KissMeData/038070/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	191900	154750460	8930	8930	8930	8930	767
3	20231128	191800	154750460	8930	8930	8930	8930	0
4	20231128	191700	154750460	8930	8930	8930	8930	0
5	20231128	191600	154750460	8930	8930	8930	8930	0
6	20231128	191500	154750460	8930	8930	8930	8930	0
7	20231128	191400	154750460	8930	8930	8930	8930	0
8	20231128	191300	154750460	8930	8930	8930	8930	0
9	20231128	191200	154750460	8930	8930	8930	8930	0
10	20231128	191100	154750460	8930	8930	8930	8930	0
11	20231128	191000	154750460	8930	8930	8930	8930	0
12	20231128	190900	154750460	8930	8930	8930	8930	0
13	20231128	190800	154750460	8930	8930	8930	8930	0
14	20231128	190700	154750460	8930	8930	8930	8930	0
15	20231128	190600	154750460	8930	8930	8930	8930	0
16	20231128	190500	154750460	8930	8930	8930	8930	0
17	20231128	190400	154750460	8930	8930	8930	8930	0
18	20231128	190300	154750460	8930	8930	8930	8930	0
19	20231128	190200	154750460	8930	8930	8930	8930	0
20	20231128	190100	154750460	8930	8930	8930	8930	0
21	20231128	190000	154750460	8930	8930	8930	8930	0
22	20231128	185900	154750460	8930	8930	8930	8930	0
23	20231128	185800	154750460	8930	8930	8930	8930	0
24	20231128	185700	154750460	8930	8930	8930	8930	0
25	20231128	185600	154750460	8930	8930	8930	8930	0
26	20231128	185500	154750460	8930	8930	8930	8930	0
27	20231128	185400	154750460	8930	8930	8930	8930	0
28	20231128	185300	154750460	8930	8930	8930	8930	0
29	20231128	185200	154750460	8930	8930	8930	8930	0
30	20231128	185100	154750460	8930	8930	8930	8930	0
31	20231128	185000	154750460	8930	8930	8930	8930	0
32	20231128	184900	154750460	8930	8930	8930	8930	767
33	20231128	184800	154750460	8930	8930	8930	8930	0
34	20231128	184700	154750460	8930	8930	8930	8930	0
35	20231128	184600	154750460	8930	8930	8930	8930	0
36	20231128	184500	154750460	8930	8930	8930	8930	0
37	20231128	184400	154750460	8930	8930	8930	8930	0
38	20231128	184300	154750460	8930	8930	8930	8930	0
39	20231128	184200	154750460	8930	8930	8930	8930	0
40	20231128	184100	154750460	8930	8930	8930	8930	0
41	20231128	184000	154750460	8930	8930	8930	8930	0
42	20231128	183900	154750460	8930	8930	8930	8930	0
43	20231128	183800	154750460	8930	8930	8930	8930	0
44	20231128	183700	154750460	8930	8930	8930	8930	0
45	20231128	183600	154750460	8930	8930	8930	8930	0
46	20231128	183500	154750460	8930	8930	8930	8930	0
47	20231128	183400	154750460	8930	8930	8930	8930	0
48	20231128	183300	154750460	8930	8930	8930	8930	0
49	20231128	183200	154750460	8930	8930	8930	8930	0
50	20231128	183100	154750460	8930	8930	8930	8930	0
51	20231128	183000	154750460	8930	8930	8930	8930	0
52	20231128	182900	154750460	8930	8930	8930	8930	0
53	20231128	182800	154750460	8930	8930	8930	8930	0
54	20231128	182700	154750460	8930	8930	8930	8930	0
55	20231128	182600	154750460	8930	8930	8930	8930	0
56	20231128	182500	154750460	8930	8930	8930	8930	0
57	20231128	182400	154750460	8930	8930	8930	8930	0
58	20231128	182300	154750460	8930	8930	8930	8930	0
59	20231128	182200	154750460	8930	8930	8930	8930	0
60	20231128	182100	154750460	8930	8930	8930	8930	0
61	20231128	182000	154750460	8930	8930	8930	8930	0
62	20231128	181900	154750460	8930	8930	8930	8930	767
63	20231128	181800	154750460	8930	8930	8930	8930	0
64	20231128	181700	154750460	8930	8930	8930	8930	0
65	20231128	181600	154750460	8930	8930	8930	8930	0
66	20231128	181500	154750460	8930	8930	8930	8930	0
67	20231128	181400	154750460	8930	8930	8930	8930	0
68	20231128	181300	154750460	8930	8930	8930	8930	0
69	20231128	181200	154750460	8930	8930	8930	8930	0
70	20231128	181100	154750460	8930	8930	8930	8930	0
71	20231128	181000	154750460	8930	8930	8930	8930	0
72	20231128	180900	154750460	8930	8930	8930	8930	0
73	20231128	180800	154750460	8930	8930	8930	8930	0
74	20231128	180700	154750460	8930	8930	8930	8930	0
75	20231128	180600	154750460	8930	8930	8930	8930	0
76	20231128	180500	154750460	8930	8930	8930	8930	0
77	20231128	180400	154750460	8930	8930	8930	8930	0
78	20231128	180300	154750460	8930	8930	8930	8930	0
