KissMeData/091340/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195700	170248815	2985	2985	2985	2985	83
3	20231127	195600	170248815	2985	2985	2985	2985	0
4	20231127	195500	170248815	2985	2985	2985	2985	0
5	20231127	195400	170248815	2985	2985	2985	2985	0
6	20231127	195300	170248815	2985	2985	2985	2985	0
7	20231127	195200	170248815	2985	2985	2985	2985	0
8	20231127	195100	170248815	2985	2985	2985	2985	0
9	20231127	195000	170248815	2985	2985	2985	2985	0
10	20231127	194900	170248815	2985	2985	2985	2985	0
11	20231127	194800	170248815	2985	2985	2985	2985	0
12	20231127	194700	170248815	2985	2985	2985	2985	0
13	20231127	194600	170248815	2985	2985	2985	2985	0
14	20231127	194500	170248815	2985	2985	2985	2985	0
15	20231127	194400	170248815	2985	2985	2985	2985	0
16	20231127	194300	170248815	2985	2985	2985	2985	0
17	20231127	194200	170248815	2985	2985	2985	2985	0
18	20231127	194100	170248815	2985	2985	2985	2985	0
19	20231127	194000	170248815	2985	2985	2985	2985	0
20	20231127	193900	170248815	2985	2985	2985	2985	0
21	20231127	193800	170248815	2985	2985	2985	2985	0
22	20231127	193700	170248815	2985	2985	2985	2985	0
23	20231127	193600	170248815	2985	2985	2985	2985	0
24	20231127	193500	170248815	2985	2985	2985	2985	0
25	20231127	193400	170248815	2985	2985	2985	2985	0
26	20231127	193300	170248815	2985	2985	2985	2985	0
27	20231127	193200	170248815	2985	2985	2985	2985	0
28	20231127	193100	170248815	2985	2985	2985	2985	0
29	20231127	193000	170248815	2985	2985	2985	2985	0
30	20231127	192900	170248815	2985	2985	2985	2985	0
31	20231127	192800	170248815	2985	2985	2985	2985	0
32	20231127	192700	170248815	2985	2985	2985	2985	83
33	20231127	192600	170248815	2985	2985	2985	2985	0
34	20231127	192500	170248815	2985	2985	2985	2985	0
35	20231127	192400	170248815	2985	2985	2985	2985	0
36	20231127	192300	170248815	2985	2985	2985	2985	0
37	20231127	192200	170248815	2985	2985	2985	2985	0
38	20231127	192100	170248815	2985	2985	2985	2985	0
39	20231127	192000	170248815	2985	2985	2985	2985	0
40	20231127	191900	170248815	2985	2985	2985	2985	0
41	20231127	191800	170248815	2985	2985	2985	2985	0
42	20231127	191700	170248815	2985	2985	2985	2985	0
43	20231127	191600	170248815	2985	2985	2985	2985	0
44	20231127	191500	170248815	2985	2985	2985	2985	0
45	20231127	191400	170248815	2985	2985	2985	2985	0
46	20231127	191300	170248815	2985	2985	2985	2985	0
47	20231127	191200	170248815	2985	2985	2985	2985	0
48	20231127	191100	170248815	2985	2985	2985	2985	0
49	20231127	191000	170248815	2985	2985	2985	2985	0
50	20231127	190900	170248815	2985	2985	2985	2985	0
51	20231127	190800	170248815	2985	2985	2985	2985	0
52	20231127	190700	170248815	2985	2985	2985	2985	0
53	20231127	190600	170248815	2985	2985	2985	2985	0
54	20231127	190500	170248815	2985	2985	2985	2985	0
55	20231127	190400	170248815	2985	2985	2985	2985	0
56	20231127	190300	170248815	2985	2985	2985	2985	0
57	20231127	190200	170248815	2985	2985	2985	2985	0
58	20231127	190100	170248815	2985	2985	2985	2985	0
59	20231127	190000	170248815	2985	2985	2985	2985	0
60	20231127	185900	170248815	2985	2985	2985	2985	0
61	20231127	185800	170248815	2985	2985	2985	2985	0
62	20231127	185700	170248815	2985	2985	2985	2985	83
63	20231127	185600	170248815	2985	2985	2985	2985	0
64	20231127	185500	170248815	2985	2985	2985	2985	0
65	20231127	185400	170248815	2985	2985	2985	2985	0
66	20231127	185300	170248815	2985	2985	2985	2985	0
67	20231127	185200	170248815	2985	2985	2985	2985	0
68	20231127	185100	170248815	2985	2985	2985	2985	0
69	20231127	185000	170248815	2985	2985	2985	2985	0
70	20231127	184900	170248815	2985	2985	2985	2985	0
71	20231127	184800	170248815	2985	2985	2985	2985	0
72	20231127	184700	170248815	2985	2985	2985	2985	0
73	20231127	184600	170248815	2985	2985	2985	2985	0
74	20231127	184500	170248815	2985	2985	2985	2985	0
75	20231127	184400	170248815	2985	2985	2985	2985	0
76	20231127	184300	170248815	2985	2985	2985	2985	0
77	20231127	184200	170248815	2985	2985	2985	2985	0
78	20231127	184100	170248815	2985	2985	2985	2985	0
79	20231127	184000	170248815	2985	2985	2985	2985	0
80	20231127	183900	170248815	2985	2985	2985	2985	0
81	20231127	183800	170248815	2985	2985	2985	2985	0
82	20231127	183700	170248815	2985	2985	2985	2985	0
83	20231127	183600	170248815	2985	2985	2985	2985	0
84	20231127	183500	170248815	2985	2985	2985	2985	0
