KissMeData/088290/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195500	227131185	2960	2960	2960	2960	1879
3	20231127	195400	227131185	2960	2960	2960	2960	0
4	20231127	195300	227131185	2960	2960	2960	2960	0
5	20231127	195200	227131185	2960	2960	2960	2960	0
6	20231127	195100	227131185	2960	2960	2960	2960	0
7	20231127	195000	227131185	2960	2960	2960	2960	0
8	20231127	194900	227131185	2960	2960	2960	2960	0
9	20231127	194800	227131185	2960	2960	2960	2960	0
10	20231127	194700	227131185	2960	2960	2960	2960	0
11	20231127	194600	227131185	2960	2960	2960	2960	0
12	20231127	194500	227131185	2960	2960	2960	2960	0
13	20231127	194400	227131185	2960	2960	2960	2960	0
14	20231127	194300	227131185	2960	2960	2960	2960	0
15	20231127	194200	227131185	2960	2960	2960	2960	0
16	20231127	194100	227131185	2960	2960	2960	2960	0
17	20231127	194000	227131185	2960	2960	2960	2960	0
18	20231127	193900	227131185	2960	2960	2960	2960	0
19	20231127	193800	227131185	2960	2960	2960	2960	0
20	20231127	193700	227131185	2960	2960	2960	2960	0
21	20231127	193600	227131185	2960	2960	2960	2960	0
22	20231127	193500	227131185	2960	2960	2960	2960	0
23	20231127	193400	227131185	2960	2960	2960	2960	0
24	20231127	193300	227131185	2960	2960	2960	2960	0
25	20231127	193200	227131185	2960	2960	2960	2960	0
26	20231127	193100	227131185	2960	2960	2960	2960	0
27	20231127	193000	227131185	2960	2960	2960	2960	0
28	20231127	192900	227131185	2960	2960	2960	2960	0
29	20231127	192800	227131185	2960	2960	2960	2960	0
30	20231127	192700	227131185	2960	2960	2960	2960	0
31	20231127	192600	227131185	2960	2960	2960	2960	0
32	20231127	192500	227131185	2960	2960	2960	2960	1879
33	20231127	192400	227131185	2960	2960	2960	2960	0
34	20231127	192300	227131185	2960	2960	2960	2960	0
35	20231127	192200	227131185	2960	2960	2960	2960	0
36	20231127	192100	227131185	2960	2960	2960	2960	0
37	20231127	192000	227131185	2960	2960	2960	2960	0
38	20231127	191900	227131185	2960	2960	2960	2960	0
39	20231127	191800	227131185	2960	2960	2960	2960	0
40	20231127	191700	227131185	2960	2960	2960	2960	0
41	20231127	191600	227131185	2960	2960	2960	2960	0
42	20231127	191500	227131185	2960	2960	2960	2960	0
43	20231127	191400	227131185	2960	2960	2960	2960	0
44	20231127	191300	227131185	2960	2960	2960	2960	0
45	20231127	191200	227131185	2960	2960	2960	2960	0
46	20231127	191100	227131185	2960	2960	2960	2960	0
47	20231127	191000	227131185	2960	2960	2960	2960	0
48	20231127	190900	227131185	2960	2960	2960	2960	0
49	20231127	190800	227131185	2960	2960	2960	2960	0
50	20231127	190700	227131185	2960	2960	2960	2960	0
51	20231127	190600	227131185	2960	2960	2960	2960	0
52	20231127	190500	227131185	2960	2960	2960	2960	0
53	20231127	190400	227131185	2960	2960	2960	2960	0
54	20231127	190300	227131185	2960	2960	2960	2960	0
55	20231127	190200	227131185	2960	2960	2960	2960	0
56	20231127	190100	227131185	2960	2960	2960	2960	0
57	20231127	190000	227131185	2960	2960	2960	2960	0
58	20231127	185900	227131185	2960	2960	2960	2960	0
59	20231127	185800	227131185	2960	2960	2960	2960	0
60	20231127	185700	227131185	2960	2960	2960	2960	0
61	20231127	185600	227131185	2960	2960	2960	2960	0
62	20231127	185500	227131185	2960	2960	2960	2960	1879
63	20231127	185400	227131185	2960	2960	2960	2960	0
64	20231127	185300	227131185	2960	2960	2960	2960	0
65	20231127	185200	227131185	2960	2960	2960	2960	0
66	20231127	185100	227131185	2960	2960	2960	2960	0
67	20231127	185000	227131185	2960	2960	2960	2960	0
68	20231127	184900	227131185	2960	2960	2960	2960	0
69	20231127	184800	227131185	2960	2960	2960	2960	0
70	20231127	184700	227131185	2960	2960	2960	2960	0
71	20231127	184600	227131185	2960	2960	2960	2960	0
72	20231127	184500	227131185	2960	2960	2960	2960	0
73	20231127	184400	227131185	2960	2960	2960	2960	0
74	20231127	184300	227131185	2960	2960	2960	2960	0
75	20231127	184200	227131185	2960	2960	2960	2960	0
76	20231127	184100	227131185	2960	2960	2960	2960	0
77	20231127	184000	227131185	2960	2960	2960	2960	0
78	20231127	183900	227131185	2960	2960	2960	2960	0
79	20231127	183800	227131185	2960	2960	2960	2960	0
80	20231127	183700	227131185	2960	2960	2960	2960	0
81	20231127	183600	227131185	2960	2960	2960	2960	0
82	20231127	183500	227131185	2960	2960	2960	2960	0
83	20231127	183400	227131185	2960	2960	2960	2960	0
84	20231127	183300	227131185	2960	2960	2960	2960	0