79	20231128	180200	154750460	8930	8930	8930	8930	0
80	20231128	180100	154750460	8930	8930	8930	8930	0
81	20231128	180000	154750460	8930	8930	8930	8930	0
82	20231128	175900	154750460	8930	8930	8930	8930	0
83	20231128	175800	154750460	8930	8930	8930	8930	0
84	20231128	175700	154750460	8930	8930	8930	8930	0
85	20231128	175600	154750460	8930	8930	8930	8930	0
86	20231128	175500	154750460	8930	8930	8930	8930	0
87	20231128	175400	154750460	8930	8930	8930	8930	0
88	20231128	175300	154750460	8930	8930	8930	8930	0
89	20231128	175200	154750460	8930	8930	8930	8930	0
90	20231128	175100	154750460	8930	8930	8930	8930	0
91	20231128	175000	154750460	8930	8930	8930	8930	0
92	20231128	174900	154750460	8930	8930	8930	8930	767
93	20231128	174800	154750460	8930	8930	8930	8930	0
94	20231128	174700	154750460	8930	8930	8930	8930	0
95	20231128	174600	154750460	8930	8930	8930	8930	0
96	20231128	174500	154750460	8930	8930	8930	8930	0
97	20231128	174400	154750460	8930	8930	8930	8930	0
98	20231128	174300	154750460	8930	8930	8930	8930	0
99	20231128	174200	154750460	8930	8930	8930	8930	0
100	20231128	174100	154750460	8930	8930	8930	8930	0
101	20231128	174000	154750460	8930	8930	8930	8930	0
102	20231128	173900	154750460	8930	8930	8930	8930	0
103	20231128	173800	154750460	8930	8930	8930	8930	0
104	20231128	173700	154750460	8930	8930	8930	8930	0
105	20231128	173600	154750460	8930	8930	8930	8930	0
106	20231128	173500	154750460	8930	8930	8930	8930	0
107	20231128	173400	154750460	8930	8930	8930	8930	0
108	20231128	173300	154750460	8930	8930	8930	8930	0
109	20231128	173200	154750460	8930	8930	8930	8930	0
110	20231128	173100	154750460	8930	8930	8930	8930	0
111	20231128	173000	154750460	8930	8930	8930	8930	0
112	20231128	172900	154750460	8930	8930	8930	8930	0
113	20231128	172800	154750460	8930	8930	8930	8930	0
114	20231128	172700	154750460	8930	8930	8930	8930	0
115	20231128	172600	154750460	8930	8930	8930	8930	0
116	20231128	172500	154750460	8930	8930	8930	8930	0
117	20231128	172400	154750460	8930	8930	8930	8930	0
118	20231128	172300	154750460	8930	8930	8930	8930	0
119	20231128	172200	154750460	8930	8930	8930	8930	0
120	20231128	172100	154750460	8930	8930	8930	8930	0
121	20231128	172000	154750460	8930	8930	8930	8930	0
122	20231128	171900	154750460	8930	8930	8930	8930	767
123	20231128	171800	154750460	8930	8930	8930	8930	0
124	20231128	171700	154750460	8930	8930	8930	8930	0
125	20231128	171600	154750460	8930	8930	8930	8930	0
126	20231128	171500	154750460	8930	8930	8930	8930	0
127	20231128	171400	154750460	8930	8930	8930	8930	0
128	20231128	171300	154750460	8930	8930	8930	8930	0
129	20231128	171200	154750460	8930	8930	8930	8930	0
130	20231128	171100	154750460	8930	8930	8930	8930	0
131	20231128	171000	154750460	8930	8930	8930	8930	0
132	20231128	170900	154750460	8930	8930	8930	8930	0
133	20231128	170800	154750460	8930	8930	8930	8930	0
134	20231128	170700	154750460	8930	8930	8930	8930	0
135	20231128	170600	154750460	8930	8930	8930	8930	0
136	20231128	170500	154750460	8930	8930	8930	8930	0
137	20231128	170400	154750460	8930	8930	8930	8930	0
138	20231128	170300	154750460	8930	8930	8930	8930	0
139	20231128	170200	154750460	8930	8930	8930	8930	0
140	20231128	170100	154750460	8930	8930	8930	8930	0
141	20231128	170000	154750460	8930	8930	8930	8930	0
142	20231128	165900	154750460	8930	8930	8930	8930	0
143	20231128	165800	154750460	8930	8930	8930	8930	0
144	20231128	165700	154750460	8930	8930	8930	8930	0
145	20231128	165600	154750460	8930	8930	8930	8930	0
146	20231128	165500	154750460	8930	8930	8930	8930	0
147	20231128	165400	154750460	8930	8930	8930	8930	0
148	20231128	165300	154750460	8930	8930	8930	8930	0
149	20231128	165200	154750460	8930	8930	8930	8930	0
150	20231128	165100	154750460	8930	8930	8930	8930	0
151	20231128	165000	154750460	8930	8930	8930	8930	0
152	20231128	164900	154750460	8930	8930	8930	8930	767
153	20231128	164800	154750460	8930	8930	8930	8930	0
154	20231128	164700	154750460	8930	8930	8930	8930	0
155	20231128	164600	154750460	8930	8930	8930	8930	0
