KissMeData/115160/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	201000	210401775	2960	2960	2960	2960	6836
3	20231127	200900	210401775	2960	2960	2960	2960	0
4	20231127	200800	210401775	2960	2960	2960	2960	0
5	20231127	200700	210401775	2960	2960	2960	2960	0
6	20231127	200600	210401775	2960	2960	2960	2960	0
7	20231127	200500	210401775	2960	2960	2960	2960	0
8	20231127	200400	210401775	2960	2960	2960	2960	0
9	20231127	200300	210401775	2960	2960	2960	2960	0
10	20231127	200200	210401775	2960	2960	2960	2960	0
11	20231127	200100	210401775	2960	2960	2960	2960	0
12	20231127	200000	210401775	2960	2960	2960	2960	0
13	20231127	195900	210401775	2960	2960	2960	2960	0
14	20231127	195800	210401775	2960	2960	2960	2960	0
15	20231127	195700	210401775	2960	2960	2960	2960	0
16	20231127	195600	210401775	2960	2960	2960	2960	0
17	20231127	195500	210401775	2960	2960	2960	2960	0
18	20231127	195400	210401775	2960	2960	2960	2960	0
19	20231127	195300	210401775	2960	2960	2960	2960	0
20	20231127	195200	210401775	2960	2960	2960	2960	0
21	20231127	195100	210401775	2960	2960	2960	2960	0
22	20231127	195000	210401775	2960	2960	2960	2960	0
23	20231127	194900	210401775	2960	2960	2960	2960	0
24	20231127	194800	210401775	2960	2960	2960	2960	0
25	20231127	194700	210401775	2960	2960	2960	2960	0
26	20231127	194600	210401775	2960	2960	2960	2960	0
27	20231127	194500	210401775	2960	2960	2960	2960	0
28	20231127	194400	210401775	2960	2960	2960	2960	0
29	20231127	194300	210401775	2960	2960	2960	2960	0
30	20231127	194200	210401775	2960	2960	2960	2960	0
31	20231127	194100	210401775	2960	2960	2960	2960	0
32	20231127	194000	210401775	2960	2960	2960	2960	6836
33	20231127	193900	210401775	2960	2960	2960	2960	0
34	20231127	193800	210401775	2960	2960	2960	2960	0
35	20231127	193700	210401775	2960	2960	2960	2960	0
36	20231127	193600	210401775	2960	2960	2960	2960	0
37	20231127	193500	210401775	2960	2960	2960	2960	0
38	20231127	193400	210401775	2960	2960	2960	2960	0
39	20231127	193300	210401775	2960	2960	2960	2960	0
40	20231127	193200	210401775	2960	2960	2960	2960	0
41	20231127	193100	210401775	2960	2960	2960	2960	0
42	20231127	193000	210401775	2960	2960	2960	2960	0
43	20231127	192900	210401775	2960	2960	2960	2960	0
44	20231127	192800	210401775	2960	2960	2960	2960	0
45	20231127	192700	210401775	2960	2960	2960	2960	0
46	20231127	192600	210401775	2960	2960	2960	2960	0
47	20231127	192500	210401775	2960	2960	2960	2960	0
48	20231127	192400	210401775	2960	2960	2960	2960	0
49	20231127	192300	210401775	2960	2960	2960	2960	0
50	20231127	192200	210401775	2960	2960	2960	2960	0
51	20231127	192100	210401775	2960	2960	2960	2960	0
52	20231127	192000	210401775	2960	2960	2960	2960	0
53	20231127	191900	210401775	2960	2960	2960	2960	0
54	20231127	191800	210401775	2960	2960	2960	2960	0
55	20231127	191700	210401775	2960	2960	2960	2960	0
56	20231127	191600	210401775	2960	2960	2960	2960	0
57	20231127	191500	210401775	2960	2960	2960	2960	0
58	20231127	191400	210401775	2960	2960	2960	2960	0
59	20231127	191300	210401775	2960	2960	2960	2960	0
60	20231127	191200	210401775	2960	2960	2960	2960	0
61	20231127	191100	210401775	2960	2960	2960	2960	0
62	20231127	191000	210401775	2960	2960	2960	2960	6836
63	20231127	190900	210401775	2960	2960	2960	2960	0
64	20231127	190800	210401775	2960	2960	2960	2960	0
65	20231127	190700	210401775	2960	2960	2960	2960	0
66	20231127	190600	210401775	2960	2960	2960	2960	0
67	20231127	190500	210401775	2960	2960	2960	2960	0
68	20231127	190400	210401775	2960	2960	2960	2960	0
69	20231127	190300	210401775	2960	2960	2960	2960	0
70	20231127	190200	210401775	2960	2960	2960	2960	0
71	20231127	190100	210401775	2960	2960	2960	2960	0
72	20231127	190000	210401775	2960	2960	2960	2960	0
73	20231127	185900	210401775	2960	2960	2960	2960	0
74	20231127	185800	210401775	2960	2960	2960	2960	0
75	20231127	185700	210401775	2960	2960	2960	2960	0
76	20231127	185600	210401775	2960	2960	2960	2960	0
77	20231127	185500	210401775	2960	2960	2960	2960	0
78	20231127	185400	210401775	2960	2960	2960	2960	0
79	20231127	185300	210401775	2960	2960	2960	2960	0
80	20231127	185200	210401775	2960	2960	2960	2960	0
81	20231127	185100	210401775	2960	2960	2960	2960	0
82	20231127	185000	210401775	2960	2960	2960	2960	0
83	20231127	184900	210401775	2960	2960	2960	2960	0
84	20231127	184800	210401775	2960	2960	2960	2960	0
85	20231127	184700	210401775	2960	2960	2960	2960	0