85	20231127	183200	227131185	2960	2960	2960	2960	0
86	20231127	183100	227131185	2960	2960	2960	2960	0
87	20231127	183000	227131185	2960	2960	2960	2960	0
88	20231127	182900	227131185	2960	2960	2960	2960	0
89	20231127	182800	227131185	2960	2960	2960	2960	0
90	20231127	182700	227131185	2960	2960	2960	2960	0
91	20231127	182600	227131185	2960	2960	2960	2960	0
92	20231127	182500	227131185	2960	2960	2960	2960	1879
93	20231127	182400	227131185	2960	2960	2960	2960	0
94	20231127	182300	227131185	2960	2960	2960	2960	0
95	20231127	182200	227131185	2960	2960	2960	2960	0
96	20231127	182100	227131185	2960	2960	2960	2960	0
97	20231127	182000	227131185	2960	2960	2960	2960	0
98	20231127	181900	227131185	2960	2960	2960	2960	0
99	20231127	181800	227131185	2960	2960	2960	2960	0
100	20231127	181700	227131185	2960	2960	2960	2960	0
101	20231127	181600	227131185	2960	2960	2960	2960	0
102	20231127	181500	227131185	2960	2960	2960	2960	0
103	20231127	181400	227131185	2960	2960	2960	2960	0
104	20231127	181300	227131185	2960	2960	2960	2960	0
105	20231127	181200	227131185	2960	2960	2960	2960	0
106	20231127	181100	227131185	2960	2960	2960	2960	0
107	20231127	181000	227131185	2960	2960	2960	2960	0
108	20231127	180900	227131185	2960	2960	2960	2960	0
109	20231127	180800	227131185	2960	2960	2960	2960	0
110	20231127	180700	227131185	2960	2960	2960	2960	0
111	20231127	180600	227131185	2960	2960	2960	2960	0
112	20231127	180500	227131185	2960	2960	2960	2960	0
113	20231127	180400	227131185	2960	2960	2960	2960	0
114	20231127	180300	227131185	2960	2960	2960	2960	0
115	20231127	180200	227131185	2960	2960	2960	2960	0
116	20231127	180100	227131185	2960	2960	2960	2960	0
117	20231127	180000	227131185	2960	2960	2960	2960	0
118	20231127	175900	227131185	2960	2960	2960	2960	0
119	20231127	175800	227131185	2960	2960	2960	2960	0
120	20231127	175700	227131185	2960	2960	2960	2960	0
121	20231127	175600	227131185	2960	2960	2960	2960	0
122	20231127	175500	227131185	2960	2960	2960	2960	1879
123	20231127	175400	227131185	2960	2960	2960	2960	0
124	20231127	175300	227131185	2960	2960	2960	2960	0
125	20231127	175200	227131185	2960	2960	2960	2960	0
126	20231127	175100	227131185	2960	2960	2960	2960	0
127	20231127	175000	227131185	2960	2960	2960	2960	0
128	20231127	174900	227131185	2960	2960	2960	2960	0
129	20231127	174800	227131185	2960	2960	2960	2960	0
130	20231127	174700	227131185	2960	2960	2960	2960	0
131	20231127	174600	227131185	2960	2960	2960	2960	0
132	20231127	174500	227131185	2960	2960	2960	2960	0
133	20231127	174400	227131185	2960	2960	2960	2960	0
134	20231127	174300	227131185	2960	2960	2960	2960	0
135	20231127	174200	227131185	2960	2960	2960	2960	0
136	20231127	174100	227131185	2960	2960	2960	2960	0
137	20231127	174000	227131185	2960	2960	2960	2960	0
138	20231127	173900	227131185	2960	2960	2960	2960	0
139	20231127	173800	227131185	2960	2960	2960	2960	0
140	20231127	173700	227131185	2960	2960	2960	2960	0
141	20231127	173600	227131185	2960	2960	2960	2960	0
142	20231127	173500	227131185	2960	2960	2960	2960	0
143	20231127	173400	227131185	2960	2960	2960	2960	0
144	20231127	173300	227131185	2960	2960	2960	2960	0
145	20231127	173200	227131185	2960	2960	2960	2960	0
146	20231127	173100	227131185	2960	2960	2960	2960	0
147	20231127	173000	227131185	2960	2960	2960	2960	0
148	20231127	172900	227131185	2960	2960	2960	2960	0
149	20231127	172800	227131185	2960	2960	2960	2960	0
150	20231127	172700	227131185	2960	2960	2960	2960	0
151	20231127	172600	227131185	2960	2960	2960	2960	0
152	20231127	172500	227131185	2960	2960	2960	2960	1879
153	20231127	172400	227131185	2960	2960	2960	2960	0
154	20231127	172300	227131185	2960	2960	2960	2960	0
155	20231127	172200	227131185	2960	2960	2960	2960	0
156	20231127	172100	227131185	2960	2960	2960	2960	0
157	20231127	172000	227131185	2960	2960	2960	2960	0
158	20231127	171900	227131185	2960	2960	2960	2960	0
159	20231127	171800	227131185	2960	2960	2960	2960	0
160	20231127	171700	227131185	2960	2960	2960	2960	0
161	20231127	171600	227131185	2960	2960	2960	2960	0
162	20231127	171500	227131185	2960	2960	2960	2960	0
163	20231127	171400	227131185	2960	2960	2960	2960	0
164	20231127	171300	227131185	2960	2960	2960	2960	0
165	20231127	171200	227131185	2960	2960	2960	2960	0
166	20231127	171100	227131185	2960	2960	2960	2960	0
