KissMeData/192390/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	202900	412401190	3960	3960	3960	3960	1181
3	20231127	202800	412401190	3960	3960	3960	3960	0
4	20231127	202700	412401190	3960	3960	3960	3960	0
5	20231127	202600	412401190	3960	3960	3960	3960	0
6	20231127	202500	412401190	3960	3960	3960	3960	0
7	20231127	202400	412401190	3960	3960	3960	3960	0
8	20231127	202300	412401190	3960	3960	3960	3960	0
9	20231127	202200	412401190	3960	3960	3960	3960	0
10	20231127	202100	412401190	3960	3960	3960	3960	0
11	20231127	202000	412401190	3960	3960	3960	3960	0
12	20231127	201900	412401190	3960	3960	3960	3960	0
13	20231127	201800	412401190	3960	3960	3960	3960	0
14	20231127	201700	412401190	3960	3960	3960	3960	0
15	20231127	201600	412401190	3960	3960	3960	3960	0
16	20231127	201500	412401190	3960	3960	3960	3960	0
17	20231127	201400	412401190	3960	3960	3960	3960	0
18	20231127	201300	412401190	3960	3960	3960	3960	0
19	20231127	201200	412401190	3960	3960	3960	3960	0
20	20231127	201100	412401190	3960	3960	3960	3960	0
21	20231127	201000	412401190	3960	3960	3960	3960	0
22	20231127	200900	412401190	3960	3960	3960	3960	0
23	20231127	200800	412401190	3960	3960	3960	3960	0
24	20231127	200700	412401190	3960	3960	3960	3960	0
25	20231127	200600	412401190	3960	3960	3960	3960	0
26	20231127	200500	412401190	3960	3960	3960	3960	0
27	20231127	200400	412401190	3960	3960	3960	3960	0
28	20231127	200300	412401190	3960	3960	3960	3960	0
29	20231127	200200	412401190	3960	3960	3960	3960	0
30	20231127	200100	412401190	3960	3960	3960	3960	0
31	20231127	200000	412401190	3960	3960	3960	3960	0
32	20231127	195900	412401190	3960	3960	3960	3960	1181
33	20231127	195800	412401190	3960	3960	3960	3960	0
34	20231127	195700	412401190	3960	3960	3960	3960	0
35	20231127	195600	412401190	3960	3960	3960	3960	0
36	20231127	195500	412401190	3960	3960	3960	3960	0
37	20231127	195400	412401190	3960	3960	3960	3960	0
38	20231127	195300	412401190	3960	3960	3960	3960	0
39	20231127	195200	412401190	3960	3960	3960	3960	0
40	20231127	195100	412401190	3960	3960	3960	3960	0
41	20231127	195000	412401190	3960	3960	3960	3960	0
42	20231127	194900	412401190	3960	3960	3960	3960	0
43	20231127	194800	412401190	3960	3960	3960	3960	0
44	20231127	194700	412401190	3960	3960	3960	3960	0
45	20231127	194600	412401190	3960	3960	3960	3960	0
46	20231127	194500	412401190	3960	3960	3960	3960	0
47	20231127	194400	412401190	3960	3960	3960	3960	0
48	20231127	194300	412401190	3960	3960	3960	3960	0
49	20231127	194200	412401190	3960	3960	3960	3960	0
50	20231127	194100	412401190	3960	3960	3960	3960	0
51	20231127	194000	412401190	3960	3960	3960	3960	0
52	20231127	193900	412401190	3960	3960	3960	3960	0
53	20231127	193800	412401190	3960	3960	3960	3960	0
54	20231127	193700	412401190	3960	3960	3960	3960	0
55	20231127	193600	412401190	3960	3960	3960	3960	0
56	20231127	193500	412401190	3960	3960	3960	3960	0
57	20231127	193400	412401190	3960	3960	3960	3960	0
58	20231127	193300	412401190	3960	3960	3960	3960	0
59	20231127	193200	412401190	3960	3960	3960	3960	0
60	20231127	193100	412401190	3960	3960	3960	3960	0
61	20231127	193000	412401190	3960	3960	3960	3960	0
62	20231127	192900	412401190	3960	3960	3960	3960	1181
63	20231127	192800	412401190	3960	3960	3960	3960	0
64	20231127	192700	412401190	3960	3960	3960	3960	0
65	20231127	192600	412401190	3960	3960	3960	3960	0
66	20231127	192500	412401190	3960	3960	3960	3960	0
67	20231127	192400	412401190	3960	3960	3960	3960	0
68	20231127	192300	412401190	3960	3960	3960	3960	0
69	20231127	192200	412401190	3960	3960	3960	3960	0
70	20231127	192100	412401190	3960	3960	3960	3960	0
71	20231127	192000	412401190	3960	3960	3960	3960	0
72	20231127	191900	412401190	3960	3960	3960	3960	0
73	20231127	191800	412401190	3960	3960	3960	3960	0
74	20231127	191700	412401190	3960	3960	3960	3960	0
75	20231127	191600	412401190	3960	3960	3960	3960	0
76	20231127	191500	412401190	3960	3960	3960	3960	0
77	20231127	191400	412401190	3960	3960	3960	3960	0
78	20231127	191300	412401190	3960	3960	3960	3960	0
79	20231127	191200	412401190	3960	3960	3960	3960	0
80	20231127	191100	412401190	3960	3960	3960	3960	0