86	20231127	184600	210401775	2960	2960	2960	2960	0
87	20231127	184500	210401775	2960	2960	2960	2960	0
88	20231127	184400	210401775	2960	2960	2960	2960	0
89	20231127	184300	210401775	2960	2960	2960	2960	0
90	20231127	184200	210401775	2960	2960	2960	2960	0
91	20231127	184100	210401775	2960	2960	2960	2960	0
92	20231127	184000	210401775	2960	2960	2960	2960	6836
93	20231127	183900	210401775	2960	2960	2960	2960	0
94	20231127	183800	210401775	2960	2960	2960	2960	0
95	20231127	183700	210401775	2960	2960	2960	2960	0
96	20231127	183600	210401775	2960	2960	2960	2960	0
97	20231127	183500	210401775	2960	2960	2960	2960	0
98	20231127	183400	210401775	2960	2960	2960	2960	0
99	20231127	183300	210401775	2960	2960	2960	2960	0
100	20231127	183200	210401775	2960	2960	2960	2960	0
101	20231127	183100	210401775	2960	2960	2960	2960	0
102	20231127	183000	210401775	2960	2960	2960	2960	0
103	20231127	182900	210401775	2960	2960	2960	2960	0
104	20231127	182800	210401775	2960	2960	2960	2960	0
105	20231127	182700	210401775	2960	2960	2960	2960	0
106	20231127	182600	210401775	2960	2960	2960	2960	0
107	20231127	182500	210401775	2960	2960	2960	2960	0
108	20231127	182400	210401775	2960	2960	2960	2960	0
109	20231127	182300	210401775	2960	2960	2960	2960	0
110	20231127	182200	210401775	2960	2960	2960	2960	0
111	20231127	182100	210401775	2960	2960	2960	2960	0
112	20231127	182000	210401775	2960	2960	2960	2960	0
113	20231127	181900	210401775	2960	2960	2960	2960	0
114	20231127	181800	210401775	2960	2960	2960	2960	0
115	20231127	181700	210401775	2960	2960	2960	2960	0
116	20231127	181600	210401775	2960	2960	2960	2960	0
117	20231127	181500	210401775	2960	2960	2960	2960	0
118	20231127	181400	210401775	2960	2960	2960	2960	0
119	20231127	181300	210401775	2960	2960	2960	2960	0
120	20231127	181200	210401775	2960	2960	2960	2960	0
121	20231127	181100	210401775	2960	2960	2960	2960	0
122	20231127	181000	210401775	2960	2960	2960	2960	6836
123	20231127	180900	210401775	2960	2960	2960	2960	0
124	20231127	180800	210401775	2960	2960	2960	2960	0
125	20231127	180700	210401775	2960	2960	2960	2960	0
126	20231127	180600	210401775	2960	2960	2960	2960	0
127	20231127	180500	210401775	2960	2960	2960	2960	0
128	20231127	180400	210401775	2960	2960	2960	2960	0
129	20231127	180300	210401775	2960	2960	2960	2960	0
130	20231127	180200	210401775	2960	2960	2960	2960	0
131	20231127	180100	210401775	2960	2960	2960	2960	0
132	20231127	180000	210401775	2960	2960	2960	2960	0
133	20231127	175900	210401775	2960	2960	2960	2960	0
134	20231127	175800	210401775	2960	2960	2960	2960	0
135	20231127	175700	210401775	2960	2960	2960	2960	0
136	20231127	175600	210401775	2960	2960	2960	2960	0
137	20231127	175500	210401775	2960	2960	2960	2960	0
138	20231127	175400	210401775	2960	2960	2960	2960	0
139	20231127	175300	210401775	2960	2960	2960	2960	0
140	20231127	175200	210401775	2960	2960	2960	2960	0
141	20231127	175100	210401775	2960	2960	2960	2960	0
142	20231127	175000	210401775	2960	2960	2960	2960	0
143	20231127	174900	210401775	2960	2960	2960	2960	0
144	20231127	174800	210401775	2960	2960	2960	2960	0
145	20231127	174700	210401775	2960	2960	2960	2960	0
146	20231127	174600	210401775	2960	2960	2960	2960	0
147	20231127	174500	210401775	2960	2960	2960	2960	0
148	20231127	174400	210401775	2960	2960	2960	2960	0
149	20231127	174300	210401775	2960	2960	2960	2960	0
150	20231127	174200	210401775	2960	2960	2960	2960	0
151	20231127	174100	210401775	2960	2960	2960	2960	0
152	20231127	174000	210401775	2960	2960	2960	2960	6836
153	20231127	173900	210401775	2960	2960	2960	2960	0
154	20231127	173800	210401775	2960	2960	2960	2960	0
155	20231127	173700	210401775	2960	2960	2960	2960	0
156	20231127	173600	210401775	2960	2960	2960	2960	0
157	20231127	173500	210401775	2960	2960	2960	2960	0
158	20231127	173400	210401775	2960	2960	2960	2960	0
159	20231127	173300	210401775	2960	2960	2960	2960	0
160	20231127	173200	210401775	2960	2960	2960	2960	0
161	20231127	173100	210401775	2960	2960	2960	2960	0
162	20231127	173000	210401775	2960	2960	2960	2960	0
163	20231127	172900	210401775	2960	2960	2960	2960	0
164	20231127	172800	210401775	2960	2960	2960	2960	0
165	20231127	172700	210401775	2960	2960	2960	2960	0
166	20231127	172600	210401775	2960	2960	2960	2960	0
167	20231127	172500	210401775	2960	2960	2960	2960	0
168	20231127	172400	210401775	2960	2960	2960	2960	0
169	20231127	172300	210401775	2960	2960	2960	2960	0