85	20231127	183400	170248815	2985	2985	2985	2985	0
86	20231127	183300	170248815	2985	2985	2985	2985	0
87	20231127	183200	170248815	2985	2985	2985	2985	0
88	20231127	183100	170248815	2985	2985	2985	2985	0
89	20231127	183000	170248815	2985	2985	2985	2985	0
90	20231127	182900	170248815	2985	2985	2985	2985	0
91	20231127	182800	170248815	2985	2985	2985	2985	0
92	20231127	182700	170248815	2985	2985	2985	2985	83
93	20231127	182600	170248815	2985	2985	2985	2985	0
94	20231127	182500	170248815	2985	2985	2985	2985	0
95	20231127	182400	170248815	2985	2985	2985	2985	0
96	20231127	182300	170248815	2985	2985	2985	2985	0
97	20231127	182200	170248815	2985	2985	2985	2985	0
98	20231127	182100	170248815	2985	2985	2985	2985	0
99	20231127	182000	170248815	2985	2985	2985	2985	0
100	20231127	181900	170248815	2985	2985	2985	2985	0
101	20231127	181800	170248815	2985	2985	2985	2985	0
102	20231127	181700	170248815	2985	2985	2985	2985	0
103	20231127	181600	170248815	2985	2985	2985	2985	0
104	20231127	181500	170248815	2985	2985	2985	2985	0
105	20231127	181400	170248815	2985	2985	2985	2985	0
106	20231127	181300	170248815	2985	2985	2985	2985	0
107	20231127	181200	170248815	2985	2985	2985	2985	0
108	20231127	181100	170248815	2985	2985	2985	2985	0
109	20231127	181000	170248815	2985	2985	2985	2985	0
110	20231127	180900	170248815	2985	2985	2985	2985	0
111	20231127	180800	170248815	2985	2985	2985	2985	0
112	20231127	180700	170248815	2985	2985	2985	2985	0
113	20231127	180600	170248815	2985	2985	2985	2985	0
114	20231127	180500	170248815	2985	2985	2985	2985	0
115	20231127	180400	170248815	2985	2985	2985	2985	0
116	20231127	180300	170248815	2985	2985	2985	2985	0
117	20231127	180200	170248815	2985	2985	2985	2985	0
118	20231127	180100	170248815	2985	2985	2985	2985	0
119	20231127	180000	170248815	2985	2985	2985	2985	0
120	20231127	175900	170248815	2985	2985	2985	2985	0
121	20231127	175800	170248815	2985	2985	2985	2985	0
122	20231127	175700	170248815	2985	2985	2985	2985	83
123	20231127	175600	170248815	2985	2985	2985	2985	0
124	20231127	175500	170248815	2985	2985	2985	2985	0
125	20231127	175400	170248815	2985	2985	2985	2985	0
126	20231127	175300	170248815	2985	2985	2985	2985	0
127	20231127	175200	170248815	2985	2985	2985	2985	0
128	20231127	175100	170248815	2985	2985	2985	2985	0
129	20231127	175000	170248815	2985	2985	2985	2985	0
130	20231127	174900	170248815	2985	2985	2985	2985	0
131	20231127	174800	170248815	2985	2985	2985	2985	0
132	20231127	174700	170248815	2985	2985	2985	2985	0
133	20231127	174600	170248815	2985	2985	2985	2985	0
134	20231127	174500	170248815	2985	2985	2985	2985	0
135	20231127	174400	170248815	2985	2985	2985	2985	0
136	20231127	174300	170248815	2985	2985	2985	2985	0
137	20231127	174200	170248815	2985	2985	2985	2985	0
138	20231127	174100	170248815	2985	2985	2985	2985	0
139	20231127	174000	170248815	2985	2985	2985	2985	0
140	20231127	173900	170248815	2985	2985	2985	2985	0
141	20231127	173800	170248815	2985	2985	2985	2985	0
142	20231127	173700	170248815	2985	2985	2985	2985	0
143	20231127	173600	170248815	2985	2985	2985	2985	0
144	20231127	173500	170248815	2985	2985	2985	2985	0
145	20231127	173400	170248815	2985	2985	2985	2985	0
146	20231127	173300	170248815	2985	2985	2985	2985	0
147	20231127	173200	170248815	2985	2985	2985	2985	0
148	20231127	173100	170248815	2985	2985	2985	2985	0
149	20231127	173000	170248815	2985	2985	2985	2985	0
150	20231127	172900	170248815	2985	2985	2985	2985	0
151	20231127	172800	170248815	2985	2985	2985	2985	0
152	20231127	172700	170248815	2985	2985	2985	2985	83
153	20231127	172600	170248815	2985	2985	2985	2985	0
154	20231127	172500	170248815	2985	2985	2985	2985	0
155	20231127	172400	170248815	2985	2985	2985	2985	0
156	20231127	172300	170248815	2985	2985	2985	2985	0
157	20231127	172200	170248815	2985	2985	2985	2985	0
158	20231127	172100	170248815	2985	2985	2985	2985	0
159	20231127	172000	170248815	2985	2985	2985	2985	0
160	20231127	171900	170248815	2985	2985	2985	2985	0
161	20231127	171800	170248815	2985	2985	2985	2985	0
162	20231127	171700	170248815	2985	2985	2985	2985	0
163	20231127	171600	170248815	2985	2985	2985	2985	0
164	20231127	171500	170248815	2985	2985	2985	2985	0
165	20231127	171400	170248815	2985	2985	2985	2985	0
166	20231127	171300	170248815	2985	2985	2985	2985	0