81	20231127	191000	412401190	3960	3960	3960	3960	0
82	20231127	190900	412401190	3960	3960	3960	3960	0
83	20231127	190800	412401190	3960	3960	3960	3960	0
84	20231127	190700	412401190	3960	3960	3960	3960	0
85	20231127	190600	412401190	3960	3960	3960	3960	0
86	20231127	190500	412401190	3960	3960	3960	3960	0
87	20231127	190400	412401190	3960	3960	3960	3960	0
88	20231127	190300	412401190	3960	3960	3960	3960	0
89	20231127	190200	412401190	3960	3960	3960	3960	0
90	20231127	190100	412401190	3960	3960	3960	3960	0
91	20231127	190000	412401190	3960	3960	3960	3960	0
92	20231127	185900	412401190	3960	3960	3960	3960	1181
93	20231127	185800	412401190	3960	3960	3960	3960	0
94	20231127	185700	412401190	3960	3960	3960	3960	0
95	20231127	185600	412401190	3960	3960	3960	3960	0
96	20231127	185500	412401190	3960	3960	3960	3960	0
97	20231127	185400	412401190	3960	3960	3960	3960	0
98	20231127	185300	412401190	3960	3960	3960	3960	0
99	20231127	185200	412401190	3960	3960	3960	3960	0
100	20231127	185100	412401190	3960	3960	3960	3960	0
101	20231127	185000	412401190	3960	3960	3960	3960	0
102	20231127	184900	412401190	3960	3960	3960	3960	0
103	20231127	184800	412401190	3960	3960	3960	3960	0
104	20231127	184700	412401190	3960	3960	3960	3960	0
105	20231127	184600	412401190	3960	3960	3960	3960	0
106	20231127	184500	412401190	3960	3960	3960	3960	0
107	20231127	184400	412401190	3960	3960	3960	3960	0
108	20231127	184300	412401190	3960	3960	3960	3960	0
109	20231127	184200	412401190	3960	3960	3960	3960	0
110	20231127	184100	412401190	3960	3960	3960	3960	0
111	20231127	184000	412401190	3960	3960	3960	3960	0
112	20231127	183900	412401190	3960	3960	3960	3960	0
113	20231127	183800	412401190	3960	3960	3960	3960	0
114	20231127	183700	412401190	3960	3960	3960	3960	0
115	20231127	183600	412401190	3960	3960	3960	3960	0
116	20231127	183500	412401190	3960	3960	3960	3960	0
117	20231127	183400	412401190	3960	3960	3960	3960	0
118	20231127	183300	412401190	3960	3960	3960	3960	0
119	20231127	183200	412401190	3960	3960	3960	3960	0
120	20231127	183100	412401190	3960	3960	3960	3960	0
121	20231127	183000	412401190	3960	3960	3960	3960	0
122	20231127	182900	412401190	3960	3960	3960	3960	1181
123	20231127	182800	412401190	3960	3960	3960	3960	0
124	20231127	182700	412401190	3960	3960	3960	3960	0
125	20231127	182600	412401190	3960	3960	3960	3960	0
126	20231127	182500	412401190	3960	3960	3960	3960	0
127	20231127	182400	412401190	3960	3960	3960	3960	0
128	20231127	182300	412401190	3960	3960	3960	3960	0
129	20231127	182200	412401190	3960	3960	3960	3960	0
130	20231127	182100	412401190	3960	3960	3960	3960	0
131	20231127	182000	412401190	3960	3960	3960	3960	0
132	20231127	181900	412401190	3960	3960	3960	3960	0
133	20231127	181800	412401190	3960	3960	3960	3960	0
134	20231127	181700	412401190	3960	3960	3960	3960	0
135	20231127	181600	412401190	3960	3960	3960	3960	0
136	20231127	181500	412401190	3960	3960	3960	3960	0
137	20231127	181400	412401190	3960	3960	3960	3960	0
138	20231127	181300	412401190	3960	3960	3960	3960	0
139	20231127	181200	412401190	3960	3960	3960	3960	0
140	20231127	181100	412401190	3960	3960	3960	3960	0
141	20231127	181000	412401190	3960	3960	3960	3960	0
142	20231127	180900	412401190	3960	3960	3960	3960	0
143	20231127	180800	412401190	3960	3960	3960	3960	0
144	20231127	180700	412401190	3960	3960	3960	3960	0
145	20231127	180600	412401190	3960	3960	3960	3960	0
146	20231127	180500	412401190	3960	3960	3960	3960	0
147	20231127	180400	412401190	3960	3960	3960	3960	0
148	20231127	180300	412401190	3960	3960	3960	3960	0
149	20231127	180200	412401190	3960	3960	3960	3960	0
150	20231127	180100	412401190	3960	3960	3960	3960	0
151	20231127	180000	412401190	3960	3960	3960	3960	0
152	20231127	175900	412401190	3960	3960	3960	3960	1181
153	20231127	175800	412401190	3960	3960	3960	3960	0
154	20231127	175700	412401190	3960	3960	3960	3960	0
155	20231127	175600	412401190	3960	3960	3960	3960	0
156	20231127	175500	412401190	3960	3960	3960	3960	0
157	20231127	175400	412401190	3960	3960	3960	3960	0
158	20231127	175300	412401190	3960	3960	3960	3960	0
159	20231127	175200	412401190	3960	3960	3960	3960	0