170	20231127	172200	210401775	2960	2960	2960	2960	0
171	20231127	172100	210401775	2960	2960	2960	2960	0
172	20231127	172000	210401775	2960	2960	2960	2960	0
173	20231127	171900	210401775	2960	2960	2960	2960	0
174	20231127	171800	210401775	2960	2960	2960	2960	0
175	20231127	171700	210401775	2960	2960	2960	2960	0
176	20231127	171600	210401775	2960	2960	2960	2960	0
177	20231127	171500	210401775	2960	2960	2960	2960	0
178	20231127	171400	210401775	2960	2960	2960	2960	0
179	20231127	171300	210401775	2960	2960	2960	2960	0
180	20231127	171200	210401775	2960	2960	2960	2960	0
181	20231127	171100	210401775	2960	2960	2960	2960	0
182	20231127	171000	210401775	2960	2960	2960	2960	6836
183	20231127	170900	210401775	2960	2960	2960	2960	0
184	20231127	170800	210401775	2960	2960	2960	2960	0
185	20231127	170700	210401775	2960	2960	2960	2960	0
186	20231127	170600	210401775	2960	2960	2960	2960	0
187	20231127	170500	210401775	2960	2960	2960	2960	0
188	20231127	170400	210401775	2960	2960	2960	2960	0
189	20231127	170300	210401775	2960	2960	2960	2960	0
190	20231127	170200	210401775	2960	2960	2960	2960	0
191	20231127	170100	210401775	2960	2960	2960	2960	0
192	20231127	170000	210401775	2960	2960	2960	2960	0
193	20231127	165900	210401775	2960	2960	2960	2960	0
194	20231127	165800	210401775	2960	2960	2960	2960	0
195	20231127	165700	210401775	2960	2960	2960	2960	0
196	20231127	165600	210401775	2960	2960	2960	2960	0
197	20231127	165500	210401775	2960	2960	2960	2960	0
198	20231127	165400	210401775	2960	2960	2960	2960	0
199	20231127	165300	210401775	2960	2960	2960	2960	0
200	20231127	165200	210401775	2960	2960	2960	2960	0
201	20231127	165100	210401775	2960	2960	2960	2960	0
202	20231127	165000	210401775	2960	2960	2960	2960	0
203	20231127	164900	210401775	2960	2960	2960	2960	0
204	20231127	164800	210401775	2960	2960	2960	2960	0
205	20231127	164700	210401775	2960	2960	2960	2960	0
206	20231127	164600	210401775	2960	2960	2960	2960	0
207	20231127	164500	210401775	2960	2960	2960	2960	0
208	20231127	164400	210401775	2960	2960	2960	2960	0
209	20231127	164300	210401775	2960	2960	2960	2960	0
210	20231127	164200	210401775	2960	2960	2960	2960	0
211	20231127	164100	210401775	2960	2960	2960	2960	0
212	20231127	164000	210401775	2960	2960	2960	2960	6836
213	20231127	163900	210401775	2960	2960	2960	2960	0
214	20231127	163800	210401775	2960	2960	2960	2960	0
215	20231127	163700	210401775	2960	2960	2960	2960	0
216	20231127	163600	210401775	2960	2960	2960	2960	0
217	20231127	163500	210401775	2960	2960	2960	2960	0
218	20231127	163400	210401775	2960	2960	2960	2960	0
219	20231127	163300	210401775	2960	2960	2960	2960	0
220	20231127	163200	210401775	2960	2960	2960	2960	0
221	20231127	163100	210401775	2960	2960	2960	2960	0
222	20231127	163000	210401775	2960	2960	2960	2960	0
223	20231127	162900	210401775	2960	2960	2960	2960	0
224	20231127	162800	210401775	2960	2960	2960	2960	0
225	20231127	162700	210401775	2960	2960	2960	2960	0
226	20231127	162600	210401775	2960	2960	2960	2960	0
227	20231127	162500	210401775	2960	2960	2960	2960	0
228	20231127	162400	210401775	2960	2960	2960	2960	0
229	20231127	162300	210401775	2960	2960	2960	2960	0
230	20231127	162200	210401775	2960	2960	2960	2960	0
231	20231127	162100	210401775	2960	2960	2960	2960	0
232	20231127	162000	210401775	2960	2960	2960	2960	0
233	20231127	161900	210401775	2960	2960	2960	2960	0
234	20231127	161800	210401775	2960	2960	2960	2960	0
235	20231127	161700	210401775	2960	2960	2960	2960	0
236	20231127	161600	210401775	2960	2960	2960	2960	0
237	20231127	161500	210401775	2960	2960	2960	2960	0
238	20231127	161400	210401775	2960	2960	2960	2960	0
239	20231127	161300	210401775	2960	2960	2960	2960	0
240	20231127	161200	210401775	2960	2960	2960	2960	0
241	20231127	161100	210401775	2960	2960	2960	2960	0
242	20231127	161000	210401775	2960	2960	2960	2960	6836
243	20231127	160900	210401775	2960	2960	2960	2960	0
244	20231127	160800	210401775	2960	2960	2960	2960	0
245	20231127	160700	210401775	2960	2960	2960	2960	0
246	20231127	160600	210401775	2960	2960	2960	2960	0
247	20231127	160500	210401775	2960	2960	2960	2960	0
248	20231127	160400	210401775	2960	2960	2960	2960	0
249	20231127	160300	210401775	2960	2960	2960	2960	0
250	20231127	160200	210401775	2960	2960	2960	2960	0
251	20231127	160100	210401775	2960	2960	2960	2960	0
252	20231127	160000	210401775	2960	2960	2960	2960	0
253	20231127	155900	210401775	2960	2960	2960	2960	0
