KissMeData/185490/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	202700	151739640	2990	2990	2990	2990	325
3	20231127	202600	151739640	2990	2990	2990	2990	0
4	20231127	202500	151739640	2990	2990	2990	2990	0
5	20231127	202400	151739640	2990	2990	2990	2990	0
6	20231127	202300	151739640	2990	2990	2990	2990	0
7	20231127	202200	151739640	2990	2990	2990	2990	0
8	20231127	202100	151739640	2990	2990	2990	2990	0
9	20231127	202000	151739640	2990	2990	2990	2990	0
10	20231127	201900	151739640	2990	2990	2990	2990	0
11	20231127	201800	151739640	2990	2990	2990	2990	0
12	20231127	201700	151739640	2990	2990	2990	2990	0
13	20231127	201600	151739640	2990	2990	2990	2990	0
14	20231127	201500	151739640	2990	2990	2990	2990	0
15	20231127	201400	151739640	2990	2990	2990	2990	0
16	20231127	201300	151739640	2990	2990	2990	2990	0
17	20231127	201200	151739640	2990	2990	2990	2990	0
18	20231127	201100	151739640	2990	2990	2990	2990	0
19	20231127	201000	151739640	2990	2990	2990	2990	0
20	20231127	200900	151739640	2990	2990	2990	2990	0
21	20231127	200800	151739640	2990	2990	2990	2990	0
22	20231127	200700	151739640	2990	2990	2990	2990	0
23	20231127	200600	151739640	2990	2990	2990	2990	0
24	20231127	200500	151739640	2990	2990	2990	2990	0
25	20231127	200400	151739640	2990	2990	2990	2990	0
26	20231127	200300	151739640	2990	2990	2990	2990	0
27	20231127	200200	151739640	2990	2990	2990	2990	0
28	20231127	200100	151739640	2990	2990	2990	2990	0
29	20231127	200000	151739640	2990	2990	2990	2990	0
30	20231127	195900	151739640	2990	2990	2990	2990	0
31	20231127	195800	151739640	2990	2990	2990	2990	0
32	20231127	195700	151739640	2990	2990	2990	2990	325
33	20231127	195600	151739640	2990	2990	2990	2990	0
34	20231127	195500	151739640	2990	2990	2990	2990	0
35	20231127	195400	151739640	2990	2990	2990	2990	0
36	20231127	195300	151739640	2990	2990	2990	2990	0
37	20231127	195200	151739640	2990	2990	2990	2990	0
38	20231127	195100	151739640	2990	2990	2990	2990	0
39	20231127	195000	151739640	2990	2990	2990	2990	0
40	20231127	194900	151739640	2990	2990	2990	2990	0
41	20231127	194800	151739640	2990	2990	2990	2990	0
42	20231127	194700	151739640	2990	2990	2990	2990	0
43	20231127	194600	151739640	2990	2990	2990	2990	0
44	20231127	194500	151739640	2990	2990	2990	2990	0
45	20231127	194400	151739640	2990	2990	2990	2990	0
46	20231127	194300	151739640	2990	2990	2990	2990	0
47	20231127	194200	151739640	2990	2990	2990	2990	0
48	20231127	194100	151739640	2990	2990	2990	2990	0
49	20231127	194000	151739640	2990	2990	2990	2990	0
50	20231127	193900	151739640	2990	2990	2990	2990	0
51	20231127	193800	151739640	2990	2990	2990	2990	0
52	20231127	193700	151739640	2990	2990	2990	2990	0
53	20231127	193600	151739640	2990	2990	2990	2990	0
54	20231127	193500	151739640	2990	2990	2990	2990	0
55	20231127	193400	151739640	2990	2990	2990	2990	0
56	20231127	193300	151739640	2990	2990	2990	2990	0
57	20231127	193200	151739640	2990	2990	2990	2990	0
58	20231127	193100	151739640	2990	2990	2990	2990	0
59	20231127	193000	151739640	2990	2990	2990	2990	0
60	20231127	192900	151739640	2990	2990	2990	2990	0
61	20231127	192800	151739640	2990	2990	2990	2990	0
62	20231127	192700	151739640	2990	2990	2990	2990	325
63	20231127	192600	151739640	2990	2990	2990	2990	0
64	20231127	192500	151739640	2990	2990	2990	2990	0
65	20231127	192400	151739640	2990	2990	2990	2990	0
66	20231127	192300	151739640	2990	2990	2990	2990	0
67	20231127	192200	151739640	2990	2990	2990	2990	0
68	20231127	192100	151739640	2990	2990	2990	2990	0
69	20231127	192000	151739640	2990	2990	2990	2990	0
70	20231127	191900	151739640	2990	2990	2990	2990	0
71	20231127	191800	151739640	2990	2990	2990	2990	0
72	20231127	191700	151739640	2990	2990	2990	2990	0
73	20231127	191600	151739640	2990	2990	2990	2990	0
74	20231127	191500	151739640	2990	2990	2990	2990	0
75	20231127	191400	151739640	2990	2990	2990	2990	0
76	20231127	191300	151739640	2990	2990	2990	2990	0
77	20231127	191200	151739640	2990	2990	2990	2990	0
78	20231127	191100	151739640	2990	2990	2990	2990	0
79	20231127	191000	151739640	2990	2990	2990	2990	0
80	20231127	190900	151739640	2990	2990	2990	2990	0
81	20231127	190800	151739640	2990	2990	2990	2990	0
82	20231127	190700	151739640	2990	2990	2990	2990	0
83	20231127	190600	151739640	2990	2990	2990	2990	0
84	20231127	190500	151739640	2990	2990	2990	2990	0
85	20231127	190400	151739640	2990	2990	2990	2990	0
86	20231127	190300	151739640	2990	2990	2990	2990	0
87	20231127	190200	151739640	2990	2990	2990	2990	0