160	20231127	175100	412401190	3960	3960	3960	3960	0
161	20231127	175000	412401190	3960	3960	3960	3960	0
162	20231127	174900	412401190	3960	3960	3960	3960	0
163	20231127	174800	412401190	3960	3960	3960	3960	0
164	20231127	174700	412401190	3960	3960	3960	3960	0
165	20231127	174600	412401190	3960	3960	3960	3960	0
166	20231127	174500	412401190	3960	3960	3960	3960	0
167	20231127	174400	412401190	3960	3960	3960	3960	0
168	20231127	174300	412401190	3960	3960	3960	3960	0
169	20231127	174200	412401190	3960	3960	3960	3960	0
170	20231127	174100	412401190	3960	3960	3960	3960	0
171	20231127	174000	412401190	3960	3960	3960	3960	0
172	20231127	173900	412401190	3960	3960	3960	3960	0
173	20231127	173800	412401190	3960	3960	3960	3960	0
174	20231127	173700	412401190	3960	3960	3960	3960	0
175	20231127	173600	412401190	3960	3960	3960	3960	0
176	20231127	173500	412401190	3960	3960	3960	3960	0
177	20231127	173400	412401190	3960	3960	3960	3960	0
178	20231127	173300	412401190	3960	3960	3960	3960	0
179	20231127	173200	412401190	3960	3960	3960	3960	0
180	20231127	173100	412401190	3960	3960	3960	3960	0
181	20231127	173000	412401190	3960	3960	3960	3960	0
182	20231127	172900	412401190	3960	3960	3960	3960	1181
183	20231127	172800	412401190	3960	3960	3960	3960	0
184	20231127	172700	412401190	3960	3960	3960	3960	0
185	20231127	172600	412401190	3960	3960	3960	3960	0
186	20231127	172500	412401190	3960	3960	3960	3960	0
187	20231127	172400	412401190	3960	3960	3960	3960	0
188	20231127	172300	412401190	3960	3960	3960	3960	0
189	20231127	172200	412401190	3960	3960	3960	3960	0
190	20231127	172100	412401190	3960	3960	3960	3960	0
191	20231127	172000	412401190	3960	3960	3960	3960	0
192	20231127	171900	412401190	3960	3960	3960	3960	0
193	20231127	171800	412401190	3960	3960	3960	3960	0
194	20231127	171700	412401190	3960	3960	3960	3960	0
195	20231127	171600	412401190	3960	3960	3960	3960	0
196	20231127	171500	412401190	3960	3960	3960	3960	0
197	20231127	171400	412401190	3960	3960	3960	3960	0
198	20231127	171300	412401190	3960	3960	3960	3960	0
199	20231127	171200	412401190	3960	3960	3960	3960	0
200	20231127	171100	412401190	3960	3960	3960	3960	0
201	20231127	171000	412401190	3960	3960	3960	3960	0
202	20231127	170900	412401190	3960	3960	3960	3960	0
203	20231127	170800	412401190	3960	3960	3960	3960	0
204	20231127	170700	412401190	3960	3960	3960	3960	0
205	20231127	170600	412401190	3960	3960	3960	3960	0
206	20231127	170500	412401190	3960	3960	3960	3960	0
207	20231127	170400	412401190	3960	3960	3960	3960	0
208	20231127	170300	412401190	3960	3960	3960	3960	0
209	20231127	170200	412401190	3960	3960	3960	3960	0
210	20231127	170100	412401190	3960	3960	3960	3960	0
211	20231127	170000	412401190	3960	3960	3960	3960	0
212	20231127	165900	412401190	3960	3960	3960	3960	1181
213	20231127	165800	412401190	3960	3960	3960	3960	0
214	20231127	165700	412401190	3960	3960	3960	3960	0
215	20231127	165600	412401190	3960	3960	3960	3960	0
216	20231127	165500	412401190	3960	3960	3960	3960	0
217	20231127	165400	412401190	3960	3960	3960	3960	0
218	20231127	165300	412401190	3960	3960	3960	3960	0
219	20231127	165200	412401190	3960	3960	3960	3960	0
220	20231127	165100	412401190	3960	3960	3960	3960	0
221	20231127	165000	412401190	3960	3960	3960	3960	0
222	20231127	164900	412401190	3960	3960	3960	3960	0
223	20231127	164800	412401190	3960	3960	3960	3960	0
224	20231127	164700	412401190	3960	3960	3960	3960	0
225	20231127	164600	412401190	3960	3960	3960	3960	0
226	20231127	164500	412401190	3960	3960	3960	3960	0
227	20231127	164400	412401190	3960	3960	3960	3960	0
228	20231127	164300	412401190	3960	3960	3960	3960	0
229	20231127	164200	412401190	3960	3960	3960	3960	0
230	20231127	164100	412401190	3960	3960	3960	3960	0
231	20231127	164000	412401190	3960	3960	3960	3960	0
232	20231127	163900	412401190	3960	3960	3960	3960	0
233	20231127	163800	412401190	3960	3960	3960	3960	0
234	20231127	163700	412401190	3960	3960	3960	3960	0
235	20231127	163600	412401190	3960	3960	3960	3960	0
236	20231127	163500	412401190	3960	3960	3960	3960	0
237	20231127	163400	412401190	3960	3960	3960	3960	0
238	20231127	163300	412401190	3960	3960	3960	3960	0