167	20231127	171000	227131185	2960	2960	2960	2960	0
168	20231127	170900	227131185	2960	2960	2960	2960	0
169	20231127	170800	227131185	2960	2960	2960	2960	0
170	20231127	170700	227131185	2960	2960	2960	2960	0
171	20231127	170600	227131185	2960	2960	2960	2960	0
172	20231127	170500	227131185	2960	2960	2960	2960	0
173	20231127	170400	227131185	2960	2960	2960	2960	0
174	20231127	170300	227131185	2960	2960	2960	2960	0
175	20231127	170200	227131185	2960	2960	2960	2960	0
176	20231127	170100	227131185	2960	2960	2960	2960	0
177	20231127	170000	227131185	2960	2960	2960	2960	0
178	20231127	165900	227131185	2960	2960	2960	2960	0
179	20231127	165800	227131185	2960	2960	2960	2960	0
180	20231127	165700	227131185	2960	2960	2960	2960	0
181	20231127	165600	227131185	2960	2960	2960	2960	0
182	20231127	165500	227131185	2960	2960	2960	2960	1879
183	20231127	165400	227131185	2960	2960	2960	2960	0
184	20231127	165300	227131185	2960	2960	2960	2960	0
185	20231127	165200	227131185	2960	2960	2960	2960	0
186	20231127	165100	227131185	2960	2960	2960	2960	0
187	20231127	165000	227131185	2960	2960	2960	2960	0
188	20231127	164900	227131185	2960	2960	2960	2960	0
189	20231127	164800	227131185	2960	2960	2960	2960	0
190	20231127	164700	227131185	2960	2960	2960	2960	0
191	20231127	164600	227131185	2960	2960	2960	2960	0
192	20231127	164500	227131185	2960	2960	2960	2960	0
193	20231127	164400	227131185	2960	2960	2960	2960	0
194	20231127	164300	227131185	2960	2960	2960	2960	0
195	20231127	164200	227131185	2960	2960	2960	2960	0
196	20231127	164100	227131185	2960	2960	2960	2960	0
197	20231127	164000	227131185	2960	2960	2960	2960	0
198	20231127	163900	227131185	2960	2960	2960	2960	0
199	20231127	163800	227131185	2960	2960	2960	2960	0
200	20231127	163700	227131185	2960	2960	2960	2960	0
201	20231127	163600	227131185	2960	2960	2960	2960	0
202	20231127	163500	227131185	2960	2960	2960	2960	0
203	20231127	163400	227131185	2960	2960	2960	2960	0
204	20231127	163300	227131185	2960	2960	2960	2960	0
205	20231127	163200	227131185	2960	2960	2960	2960	0
206	20231127	163100	227131185	2960	2960	2960	2960	0
207	20231127	163000	227131185	2960	2960	2960	2960	0
208	20231127	162900	227131185	2960	2960	2960	2960	0
209	20231127	162800	227131185	2960	2960	2960	2960	0
210	20231127	162700	227131185	2960	2960	2960	2960	0
211	20231127	162600	227131185	2960	2960	2960	2960	0
212	20231127	162500	227131185	2960	2960	2960	2960	1879
213	20231127	162400	227131185	2960	2960	2960	2960	0
214	20231127	162300	227131185	2960	2960	2960	2960	0
215	20231127	162200	227131185	2960	2960	2960	2960	0
216	20231127	162100	227131185	2960	2960	2960	2960	0
217	20231127	162000	227131185	2960	2960	2960	2960	0
218	20231127	161900	227131185	2960	2960	2960	2960	0
219	20231127	161800	227131185	2960	2960	2960	2960	0
220	20231127	161700	227131185	2960	2960	2960	2960	0
221	20231127	161600	227131185	2960	2960	2960	2960	0
222	20231127	161500	227131185	2960	2960	2960	2960	0
223	20231127	161400	227131185	2960	2960	2960	2960	0
224	20231127	161300	227131185	2960	2960	2960	2960	0
225	20231127	161200	227131185	2960	2960	2960	2960	0
226	20231127	161100	227131185	2960	2960	2960	2960	0
227	20231127	161000	227131185	2960	2960	2960	2960	0
228	20231127	160900	227131185	2960	2960	2960	2960	0
229	20231127	160800	227131185	2960	2960	2960	2960	0
230	20231127	160700	227131185	2960	2960	2960	2960	0
231	20231127	160600	227131185	2960	2960	2960	2960	0
232	20231127	160500	227131185	2960	2960	2960	2960	0
233	20231127	160400	227131185	2960	2960	2960	2960	0
234	20231127	160300	227131185	2960	2960	2960	2960	0
235	20231127	160200	227131185	2960	2960	2960	2960	0
236	20231127	160100	227131185	2960	2960	2960	2960	0
237	20231127	160000	227131185	2960	2960	2960	2960	0
238	20231127	155900	227131185	2960	2960	2960	2960	0
239	20231127	155800	227131185	2960	2960	2960	2960	0
240	20231127	155700	227131185	2960	2960	2960	2960	0
241	20231127	155600	227131185	2960	2960	2960	2960	0
242	20231127	155500	227131185	2960	2960	2960	2960	1879
243	20231127	155400	227131185	2960	2960	2960	2960	0
244	20231127	155300	227131185	2960	2960	2960	2960	0
245	20231127	155200	227131185	2960	2960	2960	2960	0
246	20231127	155100	227131185	2960	2960	2960	2960	0
247	20231127	155000	227131185	2960	2960	2960	2960	0
248	20231127	154900	227131185	2960	2960	2960	2960	0