254	20231127	155800	210401775	2960	2960	2960	2960	0
255	20231127	155700	210401775	2960	2960	2960	2960	0
256	20231127	155600	210401775	2960	2960	2960	2960	0
257	20231127	155500	210401775	2960	2960	2960	2960	0
258	20231127	155400	210401775	2960	2960	2960	2960	0
259	20231127	155300	210401775	2960	2960	2960	2960	0
260	20231127	155200	210401775	2960	2960	2960	2960	0
261	20231127	155100	210401775	2960	2960	2960	2960	0
262	20231127	155000	210401775	2960	2960	2960	2960	0
263	20231127	154900	210401775	2960	2960	2960	2960	0
264	20231127	154800	210401775	2960	2960	2960	2960	0
265	20231127	154700	210401775	2960	2960	2960	2960	0
266	20231127	154600	210401775	2960	2960	2960	2960	0
267	20231127	154500	210401775	2960	2960	2960	2960	0
268	20231127	154400	210401775	2960	2960	2960	2960	0
269	20231127	154300	210401775	2960	2960	2960	2960	0
270	20231127	154200	210401775	2960	2960	2960	2960	0
271	20231127	154100	210401775	2960	2960	2960	2960	0
272	20231127	154000	210401775	2960	2960	2960	2960	6836
273	20231127	153900	210401775	2960	2960	2960	2960	0
274	20231127	153800	210401775	2960	2960	2960	2960	0
275	20231127	153700	210401775	2960	2960	2960	2960	0
276	20231127	153600	210401775	2960	2960	2960	2960	0
277	20231127	153500	210401775	2960	2960	2960	2960	0
278	20231127	153400	210401775	2960	2960	2960	2960	0
279	20231127	153300	210401775	2960	2960	2960	2960	0
280	20231127	153200	210401775	2960	2960	2960	2960	0
281	20231127	153100	210401775	2960	2960	2960	2960	0
282	20231127	153000	210401775	2960	2960	2960	2960	6836
283	20231127	152900	190167215	2960	2960	2960	2960	0
284	20231127	152800	190167215	2960	2960	2960	2960	0
285	20231127	152700	190167215	2960	2960	2960	2960	0
286	20231127	152600	190167215	2960	2960	2960	2960	0
287	20231127	152500	190167215	2960	2960	2960	2960	0
288	20231127	152400	190167215	2960	2960	2960	2960	0
289	20231127	152300	190167215	2960	2960	2960	2960	0
290	20231127	152200	190167215	2960	2960	2960	2960	0
291	20231127	152100	190167215	2960	2960	2960	2960	0
292	20231127	152000	190167215	2960	2960	2960	2960	0
293	20231127	151900	190167215	2960	2950	2960	2950	66
294	20231127	151800	189972065	2945	2945	2950	2945	125
295	20231127	151700	189603930	2950	2945	2950	2945	2042
296	20231127	151600	183589930	2950	2955	2960	2950	550
297	20231127	151500	181967290	2960	2955	2960	2955	19
298	20231127	151400	181911130	2960	2960	2960	2950	234
299	20231127	151300	181220810	2955	2950	2955	2950	348
300	20231127	151200	180193785	2955	2955	2955	2955	0
301	20231127	151100	180193785	2955	2955	2955	2955	0
302	20231127	151000	180193785	2955	2955	2955	2955	0
303	20231127	150900	180193785	2955	2955	2955	2955	280
304	20231127	150800	179366385	2960	2960	2960	2960	0
305	20231127	150700	179366385	2960	2960	2960	2960	1
306	20231127	150600	179363425	2955	2955	2955	2955	120
307	20231127	150500	179008825	2955	2955	2955	2955	53
308	20231127	150400	178852210	2955	2960	2960	2955	1315
309	20231127	150300	174966310	2965	2965	2965	2965	0
310	20231127	150200	174966310	2965	2965	2965	2965	0
311	20231127	150100	174966310	2965	2965	2965	2965	0
312	20231127	150000	174966310	2965	2965	2965	2965	0
313	20231127	145900	174966310	2965	2965	2965	2965	0
314	20231127	145800	174966310	2965	2965	2965	2965	2
315	20231127	145700	174960380	2960	2955	2960	2950	33
316	20231127	145600	174862765	2965	2965	2965	2965	1
317	20231127	145500	174859800	2960	2960	2960	2960	900
318	20231127	145400	172195800	2960	2960	2960	2960	0
319	20231127	145300	172195800	2960	2960	2960	2960	0
320	20231127	145200	172195800	2960	2950	2960	2950	34
321	20231127	145100	172095490	2960	2960	2960	2960	0
322	20231127	145000	172095490	2960	2960	2960	2960	0
323	20231127	144900	172095490	2960	2960	2960	2960	1
324	20231127	144800	172092530	2955	2955	2955	2955	400
325	20231127	144700	170910530	2955	2950	2955	2945	1501
326	20231127	144600	166485060	2960	2960	2960	2960	10
327	20231127	144500	166455460	2960	2960	2960	2960	0
328	20231127	144400	166455460	2960	2960	2960	2960	0
329	20231127	144300	166455460	2960	2960	2960	2960	0
330	20231127	144200	166455460	2960	2960	2960	2960	0
331	20231127	144100	166455460	2960	2955	2960	2955	208
332	20231127	144000	165840815	2955	2955	2955	2955	0
333	20231127	143900	165840815	2955	2955	2955	2955	0
334	20231127	143800	165840815	2955	2955	2955	2955	5
335	20231127	143700	165826040	2955	2955	2955	2955	1
336	20231127	143600	165823085	2955	2955	2955	2955	0
337	20231127	143500	165823085	2955	2955	2955	2955	1