239	20231127	163200	412401190	3960	3960	3960	3960	0
240	20231127	163100	412401190	3960	3960	3960	3960	0
241	20231127	163000	412401190	3960	3960	3960	3960	0
242	20231127	162900	412401190	3960	3960	3960	3960	1181
243	20231127	162800	412401190	3960	3960	3960	3960	0
244	20231127	162700	412401190	3960	3960	3960	3960	0
245	20231127	162600	412401190	3960	3960	3960	3960	0
246	20231127	162500	412401190	3960	3960	3960	3960	0
247	20231127	162400	412401190	3960	3960	3960	3960	0
248	20231127	162300	412401190	3960	3960	3960	3960	0
249	20231127	162200	412401190	3960	3960	3960	3960	0
250	20231127	162100	412401190	3960	3960	3960	3960	0
251	20231127	162000	412401190	3960	3960	3960	3960	0
252	20231127	161900	412401190	3960	3960	3960	3960	0
253	20231127	161800	412401190	3960	3960	3960	3960	0
254	20231127	161700	412401190	3960	3960	3960	3960	0
255	20231127	161600	412401190	3960	3960	3960	3960	0
256	20231127	161500	412401190	3960	3960	3960	3960	0
257	20231127	161400	412401190	3960	3960	3960	3960	0
258	20231127	161300	412401190	3960	3960	3960	3960	0
259	20231127	161200	412401190	3960	3960	3960	3960	0
260	20231127	161100	412401190	3960	3960	3960	3960	0
261	20231127	161000	412401190	3960	3960	3960	3960	0
262	20231127	160900	412401190	3960	3960	3960	3960	0
263	20231127	160800	412401190	3960	3960	3960	3960	0
264	20231127	160700	412401190	3960	3960	3960	3960	0
265	20231127	160600	412401190	3960	3960	3960	3960	0
266	20231127	160500	412401190	3960	3960	3960	3960	0
267	20231127	160400	412401190	3960	3960	3960	3960	0
268	20231127	160300	412401190	3960	3960	3960	3960	0
269	20231127	160200	412401190	3960	3960	3960	3960	0
270	20231127	160100	412401190	3960	3960	3960	3960	0
271	20231127	160000	412401190	3960	3960	3960	3960	0
272	20231127	155900	412401190	3960	3960	3960	3960	1181
273	20231127	155800	412401190	3960	3960	3960	3960	0
274	20231127	155700	412401190	3960	3960	3960	3960	0
275	20231127	155600	412401190	3960	3960	3960	3960	0
276	20231127	155500	412401190	3960	3960	3960	3960	0
277	20231127	155400	412401190	3960	3960	3960	3960	0
278	20231127	155300	412401190	3960	3960	3960	3960	0
279	20231127	155200	412401190	3960	3960	3960	3960	0
280	20231127	155100	412401190	3960	3960	3960	3960	0
281	20231127	155000	412401190	3960	3960	3960	3960	0
282	20231127	154900	412401190	3960	3960	3960	3960	0
283	20231127	154800	412401190	3960	3960	3960	3960	0
284	20231127	154700	412401190	3960	3960	3960	3960	0
285	20231127	154600	412401190	3960	3960	3960	3960	0
286	20231127	154500	412401190	3960	3960	3960	3960	0
287	20231127	154400	412401190	3960	3960	3960	3960	0
288	20231127	154300	412401190	3960	3960	3960	3960	0
289	20231127	154200	412401190	3960	3960	3960	3960	0
290	20231127	154100	412401190	3960	3960	3960	3960	0
291	20231127	154000	412401190	3960	3960	3960	3960	0
292	20231127	153900	412401190	3960	3960	3960	3960	0
293	20231127	153800	412401190	3960	3960	3960	3960	0
294	20231127	153700	412401190	3960	3960	3960	3960	0
295	20231127	153600	412401190	3960	3960	3960	3960	0
296	20231127	153500	412401190	3960	3960	3960	3960	0
297	20231127	153400	412401190	3960	3960	3960	3960	0
298	20231127	153300	412401190	3960	3960	3960	3960	0
299	20231127	153200	412401190	3960	3960	3960	3960	0
300	20231127	153100	412401190	3960	3960	3960	3960	0
301	20231127	153000	412401190	3960	3960	3960	3960	1181
302	20231127	152900	407724430	3960	3960	3960	3960	0
303	20231127	152800	407724430	3960	3960	3960	3960	0
304	20231127	152700	407724430	3960	3960	3960	3960	0
305	20231127	152600	407724430	3960	3960	3960	3960	0
306	20231127	152500	407724430	3960	3960	3960	3960	0
307	20231127	152400	407724430	3960	3960	3960	3960	0
308	20231127	152300	407724430	3960	3960	3960	3960	0
309	20231127	152200	407724430	3960	3960	3960	3960	0
310	20231127	152100	407724430	3960	3960	3960	3960	0
311	20231127	152000	407724430	3960	3960	3960	3960	0
312	20231127	151900	407724430	3960	3950	3960	3950	25
313	20231127	151800	407625620	3950	3950	3950	3950	1001
314	20231127	151700	403671670	3940	3945	3950	3940	118
315	20231127	151600	403206730	3950	3940	3950	3940	374
316	20231127	151500	401733155	3940	3935	3940	3935	101
317	20231127	151400	401335715	3950	3950	3950	3950	0
