	0
329	20231128	131700	81105870	2940	2940	2940	2940	0
330	20231128	131600	81105870	2940	2940	2940	2940	0
331	20231128	131500	81105870	2940	2940	2940	2940	0
332	20231128	131400	81105870	2940	2940	2940	2940	0
333	20231128	131300	81105870	2940	2940	2940	2940	0
334	20231128	131200	81105870	2940	2940	2940	2940	50
335	20231128	131100	80958870	2945	2945	2945	2945	7
336	20231128	131000	80938255	2950	2950	2950	2950	0
337	20231128	130900	80938255	2950	2950	2950	2950	0
338	20231128	130800	80938255	2950	2950	2950	2950	0
339	20231128	130700	80938255	2950	2950	2950	2950	0
340	20231128	130600	80938255	2950	2950	2950	2950	0
341	20231128	130500	80938255	2950	2950	2950	2950	0
342	20231128	130400	80938255	2950	2945	2950	2945	50
343	20231128	130300	80790795	2945	2945	2945	2945	200
344	20231128	130200	80201795	2935	2935	2935	2935	0
345	20231128	130100	80201795	2935	2935	2935	2935	0
346	20231128	130000	80201795	2935	2935	2935	2935	0
347	20231128	125900	80201795	2935	2935	2935	2935	0
348	20231128	125800	80201795	2935	2935	2935	2935	43
349	20231128	125700	80075590	2935	2935	2935	2935	0
350	20231128	125600	80075590	2935	2935	2935	2935	0
351	20231128	125500	80075590	2935	2935	2935	2935	0
352	20231128	125400	80075590	2935	2935	2935	2935	51
353	20231128	125300	79925905	2935	2935	2935	2935	250
354	20231128	125200	79192155	2935	2935	2935	2935	0
355	20231128	125100	79192155	2935	2935	2935	2935	28
356	20231128	125000	79109975	2935	2935	2935	2935	0
357	20231128	124900	79109975	2935	2940	2940	2935	501
358	20231128	124800	77639535	2945	2945	2945	2945	0
359	20231128	124700	77639535	2945	2945	2945	2945	515
360	20231128	124600	76122860	2940	2940	2940	2940	0
361	20231128	124500	76122860	2940	2940	2940	2940	0
362	20231128	124400	76122860	2940	2940	2940	2940	0
363	20231128	124300	76122860	2940	2940	2940	2940	0
364	20231128	124200	76122860	2940	2940	2940	2940	0
365	20231128	124100	76122860	2940	2940	2940	2940	0
366	20231128	124000	76122860	2940	2940	2940	2940	0
367	20231128	123900	76122860	2940	2940	2940	2940	0
368	20231128	123800	76122860	2940	2940	2940	2940	0
369	20231128	123700	76122860	2940	2940	2940	2940	11
370	20231128	123600	76090520	2940	2940	2940	2940	0
371	20231128	123500	76090520	2940	2940	2940	2940	0
372	20231128	123400	76090520	2940	2940	2940	2940	0
373	20231128	123300	76090520	2940	2940	2940	2940	0
374	20231128	123200	76090520	2940	2940	2940	2940	50
375	20231128	123100	75943520	2940	2940	2940	2940	0
376	20231128	123000	75943520	2940	2940	2940	2940	2
377	20231128	122900	75937640	2950	2950	2950	2950	0
378	20231128	122800	75937640	2950	2950	2950	2950	0
379	20231128	122700	75937640	2950	2950	2950	2950	0
380	20231128	122600	75937640	2950	2950	2950	2950	0
381	20231128	122500	75937640	2950	2950	2950	2950	0
382	20231128	122400	75937640	2950	2945	2950	2945	200
383	20231128	122300	75347990	2950	2950	2950	2950	0
384	20231128	122200	75347990	2950	2950	2950	2950	0
385	20231128	122100	75347990	2950	2950	2950	2950	0
386	20231128	122000	75347990	2950	2950	2950	2950	0
387	20231128	121900	75347990	2950	2950	2950	2950	0
388	20231128	121800	75347990	2950	2950	2950	2950	0
389	20231128	121700	75347990	2950	2950	2950	2950	1
390	20231128	121600	75345040	2950	2950	2950	2950	0
391	20231128	121500	75345040	2950	2950	2950	2950	0
392	20231128	121400	75345040	2950	2950	2950	2950	0
393	20231128	121300	75345040	2950	2950	2950	2950	0