156	20231128	164500	154750460	8930	8930	8930	8930	0
157	20231128	164400	154750460	8930	8930	8930	8930	0
158	20231128	164300	154750460	8930	8930	8930	8930	0
159	20231128	164200	154750460	8930	8930	8930	8930	0
160	20231128	164100	154750460	8930	8930	8930	8930	0
161	20231128	164000	154750460	8930	8930	8930	8930	0
162	20231128	163900	154750460	8930	8930	8930	8930	0
163	20231128	163800	154750460	8930	8930	8930	8930	0
164	20231128	163700	154750460	8930	8930	8930	8930	0
165	20231128	163600	154750460	8930	8930	8930	8930	0
166	20231128	163500	154750460	8930	8930	8930	8930	0
167	20231128	163400	154750460	8930	8930	8930	8930	0
168	20231128	163300	154750460	8930	8930	8930	8930	0
169	20231128	163200	154750460	8930	8930	8930	8930	0
170	20231128	163100	154750460	8930	8930	8930	8930	0
171	20231128	163000	154750460	8930	8930	8930	8930	0
172	20231128	162900	154750460	8930	8930	8930	8930	0
173	20231128	162800	154750460	8930	8930	8930	8930	0
174	20231128	162700	154750460	8930	8930	8930	8930	0
175	20231128	162600	154750460	8930	8930	8930	8930	0
176	20231128	162500	154750460	8930	8930	8930	8930	0
177	20231128	162400	154750460	8930	8930	8930	8930	0
178	20231128	162300	154750460	8930	8930	8930	8930	0
179	20231128	162200	154750460	8930	8930	8930	8930	0
180	20231128	162100	154750460	8930	8930	8930	8930	0
181	20231128	162000	154750460	8930	8930	8930	8930	0
182	20231128	161900	154750460	8930	8930	8930	8930	767
183	20231128	161800	154750460	8930	8930	8930	8930	0
184	20231128	161700	154750460	8930	8930	8930	8930	0
185	20231128	161600	154750460	8930	8930	8930	8930	0
186	20231128	161500	154750460	8930	8930	8930	8930	0
187	20231128	161400	154750460	8930	8930	8930	8930	0
188	20231128	161300	154750460	8930	8930	8930	8930	0
189	20231128	161200	154750460	8930	8930	8930	8930	0
190	20231128	161100	154750460	8930	8930	8930	8930	0
191	20231128	161000	154750460	8930	8930	8930	8930	0
192	20231128	160900	154750460	8930	8930	8930	8930	0
193	20231128	160800	154750460	8930	8930	8930	8930	0
194	20231128	160700	154750460	8930	8930	8930	8930	0
195	20231128	160600	154750460	8930	8930	8930	8930	0
196	20231128	160500	154750460	8930	8930	8930	8930	0
197	20231128	160400	154750460	8930	8930	8930	8930	0
198	20231128	160300	154750460	8930	8930	8930	8930	0
199	20231128	160200	154750460	8930	8930	8930	8930	0
200	20231128	160100	154750460	8930	8930	8930	8930	0
201	20231128	160000	154750460	8930	8930	8930	8930	0
202	20231128	155900	154750460	8930	8930	8930	8930	0
203	20231128	155800	154750460	8930	8930	8930	8930	0
204	20231128	155700	154750460	8930	8930	8930	8930	0
205	20231128	155600	154750460	8930	8930	8930	8930	0
206	20231128	155500	154750460	8930	8930	8930	8930	0
207	20231128	155400	154750460	8930	8930	8930	8930	0
208	20231128	155300	154750460	8930	8930	8930	8930	0
209	20231128	155200	154750460	8930	8930	8930	8930	0
210	20231128	155100	154750460	8930	8930	8930	8930	0
211	20231128	155000	154750460	8930	8930	8930	8930	0
212	20231128	154900	154750460	8930	8930	8930	8930	767
213	20231128	154800	154750460	8930	8930	8930	8930	0
214	20231128	154700	154750460	8930	8930	8930	8930	0
215	20231128	154600	154750460	8930	8930	8930	8930	0
216	20231128	154500	154750460	8930	8930	8930	8930	0
217	20231128	154400	154750460	8930	8930	8930	8930	0
218	20231128	154300	154750460	8930	8930	8930	8930	0
219	20231128	154200	154750460	8930	8930	8930	8930	0
220	20231128	154100	154750460	8930	8930	8930	8930	0
221	20231128	154000	154750460	8930	8930	8930	8930	0
222	20231128	153900	154750460	8930	8930	8930	8930	0
223	20231128	153800	154750460	8930	8930	8930	8930	0
224	20231128	153700	154750460	8930	8930	8930	8930	0
225	20231128	153600	154750460	8930	8930	8930	8930	0
226	20231128	153500	154750460	8930	8930	8930	8930	0
227	20231128	153400	154750460	8930	8930	8930	8930	0
228	20231128	153300	154750460	8930	8930	8930	8930	0
229	20231128	153200	154750460	8930	8930	8930	8930	0
230	20231128	153100	154750460	8930	8930	8930	8930	0
231	20231128	153000	154750460	8930	8930	8930	8930	767
232	20231128	152900	147901150	8960	8960	8960	8960	0