318	20231127	151300	401335715	3950	3950	3950	3935	702
319	20231127	151200	398572940	3955	3950	3955	3950	10
320	20231127	151100	398533435	3955	3945	3955	3945	338
321	20231127	151000	397197750	3950	3950	3950	3950	0
322	20231127	150900	397197750	3950	3930	3950	3930	201
323	20231127	150800	396407745	3930	3930	3930	3930	2
324	20231127	150700	396399885	3930	3925	3930	3925	103
325	20231127	150600	395995600	3930	3930	3930	3930	1
326	20231127	150500	395991670	3930	3930	3930	3930	0
327	20231127	150400	395991670	3930	3930	3930	3930	397
328	20231127	150300	394431460	3930	3930	3930	3930	1
329	20231127	150200	394427530	3930	3930	3930	3925	616
330	20231127	150100	392009720	3930	3930	3930	3930	1
331	20231127	150000	392005790	3925	3925	3925	3925	207
332	20231127	145900	391193315	3925	3920	3930	3920	628
333	20231127	145800	388729905	3920	3920	3920	3920	0
334	20231127	145700	388729905	3920	3920	3920	3920	0
335	20231127	145600	388729905	3920	3920	3920	3920	75
336	20231127	145500	388435905	3920	3920	3920	3920	133
337	20231127	145400	387914545	3920	3920	3920	3920	1002
338	20231127	145300	383986705	3920	3920	3920	3920	524
339	20231127	145200	381932625	3920	3920	3920	3920	0
340	20231127	145100	381932625	3920	3920	3920	3920	34
341	20231127	145000	381799345	3925	3925	3925	3925	76
342	20231127	144900	381501045	3925	3900	3925	3900	2423
343	20231127	144800	372016745	3915	3915	3915	3905	101
344	20231127	144700	371622230	3905	3900	3920	3900	419
345	20231127	144600	369987605	3905	3920	3920	3905	541
346	20231127	144500	367872930	3920	3920	3920	3920	0
347	20231127	144400	367872930	3920	3920	3920	3920	0
348	20231127	144300	367872930	3920	3920	3920	3920	0
349	20231127	144200	367872930	3920	3920	3920	3920	1
350	20231127	144100	367869010	3920	3915	3920	3910	201
351	20231127	144000	367082590	3920	3915	3920	3915	101
352	20231127	143900	366687170	3915	3930	3930	3915	362
353	20231127	143800	365269650	3945	3945	3945	3945	0
354	20231127	143700	365269650	3945	3945	3945	3945	0
355	20231127	143600	365269650	3945	3945	3945	3945	1
356	20231127	143500	365265705	3945	3945	3945	3945	0
357	20231127	143400	365265705	3945	3945	3945	3945	0
358	20231127	143300	365265705	3945	3945	3945	3945	0
359	20231127	143200	365265705	3945	3945	3945	3945	0
360	20231127	143100	365265705	3945	3945	3945	3945	0
361	20231127	143000	365265705	3945	3945	3945	3945	0
362	20231127	142900	365265705	3945	3945	3945	3945	0
363	20231127	142800	365265705	3945	3945	3945	3945	75
364	20231127	142700	364969830	3950	3950	3950	3950	0
365	20231127	142600	364969830	3950	3950	3950	3950	64
366	20231127	142500	364717030	3950	3950	3950	3950	0
367	20231127	142400	364717030	3950	3950	3950	3950	0
368	20231127	142300	364717030	3950	3950	3950	3950	0
369	20231127	142200	364717030	3950	3950	3950	3950	19
370	20231127	142100	364641980	3950	3950	3950	3950	50
371	20231127	142000	364444480	3950	3930	3950	3925	340
372	20231127	141900	363108250	3930	3930	3930	3930	0
373	20231127	141800	363108250	3930	3930	3930	3930	0
374	20231127	141700	363108250	3930	3920	3930	3920	201
375	20231127	141600	362319320	3930	3930	3930	3930	81
376	20231127	141500	362000990	3935	3945	3945	3935	3
377	20231127	141400	361989165	3945	3945	3945	3945	1
378	20231127	141300	361985220	3930	3930	3930	3930	0
379	20231127	141200	361985220	3930	3930	3930	3930	100
380	20231127	141100	361592220	3950	3950	3950	3950	255
381	20231127	141000	360584970	3930	3930	3930	3930	10
382	20231127	140900	360545670	3930	3930	3950	3930	27
383	20231127	140800	360439140	3955	3955	3955	3955	0
384	20231127	140700	360439140	3955	3955	3955	3930	4
385	20231127	140600	360423370	3930	3930	3930	3930	1
386	20231127	140500	360419440	3955	3930	3955	3930	2
387	20231127	140400	360411555	3960	3930	3960	3930	3
388	20231127	140300	360399710	3925	3960	3960	3925	2
389	20231127	140200	360391825	3925	3925	3925	3925	1
390	20231127	140100	360387900	3965	3960	3965	3925	255
391	20231127	140000	359378150	3960	3960	3960	3960	364
392	20231127	135900	357936710	3960	3960	3960	3960	0
393	20231127	135800	357936710	3960	3960	3960	3960	2
394	20231127	135700	357928790	3960	3960	3960	3960	0