394	20231128	121200	75345040	2950	2950	2950	2950	0
395	20231128	121100	75345040	2950	2950	2950	2950	0
396	20231128	121000	75345040	2950	2950	2950	2950	0
397	20231128	120900	75345040	2950	2950	2950	2950	0
398	20231128	120800	75345040	2950	2950	2950	2950	0
399	20231128	120700	75345040	2950	2950	2950	2950	0
400	20231128	120600	75345040	2950	2950	2950	2950	15
401	20231128	120500	75300790	2950	2950	2950	2950	16
402	20231128	120400	75253590	2940	2940	2940	2940	69
403	20231128	120300	75050730	2950	2950	2950	2950	0
404	20231128	120200	75050730	2950	2950	2950	2950	0
405	20231128	120100	75050730	2950	2950	2950	2950	0
406	20231128	120000	75050730	2950	2950	2950	2950	1
407	20231128	115900	75047780	2950	2950	2950	2950	0
408	20231128	115800	75047780	2950	2950	2950	2950	0
409	20231128	115700	75047780	2950	2950	2950	2950	0
410	20231128	115600	75047780	2950	2950	2950	2950	0
411	20231128	115500	75047780	2950	2950	2950	2950	0
412	20231128	115400	75047780	2950	2950	2950	2950	100
413	20231128	115300	74752780	2950	2950	2950	2950	0
414	20231128	115200	74752780	2950	2950	2950	2950	0
415	20231128	115100	74752780	2950	2945	2950	2945	35
416	20231128	115000	74649540	2940	2940	2940	2940	0
417	20231128	114900	74649540	2940	2940	2940	2940	0
418	20231128	114800	74649540	2940	2940	2940	2940	0
419	20231128	114700	74649540	2940	2940	2940	2940	0
420	20231128	114600	74649540	2940	2940	2940	2940	0
421	20231128	114500	74649540	2940	2940	2940	2940	0
422	20231128	114400	74649540	2940	2950	2955	2940	4175
423	20231128	114300	62337790	2950	2950	2950	2950	0
424	20231128	114200	62337790	2950	2950	2950	2950	0
425	20231128	114100	62337790	2950	2950	2950	2950	0
426	20231128	114000	62337790	2950	2950	2950	2950	0
427	20231128	113900	62337790	2950	2950	2950	2950	0
428	20231128	113800	62337790	2950	2950	2950	2950	0
429	20231128	113700	62337790	2950	2950	2950	2950	1
430	20231128	113600	62334840	2940	2940	2940	2940	0
431	20231128	113500	62334840	2940	2940	2940	2940	0
432	20231128	113400	62334840	2940	2940	2940	2940	100
433	20231128	113300	62040840	2945	2945	2945	2945	0
434	20231128	113200	62040840	2945	2945	2945	2945	0
435	20231128	113100	62040840	2945	2945	2945	2945	848
436	20231128	113000	59543480	2950	2950	2950	2950	0
437	20231128	112900	59543480	2950	2950	2950	2950	0
438	20231128	112800	59543480	2950	2950	2950	2950	0
439	20231128	112700	59543480	2950	2950	2950	2950	180
440	20231128	112600	59012480	2950	2950	2950	2950	0
441	20231128	112500	59012480	2950	2950	2950	2950	0
442	20231128	112400	59012480	2950	2950	2950	2950	0
443	20231128	112300	59012480	2950	2950	2950	2950	34
444	20231128	112200	58912180	2945	2945	2945	2945	0
445	20231128	112100	58912180	2945	2945	2945	2945	0
446	20231128	112000	58912180	2945	2945	2945	2945	0
447	20231128	111900	58912180	2945	2945	2945	2945	0
448	20231128	111800	58912180	2945	2945	2945	2945	0
449	20231128	111700	58912180	2945	2945	2945	2945	0
450	20231128	111600	58912180	2945	2945	2945	2945	0
451	20231128	111500	58912180	2945	2945	2945	2945	0
452	20231128	111400	58912180	2945	2945	2945	2945	0
453	20231128	111300	58912180	2945	2945	2945	2945	0
454	20231128	111200	58912180	2945	2945	2945	2945	0
455	20231128	111100	58912180	2945	2945	2945	2945	0
456	20231128	111000	58912180	2945	2945	2945	2945	0
457	20231128	110900	58912180	2945	2945	2945	2945	0