167	20231127	171200	170248815	2985	2985	2985	2985	0
168	20231127	171100	170248815	2985	2985	2985	2985	0
169	20231127	171000	170248815	2985	2985	2985	2985	0
170	20231127	170900	170248815	2985	2985	2985	2985	0
171	20231127	170800	170248815	2985	2985	2985	2985	0
172	20231127	170700	170248815	2985	2985	2985	2985	0
173	20231127	170600	170248815	2985	2985	2985	2985	0
174	20231127	170500	170248815	2985	2985	2985	2985	0
175	20231127	170400	170248815	2985	2985	2985	2985	0
176	20231127	170300	170248815	2985	2985	2985	2985	0
177	20231127	170200	170248815	2985	2985	2985	2985	0
178	20231127	170100	170248815	2985	2985	2985	2985	0
179	20231127	170000	170248815	2985	2985	2985	2985	0
180	20231127	165900	170248815	2985	2985	2985	2985	0
181	20231127	165800	170248815	2985	2985	2985	2985	0
182	20231127	165700	170248815	2985	2985	2985	2985	83
183	20231127	165600	170248815	2985	2985	2985	2985	0
184	20231127	165500	170248815	2985	2985	2985	2985	0
185	20231127	165400	170248815	2985	2985	2985	2985	0
186	20231127	165300	170248815	2985	2985	2985	2985	0
187	20231127	165200	170248815	2985	2985	2985	2985	0
188	20231127	165100	170248815	2985	2985	2985	2985	0
189	20231127	165000	170248815	2985	2985	2985	2985	0
190	20231127	164900	170248815	2985	2985	2985	2985	0
191	20231127	164800	170248815	2985	2985	2985	2985	0
192	20231127	164700	170248815	2985	2985	2985	2985	0
193	20231127	164600	170248815	2985	2985	2985	2985	0
194	20231127	164500	170248815	2985	2985	2985	2985	0
195	20231127	164400	170248815	2985	2985	2985	2985	0
196	20231127	164300	170248815	2985	2985	2985	2985	0
197	20231127	164200	170248815	2985	2985	2985	2985	0
198	20231127	164100	170248815	2985	2985	2985	2985	0
199	20231127	164000	170248815	2985	2985	2985	2985	0
200	20231127	163900	170248815	2985	2985	2985	2985	0
201	20231127	163800	170248815	2985	2985	2985	2985	0
202	20231127	163700	170248815	2985	2985	2985	2985	0
203	20231127	163600	170248815	2985	2985	2985	2985	0
204	20231127	163500	170248815	2985	2985	2985	2985	0
205	20231127	163400	170248815	2985	2985	2985	2985	0
206	20231127	163300	170248815	2985	2985	2985	2985	0
207	20231127	163200	170248815	2985	2985	2985	2985	0
208	20231127	163100	170248815	2985	2985	2985	2985	0
209	20231127	163000	170248815	2985	2985	2985	2985	0
210	20231127	162900	170248815	2985	2985	2985	2985	0
211	20231127	162800	170248815	2985	2985	2985	2985	0
212	20231127	162700	170248815	2985	2985	2985	2985	83
213	20231127	162600	170248815	2985	2985	2985	2985	0
214	20231127	162500	170248815	2985	2985	2985	2985	0
215	20231127	162400	170248815	2985	2985	2985	2985	0
216	20231127	162300	170248815	2985	2985	2985	2985	0
217	20231127	162200	170248815	2985	2985	2985	2985	0
218	20231127	162100	170248815	2985	2985	2985	2985	0
219	20231127	162000	170248815	2985	2985	2985	2985	0
220	20231127	161900	170248815	2985	2985	2985	2985	0
221	20231127	161800	170248815	2985	2985	2985	2985	0
222	20231127	161700	170248815	2985	2985	2985	2985	0
223	20231127	161600	170248815	2985	2985	2985	2985	0
224	20231127	161500	170248815	2985	2985	2985	2985	0
225	20231127	161400	170248815	2985	2985	2985	2985	0
226	20231127	161300	170248815	2985	2985	2985	2985	0
227	20231127	161200	170248815	2985	2985	2985	2985	0
228	20231127	161100	170248815	2985	2985	2985	2985	0
229	20231127	161000	170248815	2985	2985	2985	2985	0
230	20231127	160900	170248815	2985	2985	2985	2985	0
231	20231127	160800	170248815	2985	2985	2985	2985	0
232	20231127	160700	170248815	2985	2985	2985	2985	0
233	20231127	160600	170248815	2985	2985	2985	2985	0
234	20231127	160500	170248815	2985	2985	2985	2985	0
235	20231127	160400	170248815	2985	2985	2985	2985	0
236	20231127	160300	170248815	2985	2985	2985	2985	0
237	20231127	160200	170248815	2985	2985	2985	2985	0
238	20231127	160100	170248815	2985	2985	2985	2985	0
239	20231127	160000	170248815	2985	2985	2985	2985	0
240	20231127	155900	170248815	2985	2985	2985	2985	0
241	20231127	155800	170248815	2985	2985	2985	2985	0
242	20231127	155700	170248815	2985	2985	2985	2985	83
243	20231127	155600	170248815	2985	2985	2985	2985	0
244	20231127	155500	170248815	2985	2985	2985	2985	0
245	20231127	155400	170248815	2985	2985	2985	2985	0
246	20231127	155300	170248815	2985	2985	2985	2985	0
247	20231127	155200	170248815	2985	2985	2985	2985	0
248	20231127	155100	170248815	2985	2985	2985	2985	0