233	20231128	152800	147901150	8960	8960	8960	8960	0
234	20231128	152700	147901150	8960	8960	8960	8960	0
235	20231128	152600	147901150	8960	8960	8960	8960	0
236	20231128	152500	147901150	8960	8960	8960	8960	0
237	20231128	152400	147901150	8960	8960	8960	8960	0
238	20231128	152300	147901150	8960	8960	8960	8960	0
239	20231128	152200	147901150	8960	8960	8960	8960	0
240	20231128	152100	147901150	8960	8960	8960	8960	0
241	20231128	152000	147901150	8960	8960	8960	8960	0
242	20231128	151900	147901150	8960	8960	8960	8960	5
243	20231128	151800	147856350	8960	8960	8960	8960	0
244	20231128	151700	147856350	8960	8960	8960	8960	0
245	20231128	151600	147856350	8960	8960	8960	8960	11
246	20231128	151500	147757790	8960	8960	8960	8960	0
247	20231128	151400	147757790	8960	8960	8960	8960	0
248	20231128	151300	147757790	8960	8920	8960	8920	41
249	20231128	151200	147392030	8920	8920	8920	8920	13
250	20231128	151100	147276070	8910	8900	8910	8890	592
251	20231128	151000	142007990	8910	8920	8920	8910	87
252	20231128	150900	141232740	8960	8920	8960	8920	21
253	20231128	150800	141045380	8920	8960	8960	8920	11
254	20231128	150700	140947220	8960	8960	8960	8960	0
255	20231128	150600	140947220	8960	8960	8960	8960	0
256	20231128	150500	140947220	8960	8960	8960	8960	0
257	20231128	150400	140947220	8960	8960	8960	8960	1
258	20231128	150300	140938260	8940	8940	8940	8940	0
259	20231128	150200	140938260	8940	8940	8940	8940	62
260	20231128	150100	140383980	8940	8940	8940	8940	0
261	20231128	150000	140383980	8940	8940	8940	8940	24
262	20231128	145900	140169420	8910	8910	8910	8910	1
263	20231128	145800	140160510	8920	8920	8920	8920	0
264	20231128	145700	140160510	8920	8920	8920	8920	0
265	20231128	145600	140160510	8920	8920	8920	8920	138
266	20231128	145500	138929550	8940	8920	8940	8920	41
267	20231128	145400	138563030	8940	8940	8940	8940	0
268	20231128	145300	138563030	8940	8940	8940	8940	1
269	20231128	145200	138554090	8920	8920	8920	8920	4
270	20231128	145100	138518410	8920	8920	8920	8920	0
271	20231128	145000	138518410	8920	8920	8920	8920	67
272	20231128	144900	137920770	8920	8920	8920	8920	0
273	20231128	144800	137920770	8920	8920	8920	8920	0
274	20231128	144700	137920770	8920	8920	8920	8920	20
275	20231128	144600	137742370	8920	8920	8920	8920	11
276	20231128	144500	137644250	8920	8920	8920	8920	0
277	20231128	144400	137644250	8920	8920	8920	8920	0
278	20231128	144300	137644250	8920	8920	8920	8920	5
279	20231128	144200	137599650	8920	8920	8920	8920	0
280	20231128	144100	137599650	8920	8920	8920	8920	0
281	20231128	144000	137599650	8920	8920	8920	8920	0
282	20231128	143900	137599650	8920	8920	8920	8920	2
283	20231128	143800	137581810	8920	8920	8920	8920	3
284	20231128	143700	137555050	8930	8930	8930	8930	0
285	20231128	143600	137555050	8930	8930	8930	8930	0
286	20231128	143500	137555050	8930	8930	8930	8930	0
287	20231128	143400	137555050	8930	8930	8930	8930	0
288	20231128	143300	137555050	8930	8930	8930	8930	1
289	20231128	143200	137546120	8910	8910	8910	8910	0
290	20231128	143100	137546120	8910	8920	8920	8910	20
291	20231128	143000	137367820	8930	8930	8930	8930	0
292	20231128	142900	137367820	8930	8930	8930	8930	20
293	20231128	142800	137189220	8920	8920	8920	8920	10
294	20231128	142700	137100020	8890	8890	8890	8890	0
295	20231128	142600	137100020	8890	8890	8890	8890	0
296	20231128	142500	137100020	8890	8890	8890	8890	0
297	20231128	142400	137100020	8890	8900	8900	8890	730
298	20231128	142300	130607480	8900	8920	8920	8890	794
299	20231128	142200	123545460	8920	8950	8950	8920	89
300	20231128	142100	122749980	8960	8960	8960	8960	1
301	20231128	142000	122741020	8960	8960	8960	8960	119
302	20231128	141900	121674780	8960	8960	8960	8960	6
303	20231128	141800	121621020	8980	8980	8980	8980	0
304	20231128	141700	121621020	8980	8980	8980	8980	1
305	20231128	141600	121612040	8960	8960	8960	8960	0
306	20231128	141500	121612040	8960	8960	8960	8960	2
307	20231128	141400	121594120	8960	8960	8960	8960	0
308	20231128	141300	121594120	8960	8960	8960	8960	0
309	20231128	141200	121594120	8960	8970	8970	8960	5