338	20231127	143400	165820130	2955	2955	2955	2955	0
339	20231127	143300	165820130	2955	2955	2955	2955	0
340	20231127	143200	165820130	2955	2950	2955	2950	10
341	20231127	143100	165790620	2950	2950	2955	2945	4351
342	20231127	143000	152966740	2955	2955	2955	2955	0
343	20231127	142900	152966740	2955	2955	2955	2955	10
344	20231127	142800	152937190	2955	2955	2955	2955	1
345	20231127	142700	152934235	2960	2960	2960	2960	0
346	20231127	142600	152934235	2960	2960	2960	2960	0
347	20231127	142500	152934235	2960	2960	2960	2960	0
348	20231127	142400	152934235	2960	2960	2960	2960	0
349	20231127	142300	152934235	2960	2960	2960	2960	1
350	20231127	142200	152931275	2955	2950	2955	2950	423
351	20231127	142100	151681735	2950	2950	2950	2950	113
352	20231127	142000	151348385	2955	2955	2955	2955	0
353	20231127	141900	151348385	2955	2955	2955	2955	0
354	20231127	141800	151348385	2955	2955	2955	2955	0
355	20231127	141700	151348385	2955	2955	2955	2955	1
356	20231127	141600	151345430	2950	2950	2950	2950	350
357	20231127	141500	150312930	2955	2955	2955	2955	1
358	20231127	141400	150309975	2950	2950	2950	2950	1900
359	20231127	141300	144704975	2950	2950	2950	2950	4
360	20231127	141200	144693175	2960	2960	2960	2960	0
361	20231127	141100	144693175	2960	2960	2960	2960	0
362	20231127	141000	144693175	2960	2960	2960	2960	1
363	20231127	140900	144690215	2950	2950	2950	2950	0
364	20231127	140800	144690215	2950	2950	2950	2950	10
365	20231127	140700	144660715	2955	2955	2955	2955	100
366	20231127	140600	144365215	2960	2960	2960	2960	0
367	20231127	140500	144365215	2960	2960	2960	2960	0
368	20231127	140400	144365215	2960	2960	2960	2960	0
369	20231127	140300	144365215	2960	2960	2960	2960	1
370	20231127	140200	144362255	2960	2960	2960	2960	0
371	20231127	140100	144362255	2960	2960	2960	2960	1
372	20231127	140000	144359295	2955	2955	2955	2955	7
373	20231127	135900	144338610	2955	2955	2955	2955	10
374	20231127	135800	144309060	2960	2960	2960	2955	2091
375	20231127	135700	138129700	2960	2965	2965	2960	128
376	20231127	135600	137750805	2960	2960	2960	2960	531
377	20231127	135500	136179045	2965	2965	2965	2965	0
378	20231127	135400	136179045	2965	2965	2965	2965	0
379	20231127	135300	136179045	2965	2965	2965	2965	0
380	20231127	135200	136179045	2965	2965	2965	2965	0
381	20231127	135100	136179045	2965	2965	2965	2965	10
382	20231127	135000	136149395	2975	2975	2975	2975	0
383	20231127	134900	136149395	2975	2975	2975	2975	0
384	20231127	134800	136149395	2975	2975	2975	2975	0
385	20231127	134700	136149395	2975	2975	2975	2975	1
386	20231127	134600	136146420	2975	2975	2975	2975	0
387	20231127	134500	136146420	2975	2975	2975	2975	0
388	20231127	134400	136146420	2975	2975	2975	2975	0
389	20231127	134300	136146420	2975	2975	2975	2975	0
390	20231127	134200	136146420	2975	2975	2975	2975	0
391	20231127	134100	136146420	2975	2975	2975	2975	0
392	20231127	134000	136146420	2975	2975	2975	2975	0
393	20231127	133900	136146420	2975	2975	2975	2975	0
394	20231127	133800	136146420	2975	2975	2975	2975	0
395	20231127	133700	136146420	2975	2975	2975	2975	0
396	20231127	133600	136146420	2975	2975	2975	2975	0
397	20231127	133500	136146420	2975	2975	2975	2975	0
398	20231127	133400	136146420	2975	2975	2975	2975	5
399	20231127	133300	136131545	2980	2980	2980	2980	0
400	20231127	133200	136131545	2980	2980	2980	2980	0
401	20231127	133100	136131545	2980	2980	2980	2980	0
402	20231127	133000	136131545	2980	2980	2980	2980	0
403	20231127	132900	136131545	2980	2980	2980	2980	1
404	20231127	132800	136128565	2960	2960	2960	2960	500
405	20231127	132700	134648565	2980	2980	2980	2980	0
406	20231127	132600	134648565	2980	2970	2980	2970	150
407	20231127	132500	134202520	2970	2970	2970	2970	0
408	20231127	132400	134202520	2970	2970	2970	2970	0
409	20231127	132300	134202520	2970	2970	2970	2970	0
410	20231127	132200	134202520	2970	2970	2970	2970	0
411	20231127	132100	134202520	2970	2970	2970	2970	0
412	20231127	132000	134202520	2970	2970	2970	2970	0
413	20231127	131900	134202520	2970	2970	2970	2970	0
414	20231127	131800	134202520	2970	2970	2970	2970	0
415	20231127	131700	134202520	2970	2970	2970	2970	0
416	20231127	131600	134202520	2970	2965	2970	2965	50
417	20231127	131500	134054240	2960	2960	2960	2960	5
418	20231127	131400	134039440	2970	2970	2970	2970	0
419	20231127	131300	134039440	2970	2970	2970	2970	46
420	20231127	131200	133902820	2970	2970	2970	2970	0