249	20231127	155000	170248815	2985	2985	2985	2985	0
250	20231127	154900	170248815	2985	2985	2985	2985	0
251	20231127	154800	170248815	2985	2985	2985	2985	0
252	20231127	154700	170248815	2985	2985	2985	2985	0
253	20231127	154600	170248815	2985	2985	2985	2985	0
254	20231127	154500	170248815	2985	2985	2985	2985	0
255	20231127	154400	170248815	2985	2985	2985	2985	0
256	20231127	154300	170248815	2985	2985	2985	2985	0
257	20231127	154200	170248815	2985	2985	2985	2985	0
258	20231127	154100	170248815	2985	2985	2985	2985	0
259	20231127	154000	170248815	2985	2985	2985	2985	0
260	20231127	153900	170248815	2985	2985	2985	2985	0
261	20231127	153800	170248815	2985	2985	2985	2985	0
262	20231127	153700	170248815	2985	2985	2985	2985	0
263	20231127	153600	170248815	2985	2985	2985	2985	0
264	20231127	153500	170248815	2985	2985	2985	2985	0
265	20231127	153400	170248815	2985	2985	2985	2985	0
266	20231127	153300	170248815	2985	2985	2985	2985	0
267	20231127	153200	170248815	2985	2985	2985	2985	0
268	20231127	153100	170248815	2985	2985	2985	2985	0
269	20231127	153000	170248815	2985	2985	2985	2985	83
270	20231127	152900	170001060	2990	2990	2990	2990	0
271	20231127	152800	170001060	2990	2990	2990	2990	0
272	20231127	152700	170001060	2990	2990	2990	2990	0
273	20231127	152600	170001060	2990	2990	2990	2990	0
274	20231127	152500	170001060	2990	2990	2990	2990	0
275	20231127	152400	170001060	2990	2990	2990	2990	0
276	20231127	152300	170001060	2990	2990	2990	2990	0
277	20231127	152200	170001060	2990	2990	2990	2990	0
278	20231127	152100	170001060	2990	2990	2990	2990	0
279	20231127	152000	170001060	2990	2990	2990	2990	0
280	20231127	151900	170001060	2990	2990	2990	2990	1
281	20231127	151800	169998070	2995	2995	2995	2995	0
282	20231127	151700	169998070	2995	2995	2995	2995	0
283	20231127	151600	169998070	2995	2995	2995	2995	1
284	20231127	151500	169995075	2990	2990	2990	2990	2
285	20231127	151400	169989095	2990	2990	2990	2990	44
286	20231127	151300	169857535	2990	2990	2990	2990	319
287	20231127	151200	168903725	2995	2990	2995	2990	452
288	20231127	151100	167552160	2990	2990	2990	2990	0
289	20231127	151000	167552160	2990	2990	2990	2990	0
290	20231127	150900	167552160	2990	2990	2990	2990	0
291	20231127	150800	167552160	2990	2990	2990	2990	0
292	20231127	150700	167552160	2990	2990	2990	2990	0
293	20231127	150600	167552160	2990	2990	2990	2990	0
294	20231127	150500	167552160	2990	2990	2990	2990	0
295	20231127	150400	167552160	2990	2990	2990	2990	0
296	20231127	150300	167552160	2990	2990	2990	2990	0
297	20231127	150200	167552160	2990	2990	2990	2990	0
298	20231127	150100	167552160	2990	2990	2990	2990	0
299	20231127	150000	167552160	2990	2990	2990	2990	0
300	20231127	145900	167552160	2990	2990	2990	2990	0
301	20231127	145800	167552160	2990	2990	2990	2990	2
302	20231127	145700	167546180	2990	2990	2990	2990	0
303	20231127	145600	167546180	2990	2990	2990	2990	0
304	20231127	145500	167546180	2990	2990	2990	2990	50
305	20231127	145400	167396680	2990	2990	2990	2990	1
306	20231127	145300	167393690	2950	2950	2950	2950	0
307	20231127	145200	167393690	2950	2950	2950	2950	0
308	20231127	145100	167393690	2950	2950	2950	2950	0
309	20231127	145000	167393690	2950	2950	2950	2950	30
310	20231127	144900	167305190	2960	2960	2960	2960	192
311	20231127	144800	166736870	2990	2980	2995	2910	3326
312	20231127	144700	156842205	2965	2965	2965	2965	0
313	20231127	144600	156842205	2965	2965	2965	2965	2266
314	20231127	144500	150123515	2980	2965	2980	2965	68
315	20231127	144400	149921880	2965	2965	2965	2965	1701
316	20231127	144300	144878415	2980	2980	2980	2980	0
317	20231127	144200	144878415	2980	2980	2980	2980	465
318	20231127	144100	143492715	2980	2980	2980	2980	0
319	20231127	144000	143492715	2980	2980	2980	2980	102
320	20231127	143900	143188755	2980	2980	2980	2980	0
321	20231127	143800	143188755	2980	2980	2980	2980	0
322	20231127	143700	143188755	2980	2980	2980	2980	0
323	20231127	143600	143188755	2980	2980	2980	2980	0
324	20231127	143500	143188755	2980	2980	2980	2980	0
325	20231127	143400	143188755	2980	2980	2980	2980	0
326	20231127	143300	143188755	2980	2980	2980	2980	0
327	20231127	143200	143188755	2980	2980	2980	2980	0
328	20231127	143100	143188755	2980	2980	2980	2980	0
329	20231127	143000	143188755	2980	2980	2980	2980	0