310	20231128	141100	121549310	8980	8980	8980	8980	0
311	20231128	141000	121549310	8980	8980	8980	8980	0
312	20231128	140900	121549310	8980	8980	8980	8980	1
313	20231128	140800	121540330	8940	8940	8940	8940	0
314	20231128	140700	121540330	8940	8970	8970	8940	117
315	20231128	140600	120494290	8970	8980	8980	8970	2
316	20231128	140500	120476340	8980	8990	8990	8980	3
317	20231128	140400	120449390	8980	8940	8980	8940	48
318	20231128	140300	120020190	9000	9000	9000	9000	0
319	20231128	140200	120020190	9000	9000	9000	9000	0
320	20231128	140100	120020190	9000	9000	9000	9000	0
321	20231128	140000	120020190	9000	8950	9000	8950	2
322	20231128	135900	120002240	9000	9000	9000	9000	1
323	20231128	135800	119993240	8950	8950	8950	8950	0
324	20231128	135700	119993240	8950	8950	8950	8950	100
325	20231128	135600	119098240	9020	9020	9020	9020	0
326	20231128	135500	119098240	9020	9020	9020	9020	0
327	20231128	135400	119098240	9020	9020	9020	9020	0
328	20231128	135300	119098240	9020	9020	9020	9020	0
329	20231128	135200	119098240	9020	9010	9020	9010	2
330	20231128	135100	119080210	8940	8940	8940	8940	1
331	20231128	135000	119071270	8920	9010	9050	8920	227
332	20231128	134900	117024870	8970	8960	8970	8930	1441
333	20231128	134800	104152180	8960	8960	8960	8960	0
334	20231128	134700	104152180	8960	8990	9030	8960	431
335	20231128	134600	100290310	9080	9000	9080	9000	1452
336	20231128	134500	87179540	9000	8940	9000	8940	500
337	20231128	134400	82699560	8930	8970	8990	8930	823
338	20231128	134300	75341200	9040	8940	9050	8940	2086
339	20231128	134200	56538150	8880	8880	8880	8880	0
340	20231128	134100	56538150	8880	8880	8880	8880	0
341	20231128	134000	56538150	8880	8880	8880	8880	0
342	20231128	133900	56538150	8880	8880	8880	8880	0
343	20231128	133800	56538150	8880	8880	8880	8880	0
344	20231128	133700	56538150	8880	8880	8880	8880	0
345	20231128	133600	56538150	8880	8880	8880	8880	0
346	20231128	133500	56538150	8880	8880	8880	8880	1
347	20231128	133400	56529270	8880	8880	8880	8880	0
348	20231128	133300	56529270	8880	8890	8890	8880	100
349	20231128	133200	55640770	8920	8920	8920	8920	0
350	20231128	133100	55640770	8920	8920	8920	8920	0
351	20231128	133000	55640770	8920	8920	8920	8920	0
352	20231128	132900	55640770	8920	8920	8920	8920	0
353	20231128	132800	55640770	8920	8920	8920	8920	0
354	20231128	132700	55640770	8920	8920	8920	8920	0
355	20231128	132600	55640770	8920	8920	8920	8920	200
356	20231128	132500	53856770	8920	8920	8920	8920	0
357	20231128	132400	53856770	8920	8920	8920	8920	0
358	20231128	132300	53856770	8920	8920	8920	8920	5
359	20231128	132200	53812170	8920	8920	8920	8920	1
360	20231128	132100	53803250	8880	8880	8880	8880	0
361	20231128	132000	53803250	8880	8880	8880	8880	0
362	20231128	131900	53803250	8880	8880	8880	8880	0
363	20231128	131800	53803250	8880	8880	8880	8880	0
364	20231128	131700	53803250	8880	8880	8880	8880	1
365	20231128	131600	53794370	8920	8920	8920	8920	0
366	20231128	131500	53794370	8920	8870	8920	8870	29
367	20231128	131400	53535890	8880	8880	8880	8880	2
368	20231128	131300	53518130	8880	8890	8890	8880	700
369	20231128	131200	47298570	8890	8890	8890	8890	0
370	20231128	131100	47298570	8890	8890	8890	8890	0
371	20231128	131000	47298570	8890	8890	8890	8890	0
372	20231128	130900	47298570	8890	8890	8890	8890	0
373	20231128	130800	47298570	8890	8900	8900	8890	207
374	20231128	130700	45458290	8890	8890	8890	8890	0
375	20231128	130600	45458290	8890	8890	8890	8890	0
376	20231128	130500	45458290	8890	8890	8890	8890	0
377	20231128	130400	45458290	8890	8890	8890	8890	0
378	20231128	130300	45458290	8890	8890	8890	8890	0
379	20231128	130200	45458290	8890	8890	8890	8890	0
380	20231128	130100	45458290	8890	8890	8890	8890	20
381	20231128	130000	45280490	8900	8900	8900	8900	0
382	20231128	125900	45280490	8900	8900	8900	8900	150
383	20231128	125800	43945490	8900	8900	8900	8900	0
384	20231128	125700	43945490	8900	8900	8900	8900	0
385	20231128	125600	43945490	8900	8900	8900	8900	110
386	20231128	125500	42966490	8900	8900	8900	8900	0