249	20231127	154800	227131185	2960	2960	2960	2960	0
250	20231127	154700	227131185	2960	2960	2960	2960	0
251	20231127	154600	227131185	2960	2960	2960	2960	0
252	20231127	154500	227131185	2960	2960	2960	2960	0
253	20231127	154400	227131185	2960	2960	2960	2960	0
254	20231127	154300	227131185	2960	2960	2960	2960	0
255	20231127	154200	227131185	2960	2960	2960	2960	0
256	20231127	154100	227131185	2960	2960	2960	2960	0
257	20231127	154000	227131185	2960	2960	2960	2960	0
258	20231127	153900	227131185	2960	2960	2960	2960	0
259	20231127	153800	227131185	2960	2960	2960	2960	0
260	20231127	153700	227131185	2960	2960	2960	2960	0
261	20231127	153600	227131185	2960	2960	2960	2960	0
262	20231127	153500	227131185	2960	2960	2960	2960	0
263	20231127	153400	227131185	2960	2960	2960	2960	0
264	20231127	153300	227131185	2960	2960	2960	2960	0
265	20231127	153200	227131185	2960	2960	2960	2960	0
266	20231127	153100	227131185	2960	2960	2960	2960	0
267	20231127	153000	227131185	2960	2960	2960	2960	1879
268	20231127	152900	221569345	2965	2965	2965	2965	0
269	20231127	152800	221569345	2965	2965	2965	2965	0
270	20231127	152700	221569345	2965	2965	2965	2965	0
271	20231127	152600	221569345	2965	2965	2965	2965	0
272	20231127	152500	221569345	2965	2965	2965	2965	0
273	20231127	152400	221569345	2965	2965	2965	2965	0
274	20231127	152300	221569345	2965	2965	2965	2965	0
275	20231127	152200	221569345	2965	2965	2965	2965	0
276	20231127	152100	221569345	2965	2965	2965	2965	0
277	20231127	152000	221569345	2965	2965	2965	2965	0
278	20231127	151900	221569345	2965	2950	2965	2950	82
279	20231127	151800	221326780	2950	2950	2950	2950	3
280	20231127	151700	221317930	2955	2955	2955	2955	3
281	20231127	151600	221309065	2960	2960	2960	2960	1
282	20231127	151500	221306105	2960	2950	2960	2935	4521
283	20231127	151400	208006410	2950	2950	2950	2950	1
284	20231127	151300	208003460	2950	2950	2950	2950	0
285	20231127	151200	208003460	2950	2950	2950	2945	3100
286	20231127	151100	198864795	2950	2960	2960	2950	103
287	20231127	151000	198560440	2960	2960	2960	2960	17
288	20231127	150900	198510120	2955	2955	2955	2955	0
289	20231127	150800	198510120	2955	2955	2955	2950	50
290	20231127	150700	198362375	2955	2955	2955	2955	1157
291	20231127	150600	194943440	2955	2965	2965	2955	2868
292	20231127	150500	186453430	2965	2965	2965	2965	50
293	20231127	150400	186305180	2970	2965	2970	2965	73
294	20231127	150300	186088710	2970	2970	2970	2970	0
295	20231127	150200	186088710	2970	2970	2970	2970	0
296	20231127	150100	186088710	2970	2970	2970	2970	0
297	20231127	150000	186088710	2970	2970	2970	2970	400
298	20231127	145900	184900710	2970	2970	2970	2970	0
299	20231127	145800	184900710	2970	2970	2970	2970	150
300	20231127	145700	184455210	2970	2970	2970	2970	100
301	20231127	145600	184158210	2970	2970	2970	2970	0
302	20231127	145500	184158210	2970	2970	2970	2970	0
303	20231127	145400	184158210	2970	2970	2970	2970	88
304	20231127	145300	183896850	2970	2965	2970	2965	251
305	20231127	145200	183152630	2970	2960	2970	2960	1777
306	20231127	145100	177875350	2965	2965	2965	2965	2
307	20231127	145000	177869420	2965	2965	2965	2965	500
308	20231127	144900	176386920	2965	2965	2965	2965	0
309	20231127	144800	176386920	2965	2965	2965	2965	9
310	20231127	144700	176360235	2965	2960	2965	2960	1001
311	20231127	144600	173392275	2965	2965	2965	2965	425
312	20231127	144500	172132150	2965	2965	2965	2965	37
313	20231127	144400	172022445	2965	2965	2965	2965	0
314	20231127	144300	172022445	2965	2965	2965	2965	73
315	20231127	144200	171806000	2965	2965	2965	2965	30
316	20231127	144100	171717050	2960	2960	2960	2960	0
317	20231127	144000	171717050	2960	2960	2960	2960	0
318	20231127	143900	171717050	2960	2960	2960	2960	0
319	20231127	143800	171717050	2960	2960	2960	2960	3045
320	20231127	143700	162703850	2960	2960	2960	2960	0
321	20231127	143600	162703850	2960	2965	2965	2960	130
322	20231127	143500	162318900	2965	2965	2965	2965	0
323	20231127	143400	162318900	2965	2965	2965	2965	0
324	20231127	143300	162318900	2965	2960	2965	2960	35
325	20231127	143200	162215175	2965	2965	2965	2965	0
326	20231127	143100	162215175	2965	2965	2965	2965	10
327	20231127	143000	162185525	2965	2965	2965	2965	0
328	20231127	142900	162185525	2965	2965	2965	2965	315
329	20231127	142800	161251550	2965	2965	2965	2965	400