330	20231127	142900	143188755	2980	2980	2980	2980	0
331	20231127	142800	143188755	2980	2980	2980	2980	0
332	20231127	142700	143188755	2980	2980	2980	2980	0
333	20231127	142600	143188755	2980	2975	2980	2975	102
334	20231127	142500	142885245	2965	2965	2965	2965	0
335	20231127	142400	142885245	2965	2965	2965	2965	21
336	20231127	142300	142822980	2965	2965	2965	2965	0
337	20231127	142200	142822980	2965	2965	2965	2965	0
338	20231127	142100	142822980	2965	2965	2965	2965	0
339	20231127	142000	142822980	2965	2965	2965	2965	200
340	20231127	141900	142229980	2980	2980	2980	2980	0
341	20231127	141800	142229980	2980	2980	2980	2980	0
342	20231127	141700	142229980	2980	2980	2980	2980	0
343	20231127	141600	142229980	2980	2980	2980	2980	0
344	20231127	141500	142229980	2980	2980	2980	2980	0
345	20231127	141400	142229980	2980	2980	2980	2980	100
346	20231127	141300	141931980	2980	2980	2980	2980	0
347	20231127	141200	141931980	2980	2980	2980	2980	102
348	20231127	141100	141628020	2980	2980	2980	2980	0
349	20231127	141000	141628020	2980	2980	2980	2980	0
350	20231127	140900	141628020	2980	2980	2980	2980	0
351	20231127	140800	141628020	2980	2980	2980	2980	0
352	20231127	140700	141628020	2980	2980	2980	2980	0
353	20231127	140600	141628020	2980	2980	2980	2980	0
354	20231127	140500	141628020	2980	2980	2980	2980	0
355	20231127	140400	141628020	2980	2980	2980	2980	0
356	20231127	140300	141628020	2980	2980	2980	2980	0
357	20231127	140200	141628020	2980	2980	2980	2980	0
358	20231127	140100	141628020	2980	2980	2980	2980	0
359	20231127	140000	141628020	2980	2980	2980	2980	0
360	20231127	135900	141628020	2980	2980	2980	2980	0
361	20231127	135800	141628020	2980	2980	2980	2980	122
362	20231127	135700	141264460	2970	2970	2970	2970	0
363	20231127	135600	141264460	2970	2970	2970	2970	0
364	20231127	135500	141264460	2970	2970	2970	2970	1412
365	20231127	135400	137070820	2970	2970	2970	2970	561
366	20231127	135300	135404650	2970	2970	2970	2970	0
367	20231127	135200	135404650	2970	2970	2970	2970	0
368	20231127	135100	135404650	2970	2970	2970	2970	0
369	20231127	135000	135404650	2970	2970	2970	2970	27
370	20231127	134900	135324460	2970	2970	2970	2970	0
371	20231127	134800	135324460	2970	2970	2970	2970	1573
372	20231127	134700	130652650	2975	2980	2980	2975	205
373	20231127	134600	130042750	2985	2985	2985	2985	0
374	20231127	134500	130042750	2985	2985	2985	2985	1
375	20231127	134400	130039765	2985	2990	2990	2985	131
376	20231127	134300	129648095	2990	2990	2990	2990	0
377	20231127	134200	129648095	2990	2990	2990	2990	0
378	20231127	134100	129648095	2990	2990	2990	2990	0
379	20231127	134000	129648095	2990	2990	2990	2990	0
380	20231127	133900	129648095	2990	2990	2990	2990	0
381	20231127	133800	129648095	2990	2990	2990	2990	0
382	20231127	133700	129648095	2990	2990	2990	2990	0
383	20231127	133600	129648095	2990	2990	2990	2990	44
384	20231127	133500	129516535	2985	2985	2985	2985	0
385	20231127	133400	129516535	2985	2985	2985	2985	39
386	20231127	133300	129400120	2985	2985	2985	2985	2
387	20231127	133200	129394150	2985	2985	2985	2985	0
388	20231127	133100	129394150	2985	2985	2985	2985	0
389	20231127	133000	129394150	2985	2985	2985	2985	102
390	20231127	132900	129089680	2985	2985	2985	2985	0
391	20231127	132800	129089680	2985	2985	2985	2985	0
392	20231127	132700	129089680	2985	2985	2985	2985	0
393	20231127	132600	129089680	2985	2985	2985	2985	0
394	20231127	132500	129089680	2985	2985	2985	2985	2
395	20231127	132400	129083710	2970	2970	2970	2970	0
396	20231127	132300	129083710	2970	2970	2970	2970	0
397	20231127	132200	129083710	2970	2970	2970	2970	0
398	20231127	132100	129083710	2970	2970	2970	2970	0
399	20231127	132000	129083710	2970	2970	2970	2970	0
400	20231127	131900	129083710	2970	2970	2970	2970	1449
401	20231127	131800	124780180	2970	2970	2970	2970	0
402	20231127	131700	124780180	2970	2970	2970	2970	0
403	20231127	131600	124780180	2970	2970	2970	2970	102
404	20231127	131500	124477240	2970	2970	2970	2970	1872
405	20231127	131400	118917400	2985	2985	2985	2985	23
406	20231127	131300	118848745	2985	2985	2985	2985	0
407	20231127	131200	118848745	2985	2985	2985	2985	0
408	20231127	131100	118848745	2985	2985	2985	2985	3
409	20231127	131000	118839790	2980	2980	2980	2980	0
410	20231127	130900	118839790	2980	2980	2980	2980	26
411	20231127	130800	118762310	2980	2980	2980	2980	0