88	20231127	190100	151739640	2990	2990	2990	2990	0
89	20231127	190000	151739640	2990	2990	2990	2990	0
90	20231127	185900	151739640	2990	2990	2990	2990	0
91	20231127	185800	151739640	2990	2990	2990	2990	0
92	20231127	185700	151739640	2990	2990	2990	2990	325
93	20231127	185600	151739640	2990	2990	2990	2990	0
94	20231127	185500	151739640	2990	2990	2990	2990	0
95	20231127	185400	151739640	2990	2990	2990	2990	0
96	20231127	185300	151739640	2990	2990	2990	2990	0
97	20231127	185200	151739640	2990	2990	2990	2990	0
98	20231127	185100	151739640	2990	2990	2990	2990	0
99	20231127	185000	151739640	2990	2990	2990	2990	0
100	20231127	184900	151739640	2990	2990	2990	2990	0
101	20231127	184800	151739640	2990	2990	2990	2990	0
102	20231127	184700	151739640	2990	2990	2990	2990	0
103	20231127	184600	151739640	2990	2990	2990	2990	0
104	20231127	184500	151739640	2990	2990	2990	2990	0
105	20231127	184400	151739640	2990	2990	2990	2990	0
106	20231127	184300	151739640	2990	2990	2990	2990	0
107	20231127	184200	151739640	2990	2990	2990	2990	0
108	20231127	184100	151739640	2990	2990	2990	2990	0
109	20231127	184000	151739640	2990	2990	2990	2990	0
110	20231127	183900	151739640	2990	2990	2990	2990	0
111	20231127	183800	151739640	2990	2990	2990	2990	0
112	20231127	183700	151739640	2990	2990	2990	2990	0
113	20231127	183600	151739640	2990	2990	2990	2990	0
114	20231127	183500	151739640	2990	2990	2990	2990	0
115	20231127	183400	151739640	2990	2990	2990	2990	0
116	20231127	183300	151739640	2990	2990	2990	2990	0
117	20231127	183200	151739640	2990	2990	2990	2990	0
118	20231127	183100	151739640	2990	2990	2990	2990	0
119	20231127	183000	151739640	2990	2990	2990	2990	0
120	20231127	182900	151739640	2990	2990	2990	2990	0
121	20231127	182800	151739640	2990	2990	2990	2990	0
122	20231127	182700	151739640	2990	2990	2990	2990	325
123	20231127	182600	151739640	2990	2990	2990	2990	0
124	20231127	182500	151739640	2990	2990	2990	2990	0
125	20231127	182400	151739640	2990	2990	2990	2990	0
126	20231127	182300	151739640	2990	2990	2990	2990	0
127	20231127	182200	151739640	2990	2990	2990	2990	0
128	20231127	182100	151739640	2990	2990	2990	2990	0
129	20231127	182000	151739640	2990	2990	2990	2990	0
130	20231127	181900	151739640	2990	2990	2990	2990	0
131	20231127	181800	151739640	2990	2990	2990	2990	0
132	20231127	181700	151739640	2990	2990	2990	2990	0
133	20231127	181600	151739640	2990	2990	2990	2990	0
134	20231127	181500	151739640	2990	2990	2990	2990	0
135	20231127	181400	151739640	2990	2990	2990	2990	0
136	20231127	181300	151739640	2990	2990	2990	2990	0
137	20231127	181200	151739640	2990	2990	2990	2990	0
138	20231127	181100	151739640	2990	2990	2990	2990	0
139	20231127	181000	151739640	2990	2990	2990	2990	0
140	20231127	180900	151739640	2990	2990	2990	2990	0
141	20231127	180800	151739640	2990	2990	2990	2990	0
142	20231127	180700	151739640	2990	2990	2990	2990	0
143	20231127	180600	151739640	2990	2990	2990	2990	0
144	20231127	180500	151739640	2990	2990	2990	2990	0
145	20231127	180400	151739640	2990	2990	2990	2990	0
146	20231127	180300	151739640	2990	2990	2990	2990	0
147	20231127	180200	151739640	2990	2990	2990	2990	0
148	20231127	180100	151739640	2990	2990	2990	2990	0
149	20231127	180000	151739640	2990	2990	2990	2990	0
150	20231127	175900	151739640	2990	2990	2990	2990	0
151	20231127	175800	151739640	2990	2990	2990	2990	0
152	20231127	175700	151739640	2990	2990	2990	2990	325
153	20231127	175600	151739640	2990	2990	2990	2990	0
154	20231127	175500	151739640	2990	2990	2990	2990	0
155	20231127	175400	151739640	2990	2990	2990	2990	0
156	20231127	175300	151739640	2990	2990	2990	2990	0
157	20231127	175200	151739640	2990	2990	2990	2990	0
158	20231127	175100	151739640	2990	2990	2990	2990	0
159	20231127	175000	151739640	2990	2990	2990	2990	0
160	20231127	174900	151739640	2990	2990	2990	2990	0
161	20231127	174800	151739640	2990	2990	2990	2990	0
162	20231127	174700	151739640	2990	2990	2990	2990	0
163	20231127	174600	151739640	2990	2990	2990	2990	0
164	20231127	174500	151739640	2990	2990	2990	2990	0
165	20231127	174400	151739640	2990	2990	2990	2990	0
166	20231127	174300	151739640	2990	2990	2990	2990	0
167	20231127	174200	151739640	2990	2990	2990	2990	0
168	20231127	174100	151739640	2990	2990	2990	2990	0
169	20231127	174000	151739640	2990	2990	2990	2990	0
170	20231127	173900	151739640	2990	2990	2990	2990	0
171	20231127	173800	151739640	2990	2990	2990	2990	0
172	20231127	173700	151739640	2990	2990	2990	2990	0
173	20231127	173600	151739640	2990	2990	2990	2990	0