387	20231128	125400	42966490	8900	8900	8900	8900	0
388	20231128	125300	42966490	8900	8900	8900	8900	3
389	20231128	125200	42939790	8890	8890	8890	8890	0
390	20231128	125100	42939790	8890	8890	8890	8890	0
391	20231128	125000	42939790	8890	8890	8890	8890	0
392	20231128	124900	42939790	8890	8890	8890	8890	0
393	20231128	124800	42939790	8890	8890	8890	8890	0
394	20231128	124700	42939790	8890	8890	8890	8890	0
395	20231128	124600	42939790	8890	8890	8890	8890	0
396	20231128	124500	42939790	8890	8890	8890	8890	0
397	20231128	124400	42939790	8890	8890	8890	8890	0
398	20231128	124300	42939790	8890	8890	8890	8890	0
399	20231128	124200	42939790	8890	8900	8900	8890	54
400	20231128	124100	42459380	8910	8910	8910	8910	0
401	20231128	124000	42459380	8910	8910	8910	8910	0
402	20231128	123900	42459380	8910	8910	8910	8910	0
403	20231128	123800	42459380	8910	8920	8920	8910	37
404	20231128	123700	42129620	8930	8930	8930	8930	1
405	20231128	123600	42120690	8950	8950	8950	8950	110
406	20231128	123500	41136190	8930	8930	8930	8930	0
407	20231128	123400	41136190	8930	8930	8930	8930	0
408	20231128	123300	41136190	8930	8930	8930	8930	0
409	20231128	123200	41136190	8930	8930	8930	8930	0
410	20231128	123100	41136190	8930	8930	8930	8930	0
411	20231128	123000	41136190	8930	8930	8930	8930	0
412	20231128	122900	41136190	8930	8930	8930	8930	15
413	20231128	122800	41002240	8930	8940	8940	8930	25
414	20231128	122700	40778820	8950	8950	8950	8950	0
415	20231128	122600	40778820	8950	8950	8950	8950	0
416	20231128	122500	40778820	8950	8950	8950	8950	0
417	20231128	122400	40778820	8950	8950	8950	8950	0
418	20231128	122300	40778820	8950	8950	8950	8950	0
419	20231128	122200	40778820	8950	8950	8950	8950	0
420	20231128	122100	40778820	8950	8950	8950	8950	0
421	20231128	122000	40778820	8950	8950	8950	8950	0
422	20231128	121900	40778820	8950	8950	8950	8950	0
423	20231128	121800	40778820	8950	8950	8950	8950	0
424	20231128	121700	40778820	8950	8950	8950	8950	0
425	20231128	121600	40778820	8950	8950	8950	8950	0
426	20231128	121500	40778820	8950	8950	8950	8950	0
427	20231128	121400	40778820	8950	8950	8950	8950	0
428	20231128	121300	40778820	8950	8950	8950	8950	0
429	20231128	121200	40778820	8950	8950	8950	8950	0
430	20231128	121100	40778820	8950	8950	8950	8950	0
431	20231128	121000	40778820	8950	8950	8950	8950	0
432	20231128	120900	40778820	8950	8950	8950	8950	0
433	20231128	120800	40778820	8950	8950	8950	8950	0
434	20231128	120700	40778820	8950	8950	8950	8950	0
435	20231128	120600	40778820	8950	8940	8950	8940	41
436	20231128	120500	40412270	8940	8940	8940	8940	0
437	20231128	120400	40412270	8940	8940	8940	8940	0
438	20231128	120300	40412270	8940	8940	8940	8940	1
439	20231128	120200	40403330	8910	8910	8910	8910	32
440	20231128	120100	40118210	8910	8910	8910	8910	1
441	20231128	120000	40109300	8910	8910	8910	8910	0
442	20231128	115900	40109300	8910	8910	8910	8910	7
443	20231128	115800	40046930	8910	8910	8910	8910	0
444	20231128	115700	40046930	8910	8910	8910	8910	0
445	20231128	115600	40046930	8910	8910	8910	8910	0
446	20231128	115500	40046930	8910	8910	8910	8910	1
447	20231128	115400	40038020	8910	8910	8910	8910	2
448	20231128	115300	40020200	8950	8950	8950	8950	5
449	20231128	115200	39975450	8950	8910	8950	8910	6
450	20231128	115100	39921790	8950	8950	8950	8950	0
451	20231128	115000	39921790	8950	8950	8950	8950	0
452	20231128	114900	39921790	8950	8950	8950	8950	0
453	20231128	114800	39921790	8950	8950	8950	8950	10
454	20231128	114700	39832290	8950	8950	8950	8950	0
455	20231128	114600	39832290	8950	8950	8950	8950	0
456	20231128	114500	39832290	8950	8950	8950	8950	0
457	20231128	114400	39832290	8950	8950	8950	8950	0
458	20231128	114300	39832290	8950	8950	8950	8950	0
459	20231128	114200	39832290	8950	8950	8950	8950	0
460	20231128	114100	39832290	8950	8950	8950	8950	1
461	20231128	114000	39823340	8910	8910	8910	8910	0
462	20231128	113900	39823340	8910	8910	8910	8910	0
463	20231128	113800	39823340	8910	8910	8910	8910	0
464	20231128	113700	39823340	8910	8950	8950	8910	2