412	20231127	130700	118762310	2980	2980	2980	2980	0
413	20231127	130600	118762310	2980	2980	2980	2980	0
414	20231127	130500	118762310	2980	2980	2980	2980	0
415	20231127	130400	118762310	2980	2980	2980	2980	0
416	20231127	130300	118762310	2980	2980	2980	2980	0
417	20231127	130200	118762310	2980	2975	2985	2975	117
418	20231127	130100	118414125	2985	2985	2985	2985	0
419	20231127	130000	118414125	2985	2985	2985	2985	0
420	20231127	125900	118414125	2985	2985	2985	2985	0
421	20231127	125800	118414125	2985	2985	2985	2985	0
422	20231127	125700	118414125	2985	2985	2985	2985	0
423	20231127	125600	118414125	2985	2985	2985	2985	0
424	20231127	125500	118414125	2985	2985	2985	2985	0
425	20231127	125400	118414125	2985	2985	2985	2985	0
426	20231127	125300	118414125	2985	2985	2985	2985	1
427	20231127	125200	118411140	2950	2950	2950	2950	0
428	20231127	125100	118411140	2950	2950	2950	2950	0
429	20231127	125000	118411140	2950	2950	2950	2950	0
430	20231127	124900	118411140	2950	2950	2950	2950	0
431	20231127	124800	118411140	2950	2970	2995	2950	1634
432	20231127	124700	113543395	2960	2965	2965	2960	1240
433	20231127	124600	109866800	2965	2970	2970	2965	103
434	20231127	124500	109560905	2970	2970	2970	2970	0
435	20231127	124400	109560905	2970	2970	2970	2970	0
436	20231127	124300	109560905	2970	2970	2970	2970	0
437	20231127	124200	109560905	2970	2970	2970	2970	0
438	20231127	124100	109560905	2970	2970	2970	2970	0
439	20231127	124000	109560905	2970	2970	2970	2970	0
440	20231127	123900	109560905	2970	2970	2970	2970	0
441	20231127	123800	109560905	2970	2970	2970	2970	0
442	20231127	123700	109560905	2970	2970	2970	2970	5
443	20231127	123600	109546055	2975	2975	2975	2975	0
444	20231127	123500	109546055	2975	2975	2975	2975	10
445	20231127	123400	109516305	2975	2975	2975	2975	102
446	20231127	123300	109212855	2975	2975	2975	2975	0
447	20231127	123200	109212855	2975	2975	2975	2975	17
448	20231127	123100	109162280	2965	2965	2965	2965	0
449	20231127	123000	109162280	2965	2965	2965	2965	0
450	20231127	122900	109162280	2965	2975	2975	2965	1318
451	20231127	122800	105245890	2975	2975	2975	2975	0
452	20231127	122700	105245890	2975	2975	2975	2975	0
453	20231127	122600	105245890	2975	2975	2975	2975	1
454	20231127	122500	105242915	2975	2975	2975	2975	0
455	20231127	122400	105242915	2975	2975	2975	2975	0
456	20231127	122300	105242915	2975	2975	2975	2975	33
457	20231127	122200	105144740	2980	2980	2980	2980	0
458	20231127	122100	105144740	2980	2980	2980	2980	0
459	20231127	122000	105144740	2980	2980	2980	2980	102
460	20231127	121900	104840780	2980	2980	2980	2980	3
461	20231127	121800	104831840	2970	2970	2970	2970	0
462	20231127	121700	104831840	2970	2970	2970	2970	0
463	20231127	121600	104831840	2970	2970	2970	2970	389
464	20231127	121500	103676510	2970	2970	2970	2970	0
465	20231127	121400	103676510	2970	2970	2970	2970	0
466	20231127	121300	103676510	2970	2970	2970	2970	359
467	20231127	121200	102610280	2965	2965	2965	2965	0
468	20231127	121100	102610280	2965	2965	2965	2965	300
469	20231127	121000	101720780	2970	2970	2970	2970	1932
470	20231127	120900	95982740	2970	2970	2970	2970	2010
471	20231127	120800	90013040	2970	2970	2970	2970	55
472	20231127	120700	89849690	2965	2970	2970	2965	2001
473	20231127	120600	83906725	2960	2980	2985	2960	1566
474	20231127	120500	79254675	2970	2970	2970	2970	0
475	20231127	120400	79254675	2970	2970	2970	2970	402
476	20231127	120300	78060735	2975	2975	2975	2975	30
477	20231127	120200	77971485	2975	2975	2975	2975	0
478	20231127	120100	77971485	2975	2975	2975	2975	0
479	20231127	120000	77971485	2975	2975	2975	2975	0
480	20231127	115900	77971485	2975	2990	2990	2975	2
481	20231127	115800	77965520	2990	2990	2990	2990	0
482	20231127	115700	77965520	2990	2990	2990	2990	0
483	20231127	115600	77965520	2990	2995	2995	2990	3751
484	20231127	115500	66731280	2995	3000	3010	2995	677
485	20231127	115400	64700540	3000	2975	3000	2975	8000
486	20231127	115300	40783785	2970	2965	2970	2965	669
487	20231127	115200	38797200	2965	2965	2965	2965	102
488	20231127	115100	38494770	2960	2960	2960	2960	0
489	20231127	115000	38494770	2960	2960	2960	2960	0
490	20231127	114900	38494770	2960	2960	2960	2960	0
491	20231127	114800	38494770	2960	2960	2960	2960	10
492	20231127	114700	38465170	2960	2960	2960	2960	157