174	20231127	173500	151739640	2990	2990	2990	2990	0
175	20231127	173400	151739640	2990	2990	2990	2990	0
176	20231127	173300	151739640	2990	2990	2990	2990	0
177	20231127	173200	151739640	2990	2990	2990	2990	0
178	20231127	173100	151739640	2990	2990	2990	2990	0
179	20231127	173000	151739640	2990	2990	2990	2990	0
180	20231127	172900	151739640	2990	2990	2990	2990	0
181	20231127	172800	151739640	2990	2990	2990	2990	0
182	20231127	172700	151739640	2990	2990	2990	2990	325
183	20231127	172600	151739640	2990	2990	2990	2990	0
184	20231127	172500	151739640	2990	2990	2990	2990	0
185	20231127	172400	151739640	2990	2990	2990	2990	0
186	20231127	172300	151739640	2990	2990	2990	2990	0
187	20231127	172200	151739640	2990	2990	2990	2990	0
188	20231127	172100	151739640	2990	2990	2990	2990	0
189	20231127	172000	151739640	2990	2990	2990	2990	0
190	20231127	171900	151739640	2990	2990	2990	2990	0
191	20231127	171800	151739640	2990	2990	2990	2990	0
192	20231127	171700	151739640	2990	2990	2990	2990	0
193	20231127	171600	151739640	2990	2990	2990	2990	0
194	20231127	171500	151739640	2990	2990	2990	2990	0
195	20231127	171400	151739640	2990	2990	2990	2990	0
196	20231127	171300	151739640	2990	2990	2990	2990	0
197	20231127	171200	151739640	2990	2990	2990	2990	0
198	20231127	171100	151739640	2990	2990	2990	2990	0
199	20231127	171000	151739640	2990	2990	2990	2990	0
200	20231127	170900	151739640	2990	2990	2990	2990	0
201	20231127	170800	151739640	2990	2990	2990	2990	0
202	20231127	170700	151739640	2990	2990	2990	2990	0
203	20231127	170600	151739640	2990	2990	2990	2990	0
204	20231127	170500	151739640	2990	2990	2990	2990	0
205	20231127	170400	151739640	2990	2990	2990	2990	0
206	20231127	170300	151739640	2990	2990	2990	2990	0
207	20231127	170200	151739640	2990	2990	2990	2990	0
208	20231127	170100	151739640	2990	2990	2990	2990	0
209	20231127	170000	151739640	2990	2990	2990	2990	0
210	20231127	165900	151739640	2990	2990	2990	2990	0
211	20231127	165800	151739640	2990	2990	2990	2990	0
212	20231127	165700	151739640	2990	2990	2990	2990	325
213	20231127	165600	151739640	2990	2990	2990	2990	0
214	20231127	165500	151739640	2990	2990	2990	2990	0
215	20231127	165400	151739640	2990	2990	2990	2990	0
216	20231127	165300	151739640	2990	2990	2990	2990	0
217	20231127	165200	151739640	2990	2990	2990	2990	0
218	20231127	165100	151739640	2990	2990	2990	2990	0
219	20231127	165000	151739640	2990	2990	2990	2990	0
220	20231127	164900	151739640	2990	2990	2990	2990	0
221	20231127	164800	151739640	2990	2990	2990	2990	0
222	20231127	164700	151739640	2990	2990	2990	2990	0
223	20231127	164600	151739640	2990	2990	2990	2990	0
224	20231127	164500	151739640	2990	2990	2990	2990	0
225	20231127	164400	151739640	2990	2990	2990	2990	0
226	20231127	164300	151739640	2990	2990	2990	2990	0
227	20231127	164200	151739640	2990	2990	2990	2990	0
228	20231127	164100	151739640	2990	2990	2990	2990	0
229	20231127	164000	151739640	2990	2990	2990	2990	0
230	20231127	163900	151739640	2990	2990	2990	2990	0
231	20231127	163800	151739640	2990	2990	2990	2990	0
232	20231127	163700	151739640	2990	2990	2990	2990	0
233	20231127	163600	151739640	2990	2990	2990	2990	0
234	20231127	163500	151739640	2990	2990	2990	2990	0
235	20231127	163400	151739640	2990	2990	2990	2990	0
236	20231127	163300	151739640	2990	2990	2990	2990	0
237	20231127	163200	151739640	2990	2990	2990	2990	0
238	20231127	163100	151739640	2990	2990	2990	2990	0
239	20231127	163000	151739640	2990	2990	2990	2990	0
240	20231127	162900	151739640	2990	2990	2990	2990	0
241	20231127	162800	151739640	2990	2990	2990	2990	0
242	20231127	162700	151739640	2990	2990	2990	2990	325
243	20231127	162600	151739640	2990	2990	2990	2990	0
244	20231127	162500	151739640	2990	2990	2990	2990	0
245	20231127	162400	151739640	2990	2990	2990	2990	0
246	20231127	162300	151739640	2990	2990	2990	2990	0
247	20231127	162200	151739640	2990	2990	2990	2990	0
248	20231127	162100	151739640	2990	2990	2990	2990	0
249	20231127	162000	151739640	2990	2990	2990	2990	0
250	20231127	161900	151739640	2990	2990	2990	2990	0
251	20231127	161800	151739640	2990	2990	2990	2990	0
252	20231127	161700	151739640	2990	2990	2990	2990	0
253	20231127	161600	151739640	2990	2990	2990	2990	0
254	20231127	161500	151739640	2990	2990	2990	2990	0
255	20231127	161400	151739640	2990	2990	2990	2990	0
256	20231127	161300	151739640	2990	2990	2990	2990	0
257	20231127	161200	151739640	2990	2990	2990	2990	0
258	20231127	161100	151739640	2990	2990	2990	2990	0
259	20231127	161000	151739640	2990	2990	2990	2990	0