330	20231127	142700	160065550	2970	2970	2970	2970	0
331	20231127	142600	160065550	2970	2970	2970	2970	0
332	20231127	142500	160065550	2970	2970	2970	2970	0
333	20231127	142400	160065550	2970	2970	2970	2970	0
334	20231127	142300	160065550	2970	2970	2970	2970	15
335	20231127	142200	160021000	2970	2970	2970	2970	0
336	20231127	142100	160021000	2970	2970	2970	2970	101
337	20231127	142000	159721030	2965	2965	2965	2965	0
338	20231127	141900	159721030	2965	2965	2965	2965	0
339	20231127	141800	159721030	2965	2965	2965	2965	0
340	20231127	141700	159721030	2965	2965	2965	2965	0
341	20231127	141600	159721030	2965	2965	2965	2965	9
342	20231127	141500	159694345	2965	2965	2965	2965	240
343	20231127	141400	158982745	2965	2965	2965	2965	2072
344	20231127	141300	152839265	2970	2970	2970	2970	58
345	20231127	141200	152667005	2970	2980	2980	2970	1095
346	20231127	141100	149414845	2965	2965	2965	2965	0
347	20231127	141000	149414845	2965	2965	2965	2965	0
348	20231127	140900	149414845	2965	2965	2965	2965	0
349	20231127	140800	149414845	2965	2965	2965	2965	0
350	20231127	140700	149414845	2965	2965	2965	2965	0
351	20231127	140600	149414845	2965	2965	2965	2965	0
352	20231127	140500	149414845	2965	2975	2975	2965	2000
353	20231127	140400	143476455	2980	2980	2980	2980	0
354	20231127	140300	143476455	2980	2980	2980	2980	0
355	20231127	140200	143476455	2980	2980	2980	2980	300
356	20231127	140100	142582455	2980	2980	2980	2980	0
357	20231127	140000	142582455	2980	2980	2980	2980	0
358	20231127	135900	142582455	2980	2980	2980	2980	0
359	20231127	135800	142582455	2980	2980	2980	2980	0
360	20231127	135700	142582455	2980	2980	2980	2980	0
361	20231127	135600	142582455	2980	2980	2980	2980	50
362	20231127	135500	142433455	2980	2980	2980	2980	0
363	20231127	135400	142433455	2980	2980	2980	2980	0
364	20231127	135300	142433455	2980	2980	2980	2980	9
365	20231127	135200	142406635	2980	2980	2980	2980	0
366	20231127	135100	142406635	2980	2980	2980	2980	0
367	20231127	135000	142406635	2980	2980	2980	2980	0
368	20231127	134900	142406635	2980	2980	2980	2980	0
369	20231127	134800	142406635	2980	2980	2980	2980	0
370	20231127	134700	142406635	2980	2980	2980	2980	0
371	20231127	134600	142406635	2980	2980	2980	2980	0
372	20231127	134500	142406635	2980	2980	2980	2980	0
373	20231127	134400	142406635	2980	2980	2980	2980	0
374	20231127	134300	142406635	2980	2980	2980	2980	0
375	20231127	134200	142406635	2980	2980	2980	2980	0
376	20231127	134100	142406635	2980	2980	2980	2980	0
377	20231127	134000	142406635	2980	2980	2980	2980	0
378	20231127	133900	142406635	2980	2980	2980	2980	0
379	20231127	133800	142406635	2980	2980	2980	2980	250
380	20231127	133700	141661635	2980	2980	2980	2980	0
381	20231127	133600	141661635	2980	2980	2980	2980	5
382	20231127	133500	141646735	2980	2980	2980	2980	116
383	20231127	133400	141301055	2985	2985	2985	2985	1
384	20231127	133300	141298070	2985	2985	2985	2985	15
385	20231127	133200	141253295	2990	2990	2990	2990	0
386	20231127	133100	141253295	2990	2990	2990	2990	0
387	20231127	133000	141253295	2990	2990	2990	2990	0
388	20231127	132900	141253295	2990	2990	2990	2990	2
389	20231127	132800	141247315	2990	2990	2990	2990	0
390	20231127	132700	141247315	2990	2990	2990	2990	0
391	20231127	132600	141247315	2990	2980	2990	2980	10
392	20231127	132500	141217425	2980	2980	2980	2980	0
393	20231127	132400	141217425	2980	2980	2980	2980	0
394	20231127	132300	141217425	2980	2980	2980	2980	0
395	20231127	132200	141217425	2980	2980	2980	2980	0
396	20231127	132100	141217425	2980	2980	2980	2980	0
397	20231127	132000	141217425	2980	2980	2980	2980	0
398	20231127	131900	141217425	2980	2980	2980	2980	0
399	20231127	131800	141217425	2980	2980	2980	2980	0
400	20231127	131700	141217425	2980	2980	2980	2980	0
401	20231127	131600	141217425	2980	2980	2980	2980	0
402	20231127	131500	141217425	2980	2980	2980	2980	0
403	20231127	131400	141217425	2980	2980	2980	2980	0
404	20231127	131300	141217425	2980	2980	2980	2980	0
405	20231127	131200	141217425	2980	2980	2980	2980	0
406	20231127	131100	141217425	2980	2980	2980	2980	0
407	20231127	131000	141217425	2980	2980	2980	2980	0
408	20231127	130900	141217425	2980	2980	2980	2980	0
409	20231127	130800	141217425	2980	2980	2980	2980	0
410	20231127	130700	141217425	2980	2980	2980	2980	21
411	20231127	130600	141154845	2980	2980	2980	2980	79