395	20231127	135600	357928790	3960	3925	3960	3925	12
396	20231127	135500	357881625	3975	3975	3975	3975	0
397	20231127	135400	357881625	3975	3975	3975	3975	0
398	20231127	135300	357881625	3975	3975	3975	3975	0
399	20231127	135200	357881625	3975	3960	3975	3955	130
400	20231127	135100	357366870	3985	3985	3985	3985	0
401	20231127	135000	357366870	3985	3985	3985	3985	0
402	20231127	134900	357366870	3985	3980	3985	3980	6
403	20231127	134800	357342975	3985	3985	3985	3985	62
404	20231127	134700	357095905	3985	3985	3985	3985	0
405	20231127	134600	357095905	3985	3980	3985	3975	136
406	20231127	134500	356555125	3995	3995	3995	3995	0
407	20231127	134400	356555125	3995	3995	3995	3995	5
408	20231127	134300	356535150	4000	4000	4000	4000	6
409	20231127	134200	356511150	4000	3930	4000	3930	8915
410	20231127	134100	321190245	3935	3935	3935	3935	0
411	20231127	134000	321190245	3935	3935	3935	3935	0
412	20231127	133900	321190245	3935	3935	3935	3935	0
413	20231127	133800	321190245	3935	3935	3935	3935	0
414	20231127	133700	321190245	3935	3935	3935	3935	13
415	20231127	133600	321139090	3930	3930	3930	3930	0
416	20231127	133500	321139090	3930	3915	3930	3915	1126
417	20231127	133400	316713985	3925	3925	3925	3925	190
418	20231127	133300	315968235	3920	3920	3920	3920	929
419	20231127	133200	312326555	3920	3920	3920	3920	271
420	20231127	133100	311264235	3925	3910	3925	3910	6301
421	20231127	133000	286570800	3910	3915	3915	3905	575
422	20231127	132900	284325410	3910	3910	3910	3910	0
423	20231127	132800	284325410	3910	3910	3910	3910	418
424	20231127	132700	282691030	3920	3920	3920	3920	0
425	20231127	132600	282691030	3920	3920	3920	3920	0
426	20231127	132500	282691030	3920	3920	3920	3920	0
427	20231127	132400	282691030	3920	3920	3920	3920	0
428	20231127	132300	282691030	3920	3920	3920	3920	0
429	20231127	132200	282691030	3920	3920	3920	3920	0
430	20231127	132100	282691030	3920	3920	3920	3920	600
431	20231127	132000	280339030	3910	3910	3910	3910	215
432	20231127	131900	279498380	3910	3900	3910	3900	338
433	20231127	131800	278178675	3900	3900	3900	3900	200
434	20231127	131700	277398675	3900	3900	3900	3900	0
435	20231127	131600	277398675	3900	3900	3900	3900	1
436	20231127	131500	277394775	3890	3900	3900	3890	503
437	20231127	131400	275433105	3900	3885	3900	3885	211
438	20231127	131300	274610355	3900	3900	3900	3900	0
439	20231127	131200	274610355	3900	3900	3900	3900	0
440	20231127	131100	274610355	3900	3900	3900	3900	0
441	20231127	131000	274610355	3900	3900	3900	3900	0
442	20231127	130900	274610355	3900	3895	3900	3890	21
443	20231127	130800	274528605	3900	3900	3900	3900	0
444	20231127	130700	274528605	3900	3900	3900	3900	256
445	20231127	130600	273530205	3900	3900	3900	3900	102
446	20231127	130500	273132405	3900	3885	3900	3880	97
447	20231127	130400	272755940	3890	3895	3900	3890	389
448	20231127	130300	271240835	3905	3905	3905	3905	0
449	20231127	130200	271240835	3905	3900	3905	3900	11
450	20231127	130100	271197930	3910	3910	3910	3910	1
451	20231127	130000	271194020	3900	3900	3900	3900	10
452	20231127	125900	271155020	3910	3910	3910	3910	0
453	20231127	125800	271155020	3910	3910	3910	3910	12
454	20231127	125700	271108100	3910	3910	3910	3910	0
455	20231127	125600	271108100	3910	3910	3910	3910	0
456	20231127	125500	271108100	3910	3910	3910	3910	0
457	20231127	125400	271108100	3910	3910	3910	3910	80
458	20231127	125300	270795300	3910	3910	3910	3910	0
459	20231127	125200	270795300	3910	3910	3915	3910	1161
460	20231127	125100	266252405	3910	3910	3910	3910	0
461	20231127	125000	266252405	3910	3910	3910	3910	0
462	20231127	124900	266252405	3910	3910	3910	3910	1
463	20231127	124800	266248495	3900	3900	3900	3900	11
464	20231127	124700	266205595	3910	3910	3910	3910	1
465	20231127	124600	266201685	3905	3915	3915	3895	416
466	20231127	124500	264573350	3920	3920	3920	3920	0
467	20231127	124400	264573350	3920	3920	3920	3920	0
468	20231127	124300	264573350	3920	3920	3920	3920	0
469	20231127	124200	264573350	3920	3920	3920	3920	1
470	20231127	124100	264569430	3910	3895	3910	3895	13
471	20231127	124000	264518780	3895	3890	3895	3890	240
472	20231127	123900	263584025	3890	3890	3890	3890	22