421	20231127	131100	133902820	2970	2970	2970	2970	0
422	20231127	131000	133902820	2970	2970	2970	2970	0
423	20231127	130900	133902820	2970	2970	2970	2970	0
424	20231127	130800	133902820	2970	2970	2970	2970	1
425	20231127	130700	133899850	2955	2955	2955	2955	0
426	20231127	130600	133899850	2955	2955	2955	2955	11
427	20231127	130500	133867345	2970	2970	2970	2970	0
428	20231127	130400	133867345	2970	2970	2970	2970	0
429	20231127	130300	133867345	2970	2960	2970	2955	91
430	20231127	130200	133598420	2970	2970	2970	2970	0
431	20231127	130100	133598420	2970	2970	2970	2970	1
432	20231127	130000	133595450	2955	2955	2955	2955	300
433	20231127	125900	132708950	2970	2970	2970	2970	1
434	20231127	125800	132705980	2955	2955	2955	2955	471
435	20231127	125700	131314175	2955	2955	2955	2955	0
436	20231127	125600	131314175	2955	2955	2955	2955	50
437	20231127	125500	131166425	2960	2960	2960	2960	1240
438	20231127	125400	127496025	2960	2960	2960	2960	500
439	20231127	125300	126016025	2965	2965	2965	2965	0
440	20231127	125200	126016025	2965	2965	2965	2965	1
441	20231127	125100	126013060	2970	2970	2970	2970	0
442	20231127	125000	126013060	2970	2970	2970	2970	0
443	20231127	124900	126013060	2970	2960	2970	2960	147
444	20231127	124800	125577620	2965	2965	2965	2965	750
445	20231127	124700	123353870	2965	2965	2965	2965	401
446	20231127	124600	122164905	2980	2980	2980	2980	0
447	20231127	124500	122164905	2980	2980	2980	2980	0
448	20231127	124400	122164905	2980	2980	2980	2980	0
449	20231127	124300	122164905	2980	2980	2980	2980	1
450	20231127	124200	122161925	2980	2980	2980	2980	0
451	20231127	124100	122161925	2980	2980	2980	2980	1
452	20231127	124000	122158945	2980	2980	2980	2980	0
453	20231127	123900	122158945	2980	2980	2980	2980	0
454	20231127	123800	122158945	2980	2980	2980	2980	200
455	20231127	123700	121562945	2980	2980	2980	2980	0
456	20231127	123600	121562945	2980	2980	2980	2980	0
457	20231127	123500	121562945	2980	2980	2980	2980	0
458	20231127	123400	121562945	2980	2980	2980	2980	1
459	20231127	123300	121559965	2975	2970	2975	2970	3000
460	20231127	123200	112641965	2955	2960	2960	2955	11
461	20231127	123100	112609410	2970	2970	2970	2970	0
462	20231127	123000	112609410	2970	2970	2970	2970	5
463	20231127	122900	112594560	2970	2970	2970	2970	0
464	20231127	122800	112594560	2970	2970	2970	2970	1
465	20231127	122700	112591590	2960	2960	2960	2960	0
466	20231127	122600	112591590	2960	2960	2960	2960	332
467	20231127	122500	111608870	2965	2965	2965	2965	14
468	20231127	122400	111567360	2965	2965	2965	2965	0
469	20231127	122300	111567360	2965	2970	2970	2965	1579
470	20231127	122200	106885615	2980	2980	2980	2980	0
471	20231127	122100	106885615	2980	2980	2980	2980	0
472	20231127	122000	106885615	2980	2980	2980	2980	0
473	20231127	121900	106885615	2980	2980	2980	2980	0
474	20231127	121800	106885615	2980	2980	2980	2980	0
475	20231127	121700	106885615	2980	2980	2980	2980	0
476	20231127	121600	106885615	2980	2980	2980	2980	0
477	20231127	121500	106885615	2980	2980	2980	2980	0
478	20231127	121400	106885615	2980	2980	2980	2980	0
479	20231127	121300	106885615	2980	2980	2980	2980	0
480	20231127	121200	106885615	2980	2980	2980	2980	1
481	20231127	121100	106882635	2970	2970	2970	2970	0
482	20231127	121000	106882635	2970	2970	2970	2970	0
483	20231127	120900	106882635	2970	2970	2970	2970	1546
484	20231127	120800	102291015	2970	2970	2970	2970	7
485	20231127	120700	102270225	2980	2980	2980	2980	0
486	20231127	120600	102270225	2980	2980	2980	2980	0
487	20231127	120500	102270225	2980	2980	2980	2980	0
488	20231127	120400	102270225	2980	2980	2980	2980	0
489	20231127	120300	102270225	2980	2980	2980	2980	0
490	20231127	120200	102270225	2980	2980	2980	2980	1
491	20231127	120100	102267245	2975	2975	2975	2975	0
492	20231127	120000	102267245	2975	2975	2975	2975	80
493	20231127	115900	102029245	2980	2980	2980	2980	0
494	20231127	115800	102029245	2980	2980	2980	2980	0
495	20231127	115700	102029245	2980	2980	2980	2980	0
496	20231127	115600	102029245	2980	2980	2980	2980	0
497	20231127	115500	102029245	2980	2980	2980	2980	0
498	20231127	115400	102029245	2980	2980	2980	2980	0
499	20231127	115300	102029245	2980	2980	2980	2980	0
500	20231127	115200	102029245	2980	2980	2980	2980	0
501	20231127	115100	102029245	2980	2980	2980	2980	0
502	20231127	115000	102029245	2980	2980	2980	2980	0
503	20231127	114900	102029245	2980	2980	2980	2980	212