493	20231127	114600	38000450	2960	2960	2960	2960	34
494	20231127	114500	37899810	2960	2960	2960	2960	0
495	20231127	114400	37899810	2960	2960	2960	2960	0
496	20231127	114300	37899810	2960	2960	2960	2960	0
497	20231127	114200	37899810	2960	2960	2960	2960	0
498	20231127	114100	37899810	2960	2960	2960	2960	0
499	20231127	114000	37899810	2960	2960	2960	2960	0
500	20231127	113900	37899810	2960	2960	2960	2960	0
501	20231127	113800	37899810	2960	2965	2965	2960	114
502	20231127	113700	37561860	2960	2960	2960	2960	0
503	20231127	113600	37561860	2960	2960	2960	2960	0
504	20231127	113500	37561860	2960	2960	2960	2960	0
505	20231127	113400	37561860	2960	2960	2960	2960	671
506	20231127	113300	35575700	2960	2960	2960	2960	0
507	20231127	113200	35575700	2960	2960	2960	2960	200
508	20231127	113100	34983700	2960	2960	2960	2960	0
509	20231127	113000	34983700	2960	2960	2960	2960	0
510	20231127	112900	34983700	2960	2960	2960	2960	123
511	20231127	112800	34619620	2960	2960	2960	2960	1840
512	20231127	112700	29173220	2960	2960	2960	2960	17
513	20231127	112600	29122900	2930	2930	2930	2930	26
514	20231127	112500	29046720	2970	2970	2970	2970	0
515	20231127	112400	29046720	2970	2955	2970	2955	102
516	20231127	112300	28744010	2930	2930	2930	2930	0
517	20231127	112200	28744010	2930	2930	2930	2930	0
518	20231127	112100	28744010	2930	2930	2930	2930	0
519	20231127	112000	28744010	2930	2930	2930	2930	0
520	20231127	111900	28744010	2930	2930	2930	2930	0
521	20231127	111800	28744010	2930	2930	2930	2930	0
522	20231127	111700	28744010	2930	2930	2930	2930	0
523	20231127	111600	28744010	2930	2930	2930	2930	0
524	20231127	111500	28744010	2930	2930	2930	2930	0
525	20231127	111400	28744010	2930	2930	2930	2930	0
526	20231127	111300	28744010	2930	2930	2930	2930	0
527	20231127	111200	28744010	2930	2930	2930	2930	10
528	20231127	111100	28714710	2970	2970	2970	2970	0
529	20231127	111000	28714710	2970	2945	2970	2945	102
530	20231127	110900	28412270	2945	2945	2945	2945	0
531	20231127	110800	28412270	2945	2945	2945	2945	0
532	20231127	110700	28412270	2945	2945	2945	2945	0
533	20231127	110600	28412270	2945	2945	2945	2945	0
534	20231127	110500	28412270	2945	2945	2945	2945	0
535	20231127	110400	28412270	2945	2945	2945	2945	0
536	20231127	110300	28412270	2945	2945	2945	2945	0
537	20231127	110200	28412270	2945	2945	2945	2945	0
538	20231127	110100	28412270	2945	2945	2945	2945	0
539	20231127	110000	28412270	2945	2945	2945	2945	6
540	20231127	105900	28394600	2970	2970	2970	2970	0
541	20231127	105800	28394600	2970	2970	2970	2970	10
542	20231127	105700	28364900	2970	2970	2970	2970	0
543	20231127	105600	28364900	2970	2960	2970	2960	102
544	20231127	105500	28062335	2970	2970	2970	2970	0
545	20231127	105400	28062335	2970	2970	2970	2970	0
546	20231127	105300	28062335	2970	2970	2970	2970	0
547	20231127	105200	28062335	2970	2970	2970	2970	0
548	20231127	105100	28062335	2970	2970	2970	2970	0
549	20231127	105000	28062335	2970	2970	2970	2970	0
550	20231127	104900	28062335	2970	2965	2970	2965	27
551	20231127	104800	27982230	2975	2975	2975	2975	0
552	20231127	104700	27982230	2975	2975	2975	2975	0
553	20231127	104600	27982230	2975	2975	2975	2975	0
554	20231127	104500	27982230	2975	2975	2975	2975	0
555	20231127	104400	27982230	2975	2975	2975	2975	0
556	20231127	104300	27982230	2975	2975	2975	2975	0
557	20231127	104200	27982230	2975	2970	2975	2970	102
558	20231127	104100	27679265	2960	2960	2960	2960	0
559	20231127	104000	27679265	2960	2960	2960	2960	1976
560	20231127	103900	21830305	2960	2960	2960	2960	0
561	20231127	103800	21830305	2960	2960	2960	2960	5
562	20231127	103700	21815505	2960	2960	2960	2960	2
563	20231127	103600	21809585	2960	2960	2960	2960	0
564	20231127	103500	21809585	2960	2960	2960	2960	0
565	20231127	103400	21809585	2960	2960	2960	2960	0
566	20231127	103300	21809585	2960	2960	2960	2960	0
567	20231127	103200	21809585	2960	2960	2960	2960	68
568	20231127	103100	21608305	2960	2960	2960	2960	13
569	20231127	103000	21569825	2960	2960	2960	2960	0
570	20231127	102900	21569825	2960	2960	2960	2960	0
571	20231127	102800	21569825	2960	2960	2960	2960	102
572	20231127	102700	21267905	2935	2935	2935	2935	0
573	20231127	102600	21267905	2935	2935	2935	2935	0
574	20231127	102500	21267905	2935	2935	2935	2935	0
575	20231127	102400	21267905	2935	2935	2935	2935	0