260	20231127	160900	151739640	2990	2990	2990	2990	0
261	20231127	160800	151739640	2990	2990	2990	2990	0
262	20231127	160700	151739640	2990	2990	2990	2990	0
263	20231127	160600	151739640	2990	2990	2990	2990	0
264	20231127	160500	151739640	2990	2990	2990	2990	0
265	20231127	160400	151739640	2990	2990	2990	2990	0
266	20231127	160300	151739640	2990	2990	2990	2990	0
267	20231127	160200	151739640	2990	2990	2990	2990	0
268	20231127	160100	151739640	2990	2990	2990	2990	0
269	20231127	160000	151739640	2990	2990	2990	2990	0
270	20231127	155900	151739640	2990	2990	2990	2990	0
271	20231127	155800	151739640	2990	2990	2990	2990	0
272	20231127	155700	151739640	2990	2990	2990	2990	325
273	20231127	155600	151739640	2990	2990	2990	2990	0
274	20231127	155500	151739640	2990	2990	2990	2990	0
275	20231127	155400	151739640	2990	2990	2990	2990	0
276	20231127	155300	151739640	2990	2990	2990	2990	0
277	20231127	155200	151739640	2990	2990	2990	2990	0
278	20231127	155100	151739640	2990	2990	2990	2990	0
279	20231127	155000	151739640	2990	2990	2990	2990	0
280	20231127	154900	151739640	2990	2990	2990	2990	0
281	20231127	154800	151739640	2990	2990	2990	2990	0
282	20231127	154700	151739640	2990	2990	2990	2990	0
283	20231127	154600	151739640	2990	2990	2990	2990	0
284	20231127	154500	151739640	2990	2990	2990	2990	0
285	20231127	154400	151739640	2990	2990	2990	2990	0
286	20231127	154300	151739640	2990	2990	2990	2990	0
287	20231127	154200	151739640	2990	2990	2990	2990	0
288	20231127	154100	151739640	2990	2990	2990	2990	0
289	20231127	154000	151739640	2990	2990	2990	2990	0
290	20231127	153900	151739640	2990	2990	2990	2990	0
291	20231127	153800	151739640	2990	2990	2990	2990	0
292	20231127	153700	151739640	2990	2990	2990	2990	0
293	20231127	153600	151739640	2990	2990	2990	2990	0
294	20231127	153500	151739640	2990	2990	2990	2990	0
295	20231127	153400	151739640	2990	2990	2990	2990	0
296	20231127	153300	151739640	2990	2990	2990	2990	0
297	20231127	153200	151739640	2990	2990	2990	2990	0
298	20231127	153100	151739640	2990	2990	2990	2990	0
299	20231127	153000	151739640	2990	2990	2990	2990	325
300	20231127	152900	150767890	2985	2985	2985	2985	0
301	20231127	152800	150767890	2985	2985	2985	2985	0
302	20231127	152700	150767890	2985	2985	2985	2985	0
303	20231127	152600	150767890	2985	2985	2985	2985	0
304	20231127	152500	150767890	2985	2985	2985	2985	0
305	20231127	152400	150767890	2985	2985	2985	2985	0
306	20231127	152300	150767890	2985	2985	2985	2985	0
307	20231127	152200	150767890	2985	2985	2985	2985	0
308	20231127	152100	150767890	2985	2985	2985	2985	0
309	20231127	152000	150767890	2985	2985	2985	2985	0
310	20231127	151900	150767890	2985	2985	2985	2985	0
311	20231127	151800	150767890	2985	2985	2985	2985	0
312	20231127	151700	150767890	2985	2985	2985	2985	0
313	20231127	151600	150767890	2985	2985	2985	2985	6
314	20231127	151500	150749980	2990	2990	2990	2990	1
315	20231127	151400	150746990	2985	2985	2985	2985	0
316	20231127	151300	150746990	2985	2985	2985	2985	0
317	20231127	151200	150746990	2985	2985	2985	2985	5
318	20231127	151100	150732065	2985	2985	2985	2985	0
319	20231127	151000	150732065	2985	2985	2985	2985	0
320	20231127	150900	150732065	2985	2980	2985	2980	998
321	20231127	150800	147755015	2980	2980	2980	2980	0
322	20231127	150700	147755015	2980	2980	2980	2980	0
323	20231127	150600	147755015	2980	2980	2980	2980	3123
324	20231127	150500	138448475	2975	2975	2975	2975	60
325	20231127	150400	138269975	2975	2975	2975	2975	0
326	20231127	150300	138269975	2975	2975	2975	2975	0
327	20231127	150200	138269975	2975	2975	2975	2975	0
328	20231127	150100	138269975	2975	2975	2975	2975	293
329	20231127	150000	137398300	2970	2970	2970	2970	0
330	20231127	145900	137398300	2970	2970	2970	2970	0
331	20231127	145800	137398300	2970	2970	2970	2970	100
332	20231127	145700	137101300	2975	2975	2975	2975	0
333	20231127	145600	137101300	2975	2975	2975	2975	0
334	20231127	145500	137101300	2975	2975	2975	2975	2
335	20231127	145400	137095350	2975	2975	2975	2975	0
336	20231127	145300	137095350	2975	2975	2975	2975	0
337	20231127	145200	137095350	2975	2975	2975	2975	0
338	20231127	145100	137095350	2975	2975	2975	2975	0
339	20231127	145000	137095350	2975	2975	2975	2975	0
340	20231127	144900	137095350	2975	2975	2975	2975	18
341	20231127	144800	137041800	2965	2965	2965	2965	0
342	20231127	144700	137041800	2965	2965	2965	2965	500
343	20231127	144600	135559300	2965	2965	2965	2965	0
344	20231127	144500	135559300	2965	2965	2965	2965	0