458	20231128	110800	58912180	2945	2945	2945	2945	0
459	20231128	110700	58912180	2945	2945	2945	2945	0
460	20231128	110600	58912180	2945	2945	2945	2945	610
461	20231128	110500	57115730	2950	2950	2950	2950	0
462	20231128	110400	57115730	2950	2950	2950	2950	0
463	20231128	110300	57115730	2950	2950	2950	2950	0
464	20231128	110200	57115730	2950	2950	2950	2950	119
465	20231128	110100	56764680	2950	2950	2950	2950	0
466	20231128	110000	56764680	2950	2950	2950	2950	20
467	20231128	105900	56705680	2950	2950	2950	2950	0
468	20231128	105800	56705680	2950	2950	2950	2950	200
469	20231128	105700	56115680	2950	2950	2950	2950	0
470	20231128	105600	56115680	2950	2945	2950	2945	70
471	20231128	105500	55909515	2940	2940	2940	2940	0
472	20231128	105400	55909515	2940	2940	2940	2940	20
473	20231128	105300	55850715	2945	2945	2945	2945	0
474	20231128	105200	55850715	2945	2945	2945	2945	0
475	20231128	105100	55850715	2945	2945	2945	2945	11
476	20231128	105000	55818320	2945	2945	2945	2945	102
477	20231128	104900	55517930	2950	2950	2950	2950	137
478	20231128	104800	55113780	2950	2950	2950	2950	351
479	20231128	104700	54078330	2950	2945	2950	2945	33
480	20231128	104600	53981130	2945	2945	2945	2945	0
481	20231128	104500	53981130	2945	2945	2945	2945	957
482	20231128	104400	51162765	2950	2950	2950	2950	8
483	20231128	104300	51139165	2950	2950	2950	2950	0
484	20231128	104200	51139165	2950	2945	2950	2945	19
485	20231128	104100	51083165	2945	2945	2945	2945	1730
486	20231128	104000	45988315	2945	2945	2945	2945	0
487	20231128	103900	45988315	2945	2945	2945	2945	0
488	20231128	103800	45988315	2945	2940	2945	2940	52
489	20231128	103700	45835425	2940	2940	2940	2940	0
490	20231128	103600	45835425	2940	2940	2940	2940	0
491	20231128	103500	45835425	2940	2940	2940	2940	60
492	20231128	103400	45659025	2940	2940	2940	2940	4
493	20231128	103300	45647265	2940	2940	2940	2940	0
494	20231128	103200	45647265	2940	2940	2940	2940	0
495	20231128	103100	45647265	2940	2940	2940	2940	0
496	20231128	103000	45647265	2940	2940	2940	2940	0
497	20231128	102900	45647265	2940	2940	2940	2940	0
498	20231128	102800	45647265	2940	2940	2940	2940	0
499	20231128	102700	45647265	2940	2940	2940	2940	0
500	20231128	102600	45647265	2940	2940	2940	2940	0
501	20231128	102500	45647265	2940	2940	2940	2940	449
502	20231128	102400	44327205	2940	2940	2940	2940	0
503	20231128	102300	44327205	2940	2940	2940	2940	0
504	20231128	102200	44327205	2940	2940	2940	2940	0
505	20231128	102100	44327205	2940	2940	2940	2940	30
506	20231128	102000	44239005	2940	2940	2940	2940	191
507	20231128	101900	43677465	2930	2930	2930	2930	0
508	20231128	101800	43677465	2930	2930	2930	2930	0
509	20231128	101700	43677465	2930	2930	2930	2930	9
510	20231128	101600	43651095	2940	2940	2940	2940	20
511	20231128	101500	43592295	2940	2935	2940	2930	53
512	20231128	101400	43436950	2930	2930	2930	2930	0
513	20231128	101300	43436950	2930	2935	2935	2930	100
514	20231128	101200	43143945	2935	2935	2935	2935	11
515	20231128	101100	43111660	2935	2935	2935	2935	4
516	20231128	101000	43099920	2935	2935	2935	2935	0
517	20231128	100900	43099920	2935	2940	2940	2935	3
518	20231128	100800	43091105	2940	2940	2940	2940	1
519	20231128	100700	43088165	2935	2935	2935	2935	2
520	20231128	100600	43082295	2935	2935	2935	2935	5
521	20231128	100500	43067620	2930	2930	2930	2930	3
522	20231128	100400	43058830	2945	2945	2945	2945	0