412	20231127	130500	140919425	2980	2980	2980	2980	0
413	20231127	130400	140919425	2980	2980	2980	2980	0
414	20231127	130300	140919425	2980	2980	2980	2980	100
415	20231127	130200	140621425	2980	2980	2980	2980	40
416	20231127	130100	140502225	2965	2965	2965	2965	0
417	20231127	130000	140502225	2965	2965	2965	2965	0
418	20231127	125900	140502225	2965	2970	2970	2965	460
419	20231127	125800	139137130	2970	2970	2970	2970	100
420	20231127	125700	138840130	2975	2975	2975	2975	64
421	20231127	125600	138649730	2975	2975	2975	2975	0
422	20231127	125500	138649730	2975	2975	2975	2975	5
423	20231127	125400	138634855	2970	2970	2970	2970	0
424	20231127	125300	138634855	2970	2970	2970	2970	0
425	20231127	125200	138634855	2970	2970	2970	2970	7
426	20231127	125100	138614065	2970	2970	2970	2970	0
427	20231127	125000	138614065	2970	2970	2970	2970	0
428	20231127	124900	138614065	2970	2970	2970	2970	0
429	20231127	124800	138614065	2970	2970	2970	2970	0
430	20231127	124700	138614065	2970	2970	2970	2970	0
431	20231127	124600	138614065	2970	2970	2970	2970	5
432	20231127	124500	138599215	2965	2965	2965	2965	0
433	20231127	124400	138599215	2965	2965	2965	2965	1000
434	20231127	124300	135634215	2965	2985	2985	2965	1502
435	20231127	124200	131171615	2985	2985	2985	2985	8
436	20231127	124100	131147735	2980	2980	2980	2980	0
437	20231127	124000	131147735	2980	2980	2980	2980	0
438	20231127	123900	131147735	2980	2980	2980	2980	0
439	20231127	123800	131147735	2980	2980	2980	2980	0
440	20231127	123700	131147735	2980	2980	2980	2980	0
441	20231127	123600	131147735	2980	2980	2980	2980	0
442	20231127	123500	131147735	2980	2980	2980	2980	0
443	20231127	123400	131147735	2980	2980	2980	2980	0
444	20231127	123300	131147735	2980	2980	2980	2980	0
445	20231127	123200	131147735	2980	2980	2980	2980	5
446	20231127	123100	131132835	2975	2975	2975	2975	0
447	20231127	123000	131132835	2975	2980	2980	2975	595
448	20231127	122900	129362235	2985	2985	2985	2985	0
449	20231127	122800	129362235	2985	2985	2985	2985	0
450	20231127	122700	129362235	2985	2985	2985	2985	0
451	20231127	122600	129362235	2985	2985	2985	2985	0
452	20231127	122500	129362235	2985	2985	2985	2985	0
453	20231127	122400	129362235	2985	2985	2985	2985	37
454	20231127	122300	129251790	2985	2985	2985	2985	0
455	20231127	122200	129251790	2985	2985	2985	2985	100
456	20231127	122100	128953290	2985	2985	2985	2985	0
457	20231127	122000	128953290	2985	2985	2985	2985	0
458	20231127	121900	128953290	2985	2985	2985	2985	105
459	20231127	121800	128639865	2985	2985	2985	2985	0
460	20231127	121700	128639865	2985	2985	2985	2985	0
461	20231127	121600	128639865	2985	2985	2985	2985	7
462	20231127	121500	128618970	2985	2985	2985	2985	8
463	20231127	121400	128595090	2985	2985	2985	2985	53
464	20231127	121300	128436885	2990	2990	2990	2990	0
465	20231127	121200	128436885	2990	2990	2990	2990	0
466	20231127	121100	128436885	2990	2990	2990	2990	0
467	20231127	121000	128436885	2990	2990	2990	2990	0
468	20231127	120900	128436885	2990	2990	2990	2990	0
469	20231127	120800	128436885	2990	2990	2990	2990	0
470	20231127	120700	128436885	2990	2990	2990	2990	0
471	20231127	120600	128436885	2990	2990	2990	2990	2
472	20231127	120500	128430905	2985	2985	2985	2985	0
473	20231127	120400	128430905	2985	2985	2985	2985	0
474	20231127	120300	128430905	2985	2985	2985	2985	11
475	20231127	120200	128398070	2985	2985	2985	2985	0
476	20231127	120100	128398070	2985	2985	2985	2985	5
477	20231127	120000	128383145	2985	2985	2985	2985	5
478	20231127	115900	128368220	2990	2990	2990	2990	0
479	20231127	115800	128368220	2990	2990	2990	2990	0
480	20231127	115700	128368220	2990	2990	2990	2990	0
481	20231127	115600	128368220	2990	2990	2990	2990	0
482	20231127	115500	128368220	2990	2990	2990	2990	0
483	20231127	115400	128368220	2990	2990	2990	2990	0
484	20231127	115300	128368220	2990	2990	2990	2990	0
485	20231127	115200	128368220	2990	2990	2990	2990	0
486	20231127	115100	128368220	2990	2990	2990	2990	0
487	20231127	115000	128368220	2990	2990	2990	2990	1
488	20231127	114900	128365230	2965	2965	2965	2965	0
489	20231127	114800	128365230	2965	2965	2965	2965	0
490	20231127	114700	128365230	2965	2965	2965	2965	0
491	20231127	114600	128365230	2965	2965	2965	2965	0
492	20231127	114500	128365230	2965	2965	2965	2965	0
493	20231127	114400	128365230	2965	2965	2965	2965	0