465	20231128	113600	39805480	8950	8950	8950	8950	0
466	20231128	113500	39805480	8950	8950	8950	8950	0
467	20231128	113400	39805480	8950	8950	8950	8950	0
468	20231128	113300	39805480	8950	8950	8950	8950	0
469	20231128	113200	39805480	8950	8950	8950	8950	1
470	20231128	113100	39796530	8950	8950	8950	8950	9
471	20231128	113000	39715980	8950	8950	8950	8950	1
472	20231128	112900	39707030	8920	8920	8920	8920	40
473	20231128	112800	39350230	8920	8920	8920	8920	20
474	20231128	112700	39171830	8900	8900	8900	8900	0
475	20231128	112600	39171830	8900	8900	8900	8900	0
476	20231128	112500	39171830	8900	8900	8900	8900	4
477	20231128	112400	39136230	8900	8900	8900	8900	6
478	20231128	112300	39082830	8900	8900	8900	8900	0
479	20231128	112200	39082830	8900	8900	8900	8900	0
480	20231128	112100	39082830	8900	8900	8900	8900	0
481	20231128	112000	39082830	8900	8900	8900	8900	0
482	20231128	111900	39082830	8900	8900	8900	8900	0
483	20231128	111800	39082830	8900	8900	8900	8900	4
484	20231128	111700	39047230	8880	8880	8880	8880	0
485	20231128	111600	39047230	8880	8880	8880	8880	0
486	20231128	111500	39047230	8880	8880	8880	8880	50
487	20231128	111400	38603230	8900	8900	8900	8900	0
488	20231128	111300	38603230	8900	8900	8900	8900	0
489	20231128	111200	38603230	8900	8900	8900	8900	0
490	20231128	111100	38603230	8900	8900	8900	8900	1
491	20231128	111000	38594330	8870	8870	8870	8870	0
492	20231128	110900	38594330	8870	8870	8870	8870	0
493	20231128	110800	38594330	8870	8890	8890	8870	110
494	20231128	110700	37617600	8900	8910	8910	8900	94
495	20231128	110600	36780980	8920	8920	8920	8920	4
496	20231128	110500	36745300	8920	8920	8920	8920	0
497	20231128	110400	36745300	8920	8920	8920	8920	4
498	20231128	110300	36709620	8920	8920	8920	8920	0
499	20231128	110200	36709620	8920	8920	8920	8920	1
500	20231128	110100	36700700	8900	8900	8900	8900	0
501	20231128	110000	36700700	8900	8900	8900	8900	0
502	20231128	105900	36700700	8900	8900	8900	8900	0
503	20231128	105800	36700700	8900	8900	8900	8900	0
504	20231128	105700	36700700	8900	8900	8900	8900	0
505	20231128	105600	36700700	8900	8900	8900	8900	0
506	20231128	105500	36700700	8900	8900	8900	8900	1
507	20231128	105400	36691800	8900	8900	8900	8900	0
508	20231128	105300	36691800	8900	8900	8900	8900	0
509	20231128	105200	36691800	8900	8900	8900	8900	0
510	20231128	105100	36691800	8900	8900	8900	8900	0
511	20231128	105000	36691800	8900	8900	8900	8900	0
512	20231128	104900	36691800	8900	8900	8900	8900	0
513	20231128	104800	36691800	8900	8900	8900	8900	0
514	20231128	104700	36691800	8900	8900	8900	8900	0
515	20231128	104600	36691800	8900	8900	8900	8900	0
516	20231128	104500	36691800	8900	8900	8900	8900	100
517	20231128	104400	35801800	8900	8900	8900	8900	0
518	20231128	104300	35801800	8900	8900	8900	8900	0
519	20231128	104200	35801800	8900	8900	8900	8900	0
520	20231128	104100	35801800	8900	8900	8900	8900	4
521	20231128	104000	35766200	8900	8900	8900	8900	0
522	20231128	103900	35766200	8900	8900	8900	8900	0
523	20231128	103800	35766200	8900	8900	8900	8900	0
524	20231128	103700	35766200	8900	8900	8900	8900	0
525	20231128	103600	35766200	8900	8900	8900	8900	29
526	20231128	103500	35508100	8890	8890	8890	8890	0
527	20231128	103400	35508100	8890	8900	8900	8890	98
528	20231128	103300	34636870	8890	8890	8890	8890	18
529	20231128	103200	34476850	8870	8870	8870	8870	0
530	20231128	103100	34476850	8870	8870	8870	8870	0
531	20231128	103000	34476850	8870	8870	8870	8870	0
532	20231128	102900	34476850	8870	8870	8870	8870	0
533	20231128	102800	34476850	8870	8870	8870	8870	0
534	20231128	102700	34476850	8870	8870	8870	8870	0
535	20231128	102600	34476850	8870	8870	8870	8870	0
536	20231128	102500	34476850	8870	8870	8870	8870	0
537	20231128	102400	34476850	8870	8890	8890	8870	450
538	20231128	102300	30483460	8880	8880	8880	8880	0
539	20231128	102200	30483460	8880	8880	8880	8880	0
540	20231128	102100	30483460	8880	8880	8880	8880	0
541	20231128	102000	30483460	8880	8880	8880	8880	0
542	20231128	101900	30483460	8880	8880	8880	8880	0