473	20231127	123800	263498445	3890	3890	3895	3890	225
474	20231127	123700	262622195	3890	3890	3895	3890	383
475	20231127	123600	261130540	3890	3890	3890	3890	87
476	20231127	123500	260792110	3890	3890	3890	3890	9
477	20231127	123400	260757100	3890	3890	3890	3890	15
478	20231127	123300	260698750	3895	3895	3895	3890	237
479	20231127	123200	259775675	3900	3895	3900	3895	194
480	20231127	123100	259019285	3895	3895	3900	3895	48
481	20231127	123000	258832210	3895	3900	3910	3895	376
482	20231127	122900	257365860	3915	3915	3915	3915	0
483	20231127	122800	257365860	3915	3910	3915	3910	164
484	20231127	122700	256724435	3915	3915	3915	3915	0
485	20231127	122600	256724435	3915	3915	3915	3915	1
486	20231127	122500	256720520	3900	3900	3900	3900	338
487	20231127	122400	255402320	3920	3915	3920	3910	21
488	20231127	122300	255320150	3915	3900	3915	3895	302
489	20231127	122200	254142340	3900	3900	3900	3900	0
490	20231127	122100	254142340	3900	3900	3900	3900	25
491	20231127	122000	254044840	3900	3900	3900	3900	0
492	20231127	121900	254044840	3900	3885	3900	3885	214
493	20231127	121800	253213435	3885	3880	3885	3870	3511
494	20231127	121700	239615910	3900	3900	3900	3900	0
495	20231127	121600	239615910	3900	3900	3900	3900	285
496	20231127	121500	238504410	3900	3900	3900	3900	0
497	20231127	121400	238504410	3900	3900	3900	3900	0
498	20231127	121300	238504410	3900	3900	3900	3870	5807
499	20231127	121200	215973675	3900	3900	3900	3900	5
500	20231127	121100	215954175	3900	3900	3900	3900	0
501	20231127	121000	215954175	3900	3900	3900	3900	0
502	20231127	120900	215954175	3900	3900	3900	3900	0
503	20231127	120800	215954175	3900	3900	3900	3900	0
504	20231127	120700	215954175	3900	3900	3900	3900	1
505	20231127	120600	215950275	3895	3905	3905	3895	721
506	20231127	120500	213138310	3905	3905	3905	3905	0
507	20231127	120400	213138310	3905	3905	3905	3905	11
508	20231127	120300	213095355	3920	3920	3920	3920	0
509	20231127	120200	213095355	3920	3920	3920	3920	5
510	20231127	120100	213075755	3925	3925	3925	3925	0
511	20231127	120000	213075755	3925	3925	3925	3925	0
512	20231127	115900	213075755	3925	3925	3925	3925	0
513	20231127	115800	213075755	3925	3925	3925	3925	0
514	20231127	115700	213075755	3925	3925	3925	3925	0
515	20231127	115600	213075755	3925	3925	3925	3925	0
516	20231127	115500	213075755	3925	3925	3925	3925	0
517	20231127	115400	213075755	3925	3925	3925	3925	0
518	20231127	115300	213075755	3925	3925	3925	3925	0
519	20231127	115200	213075755	3925	3925	3925	3925	0
520	20231127	115100	213075755	3925	3915	3925	3905	321
521	20231127	115000	211822020	3915	3915	3915	3915	11
522	20231127	114900	211778955	3925	3925	3925	3925	0
523	20231127	114800	211778955	3925	3925	3925	3925	127
524	20231127	114700	211280480	3925	3925	3925	3925	200
525	20231127	114600	210495480	3925	3925	3925	3925	0
526	20231127	114500	210495480	3925	3925	3925	3925	200
527	20231127	114400	209710480	3925	3925	3925	3925	0
528	20231127	114300	209710480	3925	3925	3925	3925	1
529	20231127	114200	209706555	3905	3905	3905	3905	4
530	20231127	114100	209690935	3910	3910	3910	3910	0
531	20231127	114000	209690935	3910	3910	3910	3910	2452
532	20231127	113900	200103615	3910	3910	3910	3910	0
533	20231127	113800	200103615	3910	3910	3910	3910	0
534	20231127	113700	200103615	3910	3905	3910	3905	2
535	20231127	113600	200095800	3895	3910	3910	3895	14
536	20231127	113500	200041225	3910	3910	3910	3910	0
537	20231127	113400	200041225	3910	3910	3910	3910	0
538	20231127	113300	200041225	3910	3910	3910	3910	1
539	20231127	113200	200037315	3890	3890	3890	3890	0
540	20231127	113100	200037315	3890	3890	3890	3890	0
541	20231127	113000	200037315	3890	3895	3895	3890	6000
542	20231127	112900	176697020	3910	3910	3910	3910	193
543	20231127	112800	175942390	3910	3910	3910	3910	0
544	20231127	112700	175942390	3910	3895	3910	3890	1530
545	20231127	112600	169985660	3915	3915	3915	3915	0
546	20231127	112500	169985660	3915	3915	3915	3915	1
547	20231127	112400	169981745	3895	3905	3905	3895	3000
548	20231127	112300	158284525	3900	3930	3930	3900	4001
549	20231127	112200	142658500	3925	3925	3925	3925	20
550	20231127	112100	142580000	3930	3930	3930	3930	0