494	20231127	114300	128365230	2965	2965	2965	2965	0
495	20231127	114200	128365230	2965	2965	2965	2965	0
496	20231127	114100	128365230	2965	2965	2965	2965	0
497	20231127	114000	128365230	2965	2965	2965	2965	0
498	20231127	113900	128365230	2965	2965	2965	2965	0
499	20231127	113800	128365230	2965	2990	2990	2965	5021
500	20231127	113700	113451425	2990	2990	2990	2990	0
501	20231127	113600	113451425	2990	2990	2990	2990	0
502	20231127	113500	113451425	2990	2990	2990	2990	0
503	20231127	113400	113451425	2990	2990	2990	2990	0
504	20231127	113300	113451425	2990	2995	2995	2990	341
505	20231127	113200	112431290	3005	3005	3005	3005	0
506	20231127	113100	112431290	3005	3005	3005	3005	0
507	20231127	113000	112431290	3005	3005	3005	3005	0
508	20231127	112900	112431290	3005	3005	3005	3005	0
509	20231127	112800	112431290	3005	3005	3005	3000	540
510	20231127	112700	110811185	3015	3015	3015	3015	0
511	20231127	112600	110811185	3015	3015	3015	3015	0
512	20231127	112500	110811185	3015	3015	3015	3015	0
513	20231127	112400	110811185	3015	3015	3015	3015	0
514	20231127	112300	110811185	3015	3015	3015	3015	0
515	20231127	112200	110811185	3015	3015	3015	3015	0
516	20231127	112100	110811185	3015	3015	3015	3015	0
517	20231127	112000	110811185	3015	3015	3015	3015	0
518	20231127	111900	110811185	3015	3015	3015	3015	0
519	20231127	111800	110811185	3015	3015	3015	3015	1
520	20231127	111700	110808170	3005	3005	3005	3005	0
521	20231127	111600	110808170	3005	3005	3005	3005	0
522	20231127	111500	110808170	3005	3005	3005	3005	0
523	20231127	111400	110808170	3005	3005	3005	3005	0
524	20231127	111300	110808170	3005	3005	3005	3005	0
525	20231127	111200	110808170	3005	3005	3005	3005	937
526	20231127	111100	107992485	3005	3005	3005	3005	500
527	20231127	111000	106489985	3010	3010	3010	3010	250
528	20231127	110900	105737485	3015	3015	3015	3015	0
529	20231127	110800	105737485	3015	3015	3015	3015	0
530	20231127	110700	105737485	3015	3015	3015	3015	0
531	20231127	110600	105737485	3015	3015	3015	3015	0
532	20231127	110500	105737485	3015	3015	3015	3015	0
533	20231127	110400	105737485	3015	3015	3015	3015	0
534	20231127	110300	105737485	3015	3015	3015	3015	19
535	20231127	110200	105680200	3015	3015	3015	3015	0
536	20231127	110100	105680200	3015	3015	3015	3015	0
537	20231127	110000	105680200	3015	3015	3015	3015	0
538	20231127	105900	105680200	3015	3015	3015	3015	0
539	20231127	105800	105680200	3015	3015	3015	3015	0
540	20231127	105700	105680200	3015	3015	3015	3015	0
541	20231127	105600	105680200	3015	3015	3015	3015	0
542	20231127	105500	105680200	3015	3015	3015	3015	990
543	20231127	105400	102695350	3015	3015	3015	3015	1
544	20231127	105300	102692335	3005	3005	3005	3005	1
545	20231127	105200	102689330	3010	3010	3010	3010	0
546	20231127	105100	102689330	3010	3010	3010	3010	0
547	20231127	105000	102689330	3010	3010	3010	3010	0
548	20231127	104900	102689330	3010	3010	3010	3010	0
549	20231127	104800	102689330	3010	3010	3010	3010	1
550	20231127	104700	102686320	3010	3010	3010	3010	102
551	20231127	104600	102379300	3005	3005	3005	3005	0
552	20231127	104500	102379300	3005	3005	3005	3005	0
553	20231127	104400	102379300	3005	3005	3005	3005	0
554	20231127	104300	102379300	3005	3005	3005	3005	0
555	20231127	104200	102379300	3005	3005	3005	3005	0
556	20231127	104100	102379300	3005	3005	3005	3005	0
557	20231127	104000	102379300	3005	3005	3005	3005	0
558	20231127	103900	102379300	3005	3005	3005	3005	0
559	20231127	103800	102379300	3005	3005	3005	3005	0
560	20231127	103700	102379300	3005	3005	3005	3005	110
561	20231127	103600	102048750	3000	3000	3000	3000	0
562	20231127	103500	102048750	3000	3000	3000	3000	0
563	20231127	103400	102048750	3000	3000	3000	3000	0
564	20231127	103300	102048750	3000	3000	3000	3000	0
565	20231127	103200	102048750	3000	3000	3000	3000	0
566	20231127	103100	102048750	3000	3000	3000	3000	0
567	20231127	103000	102048750	3000	3000	3000	3000	0
568	20231127	102900	102048750	3000	3000	3000	3000	0
569	20231127	102800	102048750	3000	3000	3000	3000	0
570	20231127	102700	102048750	3000	3000	3000	3000	0
571	20231127	102600	102048750	3000	3000	3000	3000	33
572	20231127	102500	101949750	3005	3005	3005	3005	0
573	20231127	102400	101949750	3005	3005	3005	3005	0
574	20231127	102300	101949750	3005	3005	3005	3005	0