523	20231128	100300	43058830	2945	2945	2945	2945	0
524	20231128	100200	43058830	2945	2935	2945	2930	707
525	20231128	100100	40983830	2935	2935	2935	2935	0
526	20231128	100000	40983830	2935	2935	2935	2935	0
527	20231128	095900	40983830	2935	2935	2935	2935	0
528	20231128	095800	40983830	2935	2935	2935	2935	9
529	20231128	095700	40957415	2940	2940	2940	2940	0
530	20231128	095600	40957415	2940	2940	2940	2940	3
531	20231128	095500	40948595	2940	2940	2940	2940	3
532	20231128	095400	40939775	2940	2940	2940	2940	110
533	20231128	095300	40616375	2940	2940	2940	2940	0
534	20231128	095200	40616375	2940	2940	2940	2940	15
535	20231128	095100	40572275	2940	2940	2940	2940	5
536	20231128	095000	40557575	2940	2935	2940	2935	205
537	20231128	094900	39955875	2935	2935	2935	2935	720
538	20231128	094800	37842675	2940	2950	2950	2940	2053
539	20231128	094700	31805255	2950	2950	2950	2950	0
540	20231128	094600	31805255	2950	2950	2950	2950	217
541	20231128	094500	31165105	2945	2945	2945	2945	28
542	20231128	094400	31082645	2940	2940	2940	2940	0
543	20231128	094300	31082645	2940	2940	2940	2940	0
544	20231128	094200	31082645	2940	2940	2940	2940	0
545	20231128	094100	31082645	2940	2940	2940	2940	0
546	20231128	094000	31082645	2940	2940	2940	2940	0
547	20231128	093900	31082645	2940	2950	2950	2940	5
548	20231128	093800	31067915	2950	2950	2950	2950	450
549	20231128	093700	29740415	2950	2940	2950	2940	241
550	20231128	093600	29031865	2940	2940	2940	2935	1315
551	20231128	093500	25166965	2940	2940	2940	2940	29
552	20231128	093400	25081705	2940	2940	2940	2940	77
553	20231128	093300	24855325	2940	2940	2940	2940	345
554	20231128	093200	23841025	2945	2935	2945	2935	6
555	20231128	093100	23823405	2945	2945	2945	2945	4
556	20231128	093000	23811625	2945	2945	2945	2945	4
557	20231128	092900	23799845	2935	2935	2935	2935	0
558	20231128	092800	23799845	2935	2935	2935	2935	7
559	20231128	092700	23779300	2935	2935	2935	2935	20
560	20231128	092600	23720600	2940	2940	2940	2940	0
561	20231128	092500	23720600	2940	2940	2940	2940	0
562	20231128	092400	23720600	2940	2940	2940	2940	56
563	20231128	092300	23555960	2940	2940	2940	2940	4
564	20231128	092200	23544200	2940	2935	2940	2935	231
565	20231128	092100	22866200	2935	2940	2940	2935	639
566	20231128	092000	20989250	2940	2940	2940	2940	0
567	20231128	091900	20989250	2940	2940	2940	2940	6
568	20231128	091800	20971610	2940	2940	2940	2940	70
569	20231128	091700	20765810	2930	2930	2930	2930	0
570	20231128	091600	20765810	2930	2930	2930	2930	12
571	20231128	091500	20730650	2930	2930	2930	2930	0
572	20231128	091400	20730650	2930	2930	2930	2930	30
573	20231128	091300	20642750	2930	2930	2930	2930	114
574	20231128	091200	20308730	2930	2945	2945	2930	3421
575	20231128	091100	10284930	2945	2945	2950	2945	12
576	20231128	091000	10249550	2955	2955	2955	2955	0
577	20231128	090900	10249550	2955	2955	2955	2955	1
578	20231128	090800	10246595	2930	2940	2940	2930	2050
579	20231128	090700	4239820	2950	2950	2950	2950	0
580	20231128	090600	4239820	2950	2950	2950	2950	58
581	20231128	090500	4068720	2945	2935	2945	2935	3
582	20231128	090400	4059900	2925	2925	2925	2925	0
583	20231128	090300	4059900	2925	2925	2925	2925	611
584	20231128	090200	2272725	2925	2925	2925	2925	0
585	20231128	090100	2272725	2925	2925	2925	2925	51
586	20231128	090000	2123550	2925	2925	2925	2925	726