504	20231127	114800	101397485	2975	2975	2975	2975	0
505	20231127	114700	101397485	2975	2975	2975	2975	8
506	20231127	114600	101373685	2975	2975	2975	2975	0
507	20231127	114500	101373685	2975	2975	2975	2975	0
508	20231127	114400	101373685	2975	2975	2975	2975	0
509	20231127	114300	101373685	2975	2975	2975	2975	22
510	20231127	114200	101308235	2975	2975	2975	2975	0
511	20231127	114100	101308235	2975	2975	2975	2975	0
512	20231127	114000	101308235	2975	2980	2980	2975	12
513	20231127	113900	101272485	2980	2980	2980	2980	0
514	20231127	113800	101272485	2980	2980	2980	2980	0
515	20231127	113700	101272485	2980	2980	2980	2980	2
516	20231127	113600	101266525	2985	2985	2985	2985	0
517	20231127	113500	101266525	2985	2985	2985	2985	0
518	20231127	113400	101266525	2985	2985	2985	2985	0
519	20231127	113300	101266525	2985	2985	2985	2985	0
520	20231127	113200	101266525	2985	2985	2985	2985	0
521	20231127	113100	101266525	2985	2985	2985	2985	0
522	20231127	113000	101266525	2985	2985	2985	2985	0
523	20231127	112900	101266525	2985	2985	2985	2985	613
524	20231127	112800	99436720	2980	2980	2980	2980	1
525	20231127	112700	99433740	2970	2970	2970	2970	0
526	20231127	112600	99433740	2970	2975	2975	2970	350
527	20231127	112500	98394155	2985	2985	2985	2985	5
528	20231127	112400	98379230	2985	2985	2985	2985	0
529	20231127	112300	98379230	2985	2985	2985	2985	0
530	20231127	112200	98379230	2985	2985	2985	2985	0
531	20231127	112100	98379230	2985	2985	2985	2985	0
532	20231127	112000	98379230	2985	2985	2985	2985	0
533	20231127	111900	98379230	2985	2985	2985	2985	0
534	20231127	111800	98379230	2985	2985	2985	2985	2
535	20231127	111700	98373260	2985	2985	2985	2985	0
536	20231127	111600	98373260	2985	2985	2985	2985	0
537	20231127	111500	98373260	2985	2985	2985	2985	0
538	20231127	111400	98373260	2985	2985	2985	2985	0
539	20231127	111300	98373260	2985	2985	2985	2985	1
540	20231127	111200	98370275	2970	2975	2975	2970	20
541	20231127	111100	98310825	2985	2985	2985	2985	0
542	20231127	111000	98310825	2985	2980	2985	2975	51
543	20231127	110900	98158860	2980	2980	2980	2980	38
544	20231127	110800	98045620	2985	2985	2985	2985	1
545	20231127	110700	98042635	2975	2985	2985	2975	21
546	20231127	110600	97980150	2975	2975	2975	2975	25
547	20231127	110500	97905775	2975	2980	2980	2975	155
548	20231127	110400	97444250	2985	2985	2985	2985	0
549	20231127	110300	97444250	2985	2985	2985	2985	0
550	20231127	110200	97444250	2985	2985	2985	2985	50
551	20231127	110100	97295000	2985	2985	2985	2985	10
552	20231127	110000	97265150	2985	2980	2985	2975	170
553	20231127	105900	96758535	2980	2980	2980	2980	0
554	20231127	105800	96758535	2980	2980	2980	2980	1
555	20231127	105700	96755555	2980	2980	2980	2980	0
556	20231127	105600	96755555	2980	2980	2980	2980	0
557	20231127	105500	96755555	2980	2980	2980	2980	0
558	20231127	105400	96755555	2980	2980	2980	2980	0
559	20231127	105300	96755555	2980	2980	2980	2980	964
560	20231127	105200	93882835	2980	2980	2980	2980	0
561	20231127	105100	93882835	2980	2980	2980	2980	1
562	20231127	105000	93879855	2965	2965	2965	2965	2019
563	20231127	104900	87893520	2965	2965	2965	2965	2000
564	20231127	104800	81963520	2980	2980	2980	2980	0
565	20231127	104700	81963520	2980	2975	2980	2975	2
566	20231127	104600	81957565	2965	2965	2965	2965	0
567	20231127	104500	81957565	2965	2965	2965	2965	0
568	20231127	104400	81957565	2965	2965	2965	2965	0
569	20231127	104300	81957565	2965	2965	2965	2965	174
570	20231127	104200	81441655	2975	2975	2975	2975	50
571	20231127	104100	81292905	2975	2960	2975	2960	241
572	20231127	104000	80578030	2975	2975	2975	2975	5
573	20231127	103900	80563155	2960	2970	2970	2960	78
574	20231127	103800	80331605	2970	2970	2970	2970	79
575	20231127	103700	80096975	2980	2980	2980	2980	0
576	20231127	103600	80096975	2980	2980	2980	2980	0
577	20231127	103500	80096975	2980	2980	2980	2980	0
578	20231127	103400	80096975	2980	2980	2980	2980	0
579	20231127	103300	80096975	2980	2980	2980	2980	0
580	20231127	103200	80096975	2980	2980	2980	2980	0
581	20231127	103100	80096975	2980	2980	2980	2980	1
582	20231127	103000	80093995	2965	2965	2965	2965	100
583	20231127	102900	79797495	2980	2980	2980	2980	0
584	20231127	102800	79797495	2980	2980	2980	2980	0
585	20231127	102700	79797495	2980	2980	2980	2980	0
586	20231127	102600	79797495	2980	2980	2980	2980	0
587	20231127	102500	79797495	2980	2980	2980	2980	0
588	20231127	102400	79797495	2980	2975	2980	2975	21