345	20231127	144400	135559300	2965	2965	2965	2965	0
346	20231127	144300	135559300	2965	2965	2965	2965	444
347	20231127	144200	134242840	2965	2965	2965	2965	160
348	20231127	144100	133768440	2965	2975	2975	2965	4135
349	20231127	144000	121500070	2975	2975	2975	2975	3
350	20231127	143900	121491145	2980	2980	2980	2980	606
351	20231127	143800	119685265	2980	2980	2980	2980	0
352	20231127	143700	119685265	2980	2980	2980	2980	0
353	20231127	143600	119685265	2980	2980	2980	2980	0
354	20231127	143500	119685265	2980	2980	2980	2980	50
355	20231127	143400	119536265	2980	2980	2980	2980	44
356	20231127	143300	119405145	2980	2980	2980	2980	0
357	20231127	143200	119405145	2980	2980	2980	2980	0
358	20231127	143100	119405145	2980	2980	2980	2980	0
359	20231127	143000	119405145	2980	2980	2980	2980	1
360	20231127	142900	119402165	2970	2970	2970	2970	1236
361	20231127	142800	115731245	2975	2975	2975	2975	1
362	20231127	142700	115728270	2975	2980	2980	2975	10
363	20231127	142600	115698515	2975	2975	2975	2975	0
364	20231127	142500	115698515	2975	2975	2975	2975	10
365	20231127	142400	115668765	2980	2980	2980	2980	0
366	20231127	142300	115668765	2980	2980	2980	2980	4
367	20231127	142200	115656845	2970	2970	2970	2970	0
368	20231127	142100	115656845	2970	2970	2970	2970	0
369	20231127	142000	115656845	2970	2970	2970	2970	0
370	20231127	141900	115656845	2970	2970	2970	2970	0
371	20231127	141800	115656845	2970	2970	2970	2970	0
372	20231127	141700	115656845	2970	2970	2970	2970	0
373	20231127	141600	115656845	2970	2970	2970	2970	0
374	20231127	141500	115656845	2970	2970	2970	2970	0
375	20231127	141400	115656845	2970	2975	2975	2970	1585
376	20231127	141300	110947215	2975	2975	2975	2975	2
377	20231127	141200	110941265	2985	2985	2985	2985	0
378	20231127	141100	110941265	2985	2985	2985	2985	0
379	20231127	141000	110941265	2985	2985	2985	2985	0
380	20231127	140900	110941265	2985	2985	2985	2985	0
381	20231127	140800	110941265	2985	2985	2985	2985	0
382	20231127	140700	110941265	2985	2985	2985	2985	0
383	20231127	140600	110941265	2985	2985	2985	2985	15
384	20231127	140500	110896490	2985	2985	2985	2985	0
385	20231127	140400	110896490	2985	2985	2985	2985	0
386	20231127	140300	110896490	2985	2985	2985	2985	0
387	20231127	140200	110896490	2985	2985	2985	2985	0
388	20231127	140100	110896490	2985	2985	2985	2985	0
389	20231127	140000	110896490	2985	2985	2985	2985	0
390	20231127	135900	110896490	2985	2975	2985	2975	656
391	20231127	135800	108944710	2985	2985	2985	2985	1
392	20231127	135700	108941725	2985	2985	2985	2985	0
393	20231127	135600	108941725	2985	2985	2985	2985	0
394	20231127	135500	108941725	2985	2985	2985	2985	1
395	20231127	135400	108938740	2975	2975	2975	2975	0
396	20231127	135300	108938740	2975	2975	2975	2975	32
397	20231127	135200	108843540	2975	2975	2975	2975	0
398	20231127	135100	108843540	2975	2975	2975	2975	0
399	20231127	135000	108843540	2975	2975	2975	2975	0
400	20231127	134900	108843540	2975	2975	2975	2975	200
401	20231127	134800	108248540	2970	2970	2970	2970	0
402	20231127	134700	108248540	2970	2975	2975	2970	450
403	20231127	134600	106910535	2985	2985	2985	2985	18
404	20231127	134500	106856805	2975	2975	2975	2975	0
405	20231127	134400	106856805	2975	2975	2975	2975	0
406	20231127	134300	106856805	2975	2975	2975	2975	0
407	20231127	134200	106856805	2975	2975	2975	2975	0
408	20231127	134100	106856805	2975	2975	2975	2975	0
409	20231127	134000	106856805	2975	2975	2975	2975	0
410	20231127	133900	106856805	2975	2975	2975	2975	0
411	20231127	133800	106856805	2975	2975	2975	2975	0
412	20231127	133700	106856805	2975	2985	2985	2975	680
413	20231127	133600	104833505	2985	2985	2985	2985	0
414	20231127	133500	104833505	2985	2985	2985	2985	0
415	20231127	133400	104833505	2985	2985	2985	2985	18
416	20231127	133300	104779775	2975	2975	2975	2975	0
417	20231127	133200	104779775	2975	2975	2975	2975	727
418	20231127	133100	102616950	2975	2980	2980	2975	2469
419	20231127	133000	95271665	2975	2975	2975	2975	0
420	20231127	132900	95271665	2975	2975	2975	2975	0
421	20231127	132800	95271665	2975	2975	2975	2975	0
422	20231127	132700	95271665	2975	2975	2975	2975	0
423	20231127	132600	95271665	2975	2975	2975	2975	0
424	20231127	132500	95271665	2975	2975	2975	2975	0
425	20231127	132400	95271665	2975	2975	2975	2975	0
426	20231127	132300	95271665	2975	2975	2975	2975	0
427	20231127	132200	95271665	2975	2975	2975	2975	0
428	20231127	132100	95271665	2975	2975	2975	2975	0
429	20231127	132000	95271665	2975	2975	2975	2975	0