543	20231128	101800	30483460	8880	8900	8900	8880	1200
544	20231128	101700	19823240	8900	8900	8900	8900	0
545	20231128	101600	19823240	8900	8900	8900	8900	201
546	20231128	101500	18034340	8890	8890	8890	8890	0
547	20231128	101400	18034340	8890	8890	8890	8890	0
548	20231128	101300	18034340	8890	8890	8890	8890	0
549	20231128	101200	18034340	8890	8890	8890	8890	0
550	20231128	101100	18034340	8890	8890	8890	8890	0
551	20231128	101000	18034340	8890	8890	8890	8890	0
552	20231128	100900	18034340	8890	8890	8890	8890	0
553	20231128	100800	18034340	8890	8890	8890	8890	87
554	20231128	100700	17260910	8890	8900	8900	8890	25
555	20231128	100600	17038470	8900	8900	8900	8900	35
556	20231128	100500	16726970	8900	8900	8900	8900	0
557	20231128	100400	16726970	8900	8900	8900	8900	0
558	20231128	100300	16726970	8900	8900	8900	8900	90
559	20231128	100200	15925970	8960	8960	8960	8960	0
560	20231128	100100	15925970	8960	8960	8960	8960	0
561	20231128	100000	15925970	8960	8960	8960	8960	0
562	20231128	095900	15925970	8960	8960	8960	8960	0
563	20231128	095800	15925970	8960	8960	8960	8960	0
564	20231128	095700	15925970	8960	8960	8960	8960	0
565	20231128	095600	15925970	8960	8960	8960	8960	0
566	20231128	095500	15925970	8960	8960	8960	8960	0
567	20231128	095400	15925970	8960	8960	8960	8960	0
568	20231128	095300	15925970	8960	8960	8960	8960	0
569	20231128	095200	15925970	8960	8960	8960	8960	0
570	20231128	095100	15925970	8960	8960	8960	8960	0
571	20231128	095000	15925970	8960	8960	8960	8960	0
572	20231128	094900	15925970	8960	8960	8960	8960	0
573	20231128	094800	15925970	8960	8960	8960	8960	0
574	20231128	094700	15925970	8960	8960	8960	8960	0
575	20231128	094600	15925970	8960	8960	8960	8960	1
576	20231128	094500	15917010	8900	8900	8900	8900	0
577	20231128	094400	15917010	8900	8900	8900	8900	413
578	20231128	094300	12241310	8900	8900	8900	8900	179
579	20231128	094200	10648210	8900	8920	8920	8900	530
580	20231128	094100	5927650	8970	8970	8970	8970	0
581	20231128	094000	5927650	8970	8970	8970	8970	0
582	20231128	093900	5927650	8970	8970	8970	8970	0
583	20231128	093800	5927650	8970	8970	8970	8970	0
584	20231128	093700	5927650	8970	8970	8970	8970	0
585	20231128	093600	5927650	8970	8970	8970	8970	0
586	20231128	093500	5927650	8970	8970	8970	8970	1
587	20231128	093400	5918680	8980	8980	8980	8980	0
588	20231128	093300	5918680	8980	8980	8980	8980	0
589	20231128	093200	5918680	8980	8980	8980	8980	0
590	20231128	093100	5918680	8980	8980	8980	8980	0
591	20231128	093000	5918680	8980	8980	8980	8980	0
592	20231128	092900	5918680	8980	8980	8980	8980	0
593	20231128	092800	5918680	8980	8980	8980	8980	35
594	20231128	092700	5604380	8980	8980	8980	8980	0
595	20231128	092600	5604380	8980	8940	8980	8940	3
596	20231128	092500	5577520	8930	8930	8930	8930	1
597	20231128	092400	5568590	8910	8910	8910	8910	0
598	20231128	092300	5568590	8910	8910	8910	8910	0
599	20231128	092200	5568590	8910	8910	8910	8910	18
600	20231128	092100	5408210	8920	8920	8920	8920	0
601	20231128	092000	5408210	8920	8920	8920	8920	17
602	20231128	091900	5256570	8930	8930	8930	8930	9
603	20231128	091800	5176200	8930	8940	8940	8930	4
604	20231128	091700	5140470	8950	8950	8950	8950	1
605	20231128	091600	5131520	8990	8990	8990	8990	0
606	20231128	091500	5131520	8990	8960	8990	8960	394
607	20231128	091400	1593000	8990	8990	8990	8990	1
608	20231128	091300	1584010	8960	8960	8960	8960	0
609	20231128	091200	1584010	8960	8960	8960	8960	0
610	20231128	091100	1584010	8960	8960	8960	8960	0
611	20231128	091000	1584010	8960	8960	8960	8960	1
612	20231128	090900	1575050	8960	8960	8960	8960	0
613	20231128	090800	1575050	8960	8960	8960	8960	0
614	20231128	090700	1575050	8960	8960	8960	8960	0
615	20231128	090600	1575050	8960	8960	8960	8960	0
616	20231128	090500	1575050	8960	8960	8960	8960	0
617	20231128	090400	1575050	8960	8950	8960	8950	12
618	20231128	090300	1467610	8940	8940	8940	8940	1
619	20231128	090200	1458670	8920	8940	8940	8920	7
620	20231128	090100	1396160	8930	8940	8940	8930	3
621	20231128	090000	1369350	8950	8950	8950	8950	153