589	20231127	102300	79734935	2975	2965	2975	2965	368
590	20231127	102200	78641515	2965	2965	2965	2965	0
591	20231127	102100	78641515	2965	2965	2965	2965	1
592	20231127	102000	78638550	2965	2965	2965	2965	0
593	20231127	101900	78638550	2965	2965	2965	2965	0
594	20231127	101800	78638550	2965	2965	2965	2965	2335
595	20231127	101700	71715275	2965	2965	2965	2965	21
596	20231127	101600	71653010	2965	2965	2965	2965	0
597	20231127	101500	71653010	2965	2965	2965	2965	0
598	20231127	101400	71653010	2965	2965	2965	2965	0
599	20231127	101300	71653010	2965	2965	2965	2965	0
600	20231127	101200	71653010	2965	2965	2965	2965	0
601	20231127	101100	71653010	2965	2965	2965	2965	0
602	20231127	101000	71653010	2965	2965	2965	2965	1
603	20231127	100900	71650045	2950	2950	2950	2950	0
604	20231127	100800	71650045	2950	2950	2950	2950	0
605	20231127	100700	71650045	2950	2950	2950	2950	150
606	20231127	100600	71207545	2950	2950	2950	2950	10
607	20231127	100500	71178045	2950	2950	2950	2950	6
608	20231127	100400	71160345	2950	2955	2955	2950	60
609	20231127	100300	70983110	2955	2955	2955	2955	0
610	20231127	100200	70983110	2955	2955	2955	2955	0
611	20231127	100100	70983110	2955	2955	2955	2955	0
612	20231127	100000	70983110	2955	2955	2955	2955	0
613	20231127	095900	70983110	2955	2955	2955	2955	0
614	20231127	095800	70983110	2955	2955	2955	2955	473
615	20231127	095700	69585395	2965	2965	2965	2965	1
616	20231127	095600	69582430	2970	2970	2970	2970	0
617	20231127	095500	69582430	2970	2970	2970	2970	0
618	20231127	095400	69582430	2970	2970	2970	2970	0
619	20231127	095300	69582430	2970	2970	2970	2970	0
620	20231127	095200	69582430	2970	2970	2970	2970	987
621	20231127	095100	66651040	2970	2970	2970	2970	0
622	20231127	095000	66651040	2970	2970	2970	2970	0
623	20231127	094900	66651040	2970	2970	2970	2970	40
624	20231127	094800	66532240	2970	2970	2970	2970	0
625	20231127	094700	66532240	2970	2965	2970	2965	111
626	20231127	094600	66203120	2970	2970	2970	2970	16
627	20231127	094500	66155600	2970	2970	2970	2970	0
628	20231127	094400	66155600	2970	2970	2970	2970	0
629	20231127	094300	66155600	2970	2970	2970	2970	30
630	20231127	094200	66066500	2970	2965	2970	2965	14
631	20231127	094100	66024980	2955	2960	2960	2955	8
632	20231127	094000	66001335	2965	2965	2965	2965	91
633	20231127	093900	65731520	2965	2965	2965	2965	28
634	20231127	093800	65648500	2965	2965	2965	2965	1
635	20231127	093700	65645535	2965	2965	2965	2965	4
636	20231127	093600	65633675	2965	2965	2965	2965	1
637	20231127	093500	65630710	2965	2965	2965	2965	0
638	20231127	093400	65630710	2965	2955	2965	2955	16
639	20231127	093300	65583280	2965	2965	2965	2965	2
640	20231127	093200	65577350	2965	2965	2965	2965	21
641	20231127	093100	65515085	2965	2965	2965	2965	0
642	20231127	093000	65515085	2965	2965	2965	2965	0
643	20231127	092900	65515085	2965	2965	2965	2965	24
644	20231127	092800	65443925	2955	2955	2955	2955	89
645	20231127	092700	65180930	2955	2955	2955	2955	61
646	20231127	092600	65000675	2955	2955	2955	2955	11
647	20231127	092500	64968170	2955	2955	2955	2955	0
648	20231127	092400	64968170	2955	2945	2955	2945	201
649	20231127	092300	64376215	2945	2950	2950	2945	1664
650	20231127	092200	59470640	2945	2950	2950	2945	3455
651	20231127	092100	49280030	2960	2955	2960	2950	1373
652	20231127	092000	45224180	2965	2960	2965	2955	877
653	20231127	091900	42632125	2965	2965	2965	2965	0
654	20231127	091800	42632125	2965	2965	2965	2965	0
655	20231127	091700	42632125	2965	2965	2965	2965	0
656	20231127	091600	42632125	2965	2965	2965	2965	10
657	20231127	091500	42602475	2955	2965	2965	2955	405
658	20231127	091400	41403910	2970	2970	2970	2970	0
659	20231127	091300	41403910	2970	2960	2970	2960	101
660	20231127	091200	41104940	2960	2970	2970	2960	194
661	20231127	091100	40530215	2965	2965	2965	2965	376
662	20231127	091000	39415375	2965	2965	2965	2965	200
663	20231127	090900	38822375	2970	2970	2970	2970	163
664	20231127	090800	38338265	2980	2980	2980	2980	0
665	20231127	090700	38338265	2980	2970	2980	2970	548
666	20231127	090600	36710685	2970	2960	2970	2960	2247
667	20231127	090500	30050550	2965	2955	2965	2955	511
668	20231127	090400	28538035	2955	2965	2965	2955	1138
669	20231127	090300	25172775	2965	2970	2970	2965	11
670	20231127	090200	25140150	2960	2965	2970	2960	4296
671	20231127	090100	12411140	2975	2975	2975	2970	1874
672	20231127	090000	6842325	2995	2975	2995	2975	2299