430	20231127	131900	95271665	2975	2975	2975	2975	0
431	20231127	131800	95271665	2975	2990	2990	2975	2000
432	20231127	131700	89307960	2995	2995	2995	2995	0
433	20231127	131600	89307960	2995	2995	2995	2995	4
434	20231127	131500	89295980	2995	2995	2995	2995	0
435	20231127	131400	89295980	2995	2995	2995	2995	0
436	20231127	131300	89295980	2995	2995	2995	2995	1
437	20231127	131200	89292985	2995	2995	2995	2995	0
438	20231127	131100	89292985	2995	2995	2995	2995	0
439	20231127	131000	89292985	2995	2995	2995	2995	0
440	20231127	130900	89292985	2995	2995	2995	2995	0
441	20231127	130800	89292985	2995	2995	2995	2995	0
442	20231127	130700	89292985	2995	2995	2995	2995	200
443	20231127	130600	88693985	2995	2995	2995	2995	0
444	20231127	130500	88693985	2995	2995	2995	2995	0
445	20231127	130400	88693985	2995	2995	2995	2995	17
446	20231127	130300	88643070	2995	2995	2995	2995	0
447	20231127	130200	88643070	2995	2995	2995	2995	0
448	20231127	130100	88643070	2995	2995	2995	2995	0
449	20231127	130000	88643070	2995	2995	2995	2995	0
450	20231127	125900	88643070	2995	2995	2995	2995	0
451	20231127	125800	88643070	2995	2995	2995	2995	14
452	20231127	125700	88601140	2995	2995	2995	2995	0
453	20231127	125600	88601140	2995	2995	2995	2995	10
454	20231127	125500	88571190	3000	3000	3000	3000	0
455	20231127	125400	88571190	3000	3000	3000	3000	1
456	20231127	125300	88568190	3000	2995	3000	2995	650
457	20231127	125200	86619460	2990	2990	2990	2990	350
458	20231127	125100	85572960	2990	2990	2990	2990	101
459	20231127	125000	85270970	2995	2995	2995	2995	0
460	20231127	124900	85270970	2995	2995	2995	2995	0
461	20231127	124800	85270970	2995	2995	2995	2995	0
462	20231127	124700	85270970	2995	2995	2995	2995	0
463	20231127	124600	85270970	2995	2995	2995	2995	18
464	20231127	124500	85217060	2980	2980	2980	2980	0
465	20231127	124400	85217060	2980	2980	2980	2980	372
466	20231127	124300	84108500	2990	2990	2990	2990	18
467	20231127	124200	84054680	2990	2990	2990	2990	0
468	20231127	124100	84054680	2990	2990	2990	2990	0
469	20231127	124000	84054680	2990	2990	2990	2990	0
470	20231127	123900	84054680	2990	2990	2990	2990	0
471	20231127	123800	84054680	2990	2990	2990	2990	1
472	20231127	123700	84051690	2990	2990	2990	2990	0
473	20231127	123600	84051690	2990	2985	2990	2985	36
474	20231127	123500	83944140	2980	2980	2980	2980	0
475	20231127	123400	83944140	2980	2985	2985	2980	1300
476	20231127	123300	80069740	2985	2985	2985	2985	0
477	20231127	123200	80069740	2985	2985	2985	2985	2
478	20231127	123100	80063770	2985	2985	2985	2985	14
479	20231127	123000	80021980	2985	2985	2985	2985	43
480	20231127	122900	79893625	2985	2985	2990	2985	336
481	20231127	122800	78889005	2985	2985	2985	2985	13
482	20231127	122700	78850200	2985	2985	2990	2985	65
483	20231127	122600	78656045	2985	2980	2990	2980	259
484	20231127	122500	77881840	2995	2995	2995	2995	0
485	20231127	122400	77881840	2995	2985	2995	2980	137
486	20231127	122300	77472880	2985	2985	2985	2985	20
487	20231127	122200	77413180	3000	3000	3000	3000	0
488	20231127	122100	77413180	3000	3000	3000	3000	1
489	20231127	122000	77410180	2980	2980	2980	2980	0
490	20231127	121900	77410180	2980	2980	2980	2980	0
491	20231127	121800	77410180	2980	2980	2980	2980	0
492	20231127	121700	77410180	2980	2980	2980	2980	0
493	20231127	121600	77410180	2980	2980	2980	2980	0
494	20231127	121500	77410180	2980	2980	2980	2980	0
495	20231127	121400	77410180	2980	2980	2980	2980	0
496	20231127	121300	77410180	2980	2980	2980	2980	0
497	20231127	121200	77410180	2980	2980	2980	2980	0
498	20231127	121100	77410180	2980	2990	2990	2980	3000
499	20231127	121000	68456430	2995	2990	2995	2990	4
500	20231127	120900	68444460	2995	2995	2995	2990	5
501	20231127	120800	68429495	2990	2990	2990	2990	72
502	20231127	120700	68214215	2990	2990	2990	2990	0
503	20231127	120600	68214215	2990	2990	2990	2990	0
504	20231127	120500	68214215	2990	2990	2990	2990	0
505	20231127	120400	68214215	2990	2990	2990	2990	0
506	20231127	120300	68214215	2990	2990	2990	2990	0
507	20231127	120200	68214215	2990	2990	2990	2990	0
508	20231127	120100	68214215	2990	2990	2990	2990	0
509	20231127	120000	68214215	2990	2990	2990	2990	0
510	20231127	115900	68214215	2990	2990	2990	2990	0
511	20231127	115800	68214215	2990	2990	2990	2990	0
512	20231127	115700	68214215	2990	2990	2990	2990	0
513	20231127	115600	68214215	2990	2990	2990	2990	109
514	20231127	115500	67888305	2990	2990	2990	2990	2
515	20231127	115400	67882325	2990	2990	2990	2990	29
516	20231127	115300	67795615	2990	2990	2990	2990	29