576	20231127	102300	21267905	2935	2935	2935	2935	0
577	20231127	102200	21267905	2935	2930	2935	2930	2063
578	20231127	102100	15213285	2930	2930	2930	2930	0
579	20231127	102000	15213285	2930	2930	2930	2930	13
580	20231127	101900	15175195	2915	2915	2915	2915	0
581	20231127	101800	15175195	2915	2915	2915	2915	0
582	20231127	101700	15175195	2915	2915	2915	2915	0
583	20231127	101600	15175195	2915	2915	2915	2915	0
584	20231127	101500	15175195	2915	2915	2915	2915	1
585	20231127	101400	15172280	2935	2930	2935	2930	103
586	20231127	101300	14870450	2915	2915	2915	2915	170
587	20231127	101200	14374900	2925	2925	2925	2925	0
588	20231127	101100	14374900	2925	2925	2925	2925	0
589	20231127	101000	14374900	2925	2925	2925	2925	0
590	20231127	100900	14374900	2925	2925	2925	2925	5
591	20231127	100800	14360275	2930	2930	2930	2930	10
592	20231127	100700	14330975	2930	2930	2930	2930	0
593	20231127	100600	14330975	2930	2930	2930	2930	0
594	20231127	100500	14330975	2930	2930	2930	2930	0
595	20231127	100400	14330975	2930	2930	2930	2930	0
596	20231127	100300	14330975	2930	2935	2935	2930	212
597	20231127	100200	13709255	2960	2960	2960	2960	1
598	20231127	100100	13706295	2980	2980	2980	2980	0
599	20231127	100000	13706295	2980	2980	2980	2980	0
600	20231127	095900	13706295	2980	2980	2980	2980	0
601	20231127	095800	13706295	2980	2970	2980	2970	706
602	20231127	095700	11607565	2970	2970	2970	2970	0
603	20231127	095600	11607565	2970	2960	2970	2960	400
604	20231127	095500	10422265	2955	2955	2955	2955	20
605	20231127	095400	10363165	2960	2960	2960	2960	0
606	20231127	095300	10363165	2960	2960	2960	2960	0
607	20231127	095200	10363165	2960	2960	2960	2960	0
608	20231127	095100	10363165	2960	2960	2960	2960	0
609	20231127	095000	10363165	2960	2960	2960	2960	25
610	20231127	094900	10289165	2960	2950	2960	2950	500
611	20231127	094800	8811905	2955	2955	2955	2955	0
612	20231127	094700	8811905	2955	2955	2955	2955	0
613	20231127	094600	8811905	2955	2955	2955	2955	0
614	20231127	094500	8811905	2955	2955	2955	2955	0
615	20231127	094400	8811905	2955	2945	2955	2945	200
616	20231127	094300	8221845	2915	2920	2920	2915	100
617	20231127	094200	7930225	2950	2950	2950	2950	0
618	20231127	094100	7930225	2950	2940	2950	2940	1000
619	20231127	094000	4985730	2940	2940	2940	2940	0
620	20231127	093900	4985730	2940	2940	2940	2940	0
621	20231127	093800	4985730	2940	2940	2940	2940	0
622	20231127	093700	4985730	2940	2920	2940	2920	2
623	20231127	093600	4979870	2945	2945	2945	2945	0
624	20231127	093500	4979870	2945	2945	2945	2945	0
625	20231127	093400	4979870	2945	2945	2945	2945	3
626	20231127	093300	4971035	2940	2940	2940	2940	2
627	20231127	093200	4965155	2945	2945	2945	2945	0
628	20231127	093100	4965155	2945	2935	2945	2935	500
629	20231127	093000	3493940	2905	2910	2910	2905	301
630	20231127	092900	2618760	2950	2950	2950	2950	0
631	20231127	092800	2618760	2950	2950	2950	2950	0
632	20231127	092700	2618760	2950	2950	2950	2950	0
633	20231127	092600	2618760	2950	2950	2950	2950	0
634	20231127	092500	2618760	2950	2950	2950	2950	0
635	20231127	092400	2618760	2950	2950	2950	2950	0
636	20231127	092300	2618760	2950	2940	2950	2940	36
637	20231127	092200	2512695	2945	2910	2945	2910	200
638	20231127	092100	1925785	2910	2910	2910	2910	0
639	20231127	092000	1925785	2910	2910	2910	2910	0
640	20231127	091900	1925785	2910	2910	2910	2910	1
641	20231127	091800	1922875	2895	2895	2895	2895	0
642	20231127	091700	1922875	2895	2895	2895	2895	0
643	20231127	091600	1922875	2895	2895	2895	2895	0
644	20231127	091500	1922875	2895	2895	2895	2895	34
645	20231127	091400	1824445	2940	2940	2940	2940	0
646	20231127	091300	1824445	2940	2940	2940	2940	0
647	20231127	091200	1824445	2940	2925	2940	2925	30
648	20231127	091100	1736520	2890	2890	2890	2890	60
649	20231127	091000	1563120	2890	2890	2890	2890	200
650	20231127	090900	985120	2890	2895	2895	2890	89
651	20231127	090800	727900	2900	2900	2900	2900	0
652	20231127	090700	727900	2900	2900	2900	2900	0
653	20231127	090600	727900	2900	2900	2900	2900	0
654	20231127	090500	727900	2900	2900	2900	2900	0
655	20231127	090400	727900	2900	2900	2900	2900	0
656	20231127	090300	727900	2900	2900	2900	2900	2
657	20231127	090200	722100	2900	2900	2900	2900	3
658	20231127	090100	713400	2900	2900	2900	2900	11
659	20231127	090000	681500	2900	2900	2900	2900	235