575	20231127	102200	101949750	3005	3005	3005	3005	12
576	20231127	102100	101913690	3010	3005	3010	3005	944
577	20231127	102000	99072500	3005	3005	3005	3005	0
578	20231127	101900	99072500	3005	3005	3005	3005	0
579	20231127	101800	99072500	3005	3005	3005	3005	7
580	20231127	101700	99051465	3000	3000	3000	3000	0
581	20231127	101600	99051465	3000	3000	3000	3000	12
582	20231127	101500	99015465	3000	3000	3000	3000	10
583	20231127	101400	98985465	3000	3000	3000	3000	0
584	20231127	101300	98985465	3000	3000	3000	3000	186
585	20231127	101200	98427465	3000	3005	3005	3000	46
586	20231127	101100	98289460	3005	3005	3005	3005	264
587	20231127	101000	97496140	3005	3005	3005	3005	17
588	20231127	100900	97445055	3005	3005	3005	3005	220
589	20231127	100800	96783955	3000	3000	3000	3000	30
590	20231127	100700	96693955	3000	3000	3000	3000	244
591	20231127	100600	95961955	3000	3000	3000	3000	1
592	20231127	100500	95958955	2995	2995	2995	2995	2
593	20231127	100400	95952965	2995	2995	2995	2995	1
594	20231127	100300	95949970	3000	3000	3000	3000	2
595	20231127	100200	95943970	2980	2980	2980	2980	4727
596	20231127	100100	81857510	2970	2970	2970	2970	300
597	20231127	100000	80966510	2970	2975	2975	2970	1584
598	20231127	095900	76262020	2980	2980	2980	2980	0
599	20231127	095800	76262020	2980	2980	2980	2980	0
600	20231127	095700	76262020	2980	2980	2980	2980	0
601	20231127	095600	76262020	2980	2980	2980	2980	0
602	20231127	095500	76262020	2980	2975	2980	2975	52
603	20231127	095400	76107265	2980	2960	2980	2960	887
604	20231127	095300	73472385	2965	2970	2970	2965	3123
605	20231127	095200	64212685	2975	2975	2975	2975	1
606	20231127	095100	64209710	2965	2965	2965	2965	0
607	20231127	095000	64209710	2965	2965	2965	2965	0
608	20231127	094900	64209710	2965	2980	2980	2965	602
609	20231127	094800	62422295	2980	2980	2980	2980	3
610	20231127	094700	62413355	2980	2980	2980	2980	5
611	20231127	094600	62398455	2980	2980	2980	2980	2
612	20231127	094500	62392495	2980	2980	2980	2980	0
613	20231127	094400	62392495	2980	2980	2980	2980	6
614	20231127	094300	62374615	2975	2975	2975	2975	16
615	20231127	094200	62327015	2975	2975	2975	2975	1
616	20231127	094100	62324040	2975	2975	2975	2975	4
617	20231127	094000	62312140	2975	2975	2975	2975	4
618	20231127	093900	62300240	2975	2975	2975	2975	105
619	20231127	093800	61987865	2975	2985	2985	2975	1369
620	20231127	093700	57914700	2980	2980	2980	2980	2101
621	20231127	093600	51653720	2985	2980	2985	2980	7
622	20231127	093500	51632855	2980	2980	2980	2980	0
623	20231127	093400	51632855	2980	2980	2980	2980	0
624	20231127	093300	51632855	2980	2980	2980	2980	0
625	20231127	093200	51632855	2980	2980	2980	2980	4
626	20231127	093100	51620935	2975	2975	2975	2975	193
627	20231127	093000	51046760	2975	2975	2975	2975	106
628	20231127	092900	50731410	2975	2975	2975	2975	74
629	20231127	092800	50511260	2975	2975	2975	2975	40
630	20231127	092700	50392260	2980	2980	2980	2980	22
631	20231127	092600	50326700	2985	2985	2985	2985	0
632	20231127	092500	50326700	2985	2985	2985	2985	50
633	20231127	092400	50177450	2985	2985	2985	2985	10
634	20231127	092300	50147600	2985	2985	2985	2985	0
635	20231127	092200	50147600	2985	2990	2990	2985	17
636	20231127	092100	50096805	2990	2990	2990	2990	9
637	20231127	092000	50069895	2990	2990	2990	2990	0
638	20231127	091900	50069895	2990	3000	3000	2990	370
639	20231127	091800	48963395	2995	3015	3015	2995	9529
640	20231127	091700	20380835	3020	3020	3020	3020	0
641	20231127	091600	20380835	3020	3005	3020	3005	51
642	20231127	091500	20227010	3000	3000	3000	3000	3
643	20231127	091400	20218010	3005	3005	3005	3005	100
644	20231127	091300	19917510	3005	3005	3005	3005	0
645	20231127	091200	19917510	3005	3000	3005	3000	517
646	20231127	091100	18366435	3005	3010	3010	3005	10
647	20231127	091000	18336345	3000	3000	3000	3000	0
648	20231127	090900	18336345	3000	3020	3020	3000	4136
649	20231127	090800	5887220	3020	3020	3020	3020	1
650	20231127	090700	5884200	3020	3020	3020	3020	28
651	20231127	090600	5799640	3025	3025	3025	3025	7
652	20231127	090500	5778465	3025	3020	3025	3020	43
653	20231127	090400	5648575	3025	3030	3030	3025	1366
654	20231127	090300	1509605	3045	3045	3045	3045	1
655	20231127	090200	1506560	3060	3060	3060	3060	0
656	20231127	090100	1506560	3060	3060	3060	3060	1
657	20231127	090000	1503500	3030	3070	3070	3030	494