517	20231127	115200	67708905	2990	2990	2990	2990	784
518	20231127	115100	65364745	2990	2990	2990	2990	31
519	20231127	115000	65272055	2990	2990	2990	2990	0
520	20231127	114900	65272055	2990	2995	2995	2990	862
521	20231127	114800	62692060	3000	3000	3000	3000	0
522	20231127	114700	62692060	3000	3000	3000	3000	0
523	20231127	114600	62692060	3000	3000	3000	3000	0
524	20231127	114500	62692060	3000	3000	3000	3000	0
525	20231127	114400	62692060	3000	3000	3000	3000	0
526	20231127	114300	62692060	3000	3000	3000	3000	100
527	20231127	114200	62392060	3000	3000	3000	3000	100
528	20231127	114100	62092060	3000	3000	3000	3000	0
529	20231127	114000	62092060	3000	3000	3000	3000	0
530	20231127	113900	62092060	3000	3000	3000	3000	0
531	20231127	113800	62092060	3000	3000	3000	3000	7
532	20231127	113700	62071060	3000	3000	3000	3000	0
533	20231127	113600	62071060	3000	3000	3000	3000	0
534	20231127	113500	62071060	3000	3000	3000	3000	0
535	20231127	113400	62071060	3000	3000	3000	3000	0
536	20231127	113300	62071060	3000	3000	3000	3000	0
537	20231127	113200	62071060	3000	3000	3000	3000	0
538	20231127	113100	62071060	3000	3000	3000	3000	0
539	20231127	113000	62071060	3000	3000	3000	3000	0
540	20231127	112900	62071060	3000	2990	3000	2990	24
541	20231127	112800	61999105	2990	2990	2990	2990	101
542	20231127	112700	61697115	3000	3000	3000	3000	1
543	20231127	112600	61694115	3000	3000	3000	3000	0
544	20231127	112500	61694115	3000	3000	3000	3000	0
545	20231127	112400	61694115	3000	3000	3000	3000	802
546	20231127	112300	59288115	3000	3000	3000	3000	0
547	20231127	112200	59288115	3000	3000	3000	3000	18
548	20231127	112100	59234115	2995	2995	2995	2995	3
549	20231127	112000	59225130	3000	3000	3000	3000	0
550	20231127	111900	59225130	3000	2995	3000	2995	50
551	20231127	111800	59075290	2995	2990	2995	2990	36
552	20231127	111700	58967560	2985	2990	2995	2985	245
553	20231127	111600	58235920	2990	2990	2995	2990	223
554	20231127	111500	57569060	2990	2990	2990	2990	46
555	20231127	111400	57431520	2990	2990	2990	2990	18
556	20231127	111300	57377700	2990	2990	2990	2990	315
557	20231127	111200	56435850	2995	2995	2995	2995	10
558	20231127	111100	56405900	3000	2995	3000	2995	11
559	20231127	111000	56372950	3000	3000	3000	3000	0
560	20231127	110900	56372950	3000	3000	3000	3000	0
561	20231127	110800	56372950	3000	3000	3000	3000	0
562	20231127	110700	56372950	3000	3000	3000	3000	0
563	20231127	110600	56372950	3000	3000	3000	3000	0
564	20231127	110500	56372950	3000	3000	3000	3000	0
565	20231127	110400	56372950	3000	2995	3000	2995	5
566	20231127	110300	56357970	2990	2990	2990	2990	0
567	20231127	110200	56357970	2990	3005	3005	2990	1312
568	20231127	110100	52415430	3005	3005	3005	3005	0
569	20231127	110000	52415430	3005	3005	3005	3005	0
570	20231127	105900	52415430	3005	3005	3005	3005	0
571	20231127	105800	52415430	3005	3005	3005	3005	0
572	20231127	105700	52415430	3005	3005	3005	3005	0
573	20231127	105600	52415430	3005	3005	3005	3005	0
574	20231127	105500	52415430	3005	3000	3005	3000	3
575	20231127	105400	52406425	3000	3000	3000	3000	2
576	20231127	105300	52400425	3005	3005	3005	3005	0
577	20231127	105200	52400425	3005	3000	3005	3000	37
578	20231127	105100	52289420	2990	3005	3005	2990	271
579	20231127	105000	51479115	3000	3000	3000	3000	0
580	20231127	104900	51479115	3000	3000	3000	3000	0
581	20231127	104800	51479115	3000	3000	3000	3000	8
582	20231127	104700	51455115	3000	3000	3000	3000	0
583	20231127	104600	51455115	3000	3000	3000	3000	2
584	20231127	104500	51449115	3005	3005	3005	3005	862
585	20231127	104400	48858805	3005	3005	3005	3005	0
586	20231127	104300	48858805	3005	3005	3005	3005	0
587	20231127	104200	48858805	3005	3005	3005	3005	0
588	20231127	104100	48858805	3005	3005	3005	3005	0
589	20231127	104000	48858805	3005	3005	3005	3005	0
590	20231127	103900	48858805	3005	3005	3005	3005	0
591	20231127	103800	48858805	3005	3005	3005	3005	0
592	20231127	103700	48858805	3005	3005	3005	3005	0
593	20231127	103600	48858805	3005	3005	3005	3005	0
594	20231127	103500	48858805	3005	2995	3005	2995	2001
595	20231127	103400	42857500	2995	2995	2995	2995	0
596	20231127	103300	42857500	2995	2995	2995	2995	0
597	20231127	103200	42857500	2995	2995	2995	2995	0
598	20231127	103100	42857500	2995	2995	2995	2995	0
599	20231127	103000	42857500	2995	2995	2995	2995	11
600	20231127	102900	42824555	2985	2985	2985	2985	0
601	20231127	102800	42824555	2985	2985	2985	2985	0
602	20231127	102700	42824555	2985	2985	2985	2985	0
603	20231127	102600	42824555	2985	2985	2985	2985	0
604	20231127	102500	42824555	2985	2985	2985	2985	0
605	20231127	102400	42824555	2985	2985	2985	2985	200
606	20231127	102300	42227555	3000	3000	3000	3000	0
607	20231127	102200	42227555	3000	3000	3000	3000	0
608	20231127	102100	42227555	3000	3000	3000	3000	33
609	20231127	102000	42128555	3000	2995	3000	2995	509
610	20231127	101900	40601600	2985	2985	2985	2985	0
611	20231127	101800	40601600	2985	2985	2985	2985	0
612	20231127	101700	40601600	2985	2985	2985	2985	70
613	20231127	101600	40392650	2995	2995	2995	2995	0
614	20231127	101500	40392650	2995	2995	2995	2995	250
615	20231127	101400	39643900	2995	2995	2995	2995	10
616	20231127	101300	39613950	2995	2995	2995	2995	0
617	20231127	101200	39613950	2995	2995	2995	2995	1
618	20231127	101100	39610955	2985	2985	2985	2985	0
619	20231127	101000	39610955	2985	2985	2985	2985	3
620	20231127	100900	39602000	2985	2990	2990	2985	107
621	20231127	100800	39282105	2990	2990	2990	2990	1
622	20231127	100700	39279115	2990	2990	2990	2990	0
623	20231127	100600	39279115	2990	2990	2990	2990	0
624	20231127	100500	39279115	2990	2990	2990	2990	0
625	20231127	100400	39279115	2990	2990	2990	2990	0
626	20231127	100300	39279115	2990	2990	2990	2990	0
627	20231127	100200	39279115	2990	2990	2990	2990	0
628	20231127	100100	39279115	2990	2990	2990	2990	20
629	20231127	100000	39219315	2995	2995	2995	2995	800
630	20231127	095900	36823315	2995	2995	2995	2995	6
631	20231127	095800	36805345	2995	2995	2995	2995	0
632	20231127	095700	36805345	2995	2995	2995	2995	1
633	20231127	095600	36802350	2995	2985	2995	2985	4
634	20231127	095500	36790380	2995	2995	2995	2995	0
635	20231127	095400	36790380	2995	2990	2995	2990	2
636	20231127	095300	36784395	2995	2990	2995	2990	6
637	20231127	095200	36766445	2995	2990	2995	2990	23
638	20231127	095100	36697580	2995	2990	2995	2990	15
639	20231127	095000	36652710	2995	2990	2995	2990	84
640	20231127	094900	36401545	2985	2985	2985	2985	16
641	20231127	094800	36353785	2985	2985	2985	2985	0
642	20231127	094700	36353785	2985	2995	2995	2985	1020
643	20231127	094600	33309065	2990	2990	2990	2990	1
644	20231127	094500	33306075	2995	2995	2995	2995	1
645	20231127	094400	33303080	2990	2990	2990	2990	4
646	20231127	094300	33291120	2990	2990	2990	2990	4
647	20231127	094200	33279160	2990	2995	3000	2990	101
648	20231127	094100	32976215	3000	3000	3000	3000	100
649	20231127	094000	32676215	3000	2995	3000	2995	2
650	20231127	093900	32670220	3000	2990	3000	2990	16
651	20231127	093800	32622345	3000	3000	3000	3000	0
652	20231127	093700	32622345	3000	2985	3000	2985	135
653	20231127	093600	32218590	3005	3005	3005	3005	66
654	20231127	093500	32020260	3005	3005	3005	3005	0
655	20231127	093400	32020260	3005	3005	3005	3005	0
656	20231127	093300	32020260	3005	3005	3005	3000	451
657	20231127	093200	30665010	3005	2985	3005	2985	32
658	20231127	093100	30569275	2980	2980	2980	2980	17
659	20231127	093000	30518615	2975	2975	2975	2975	84
660	20231127	092900	30268715	2975	2975	2975	2975	160
661	20231127	092800	29792715	2980	2980	2980	2980	20
662	20231127	092700	29733115	2975	2975	2975	2975	63
663	20231127	092600	29545690	2970	2970	2970	2970	0
664	20231127	092500	29545690	2970	2970	2970	2970	56
665	20231127	092400	29379370	2970	2970	2970	2970	0
666	20231127	092300	29379370	2970	2985	2985	2970	101
667	20231127	092200	29079385	2970	2965	2970	2965	1777
668	20231127	092100	23809470	2975	2975	2975	2975	2
669	20231127	092000	23803520	2975	2975	2975	2975	5
670	20231127	091900	23788645	2975	2970	2975	2965	1335
671	20231127	091800	19827860	2975	2975	2975	2975	1
672	20231127	091700	19824885	2965	2965	2965	2965	292
673	20231127	091600	18959105	2970	2980	2980	2970	3245
674	20231127	091500	9317175	2980	2980	2980	2980	169
675	20231127	091400	8813555	2980	2980	2980	2980	3
676	20231127	091300	8804615	2980	2985	2985	2980	114
677	20231127	091200	8464395	3000	3000	3000	3000	0
678	20231127	091100	8464395	3000	3000	3000	3000	0
679	20231127	091000	8464395	3000	3000	3000	3000	0
680	20231127	090900	8464395	3000	2975	3000	2975	1674
681	20231127	090800	3450195	2975	2980	2980	2975	81
682	20231127	090700	3208845	2980	2980	2980	2980	6
683	20231127	090600	3190965	2975	2975	2975	2975	10
684	20231127	090500	3161215	2975	2980	2980	2975	56
685	20231127	090400	2994360	2980	2985	2985	2980	257
686	20231127	090300	2227415	2990	2995	2995	2985	687
687	20231127	090200	174310	2995	2995	2995	2995	1
688	20231127	090100	171315	3005	3005	3005	3005	51
689	20231127	090000	18060	3010	3010	3010	3010	6