551	20231127	112000	142580000	3930	3930	3930	3930	0
552	20231127	111900	142580000	3930	3930	3930	3930	201
553	20231127	111800	141790070	3930	3925	3930	3925	11
554	20231127	111700	141746890	3925	3925	3925	3925	221
555	20231127	111600	140879465	3935	3935	3935	3935	0
556	20231127	111500	140879465	3935	3935	3935	3935	0
557	20231127	111400	140879465	3935	3935	3935	3935	0
558	20231127	111300	140879465	3935	3935	3935	3935	77
559	20231127	111200	140576470	3935	3930	3935	3930	1410
560	20231127	111100	135035165	3935	3935	3935	3935	0
561	20231127	111000	135035165	3935	3935	3935	3935	2
562	20231127	110900	135027295	3935	3940	3940	3935	126
563	20231127	110800	134531470	3940	3935	3940	3935	12
564	20231127	110700	134484245	3940	3940	3940	3940	0
565	20231127	110600	134484245	3940	3940	3940	3940	0
566	20231127	110500	134484245	3940	3935	3940	3935	192
567	20231127	110400	133728700	3945	3945	3945	3945	0
568	20231127	110300	133728700	3945	3945	3945	3945	24
569	20231127	110200	133634020	3950	3950	3950	3950	0
570	20231127	110100	133634020	3950	3930	3950	3925	625
571	20231127	110000	131177505	3925	3925	3925	3925	7
572	20231127	105900	131150030	3935	3930	3935	3925	79
573	20231127	105800	130839890	3930	3940	3940	3930	109
574	20231127	105700	130411500	3940	3930	3940	3930	49
575	20231127	105600	130218920	3940	3945	3945	3935	27
576	20231127	105500	130112645	3935	3935	3935	3935	5
577	20231127	105400	130092970	3940	3940	3940	3940	134
578	20231127	105300	129565010	3950	3950	3950	3950	0
579	20231127	105200	129565010	3950	3950	3950	3950	0
580	20231127	105100	129565010	3950	3945	3950	3945	2
581	20231127	105000	129557115	3950	3945	3950	3945	27
582	20231127	104900	129450595	3945	3945	3945	3945	115
583	20231127	104800	128996920	3945	3945	3945	3945	195
584	20231127	104700	128227645	3945	3940	3945	3940	42
585	20231127	104600	128062160	3940	3935	3940	3935	2
586	20231127	104500	128054285	3930	3930	3930	3930	276
587	20231127	104400	126969605	3930	3930	3930	3930	0
588	20231127	104300	126969605	3930	3930	3930	3930	38
589	20231127	104200	126820265	3930	3925	3930	3925	134
590	20231127	104100	126294105	3925	3920	3925	3915	917
591	20231127	104000	122699405	3920	3915	3920	3915	12
592	20231127	103900	122652420	3915	3915	3915	3915	0
593	20231127	103800	122652420	3915	3905	3915	3905	1676
594	20231127	103700	116096720	3910	3910	3910	3910	500
595	20231127	103600	114141720	3905	3910	3910	3905	103
596	20231127	103500	113739490	3905	3910	3910	3905	4
597	20231127	103400	113723865	3905	3905	3905	3905	0
598	20231127	103300	113723865	3905	3905	3905	3905	219
599	20231127	103200	112868670	3910	3910	3910	3910	31
600	20231127	103100	112747460	3910	3910	3910	3910	1
601	20231127	103000	112743550	3910	3900	3910	3900	521
602	20231127	102900	110711640	3895	3895	3895	3895	343
603	20231127	102800	109375655	3900	3895	3900	3895	11
604	20231127	102700	109332805	3900	3900	3900	3900	2
605	20231127	102600	109325005	3895	3895	3895	3895	11
606	20231127	102500	109282160	3900	3900	3900	3900	0
607	20231127	102400	109282160	3900	3900	3900	3900	3520
608	20231127	102300	95554160	3910	3910	3910	3910	0
609	20231127	102200	95554160	3910	3910	3910	3910	0
610	20231127	102100	95554160	3910	3905	3910	3905	45
611	20231127	102000	95378425	3905	3905	3905	3905	477
612	20231127	101900	93515740	3910	3910	3910	3910	0
613	20231127	101800	93515740	3910	3910	3910	3910	0
614	20231127	101700	93515740	3910	3910	3910	3910	0
615	20231127	101600	93515740	3910	3910	3910	3910	0
616	20231127	101500	93515740	3910	3905	3910	3905	1172
617	20231127	101400	88939075	3910	3915	3915	3910	2393
618	20231127	101300	79582385	3915	3915	3915	3915	30
619	20231127	101200	79464935	3915	3915	3915	3915	360
620	20231127	101100	78055535	3920	3920	3920	3920	0
621	20231127	101000	78055535	3920	3920	3920	3920	0
622	20231127	100900	78055535	3920	3920	3920	3920	131
623	20231127	100800	77542015	3915	3915	3915	3915	0
624	20231127	100700	77542015	3915	3915	3915	3915	500
625	20231127	100600	75584515	3920	3920	3920	3920	193
626	20231127	100500	74827955	3920	3920	3920	3920	13
627	20231127	100400	74776995	3920	3920	3920	3920	1002
628	20231127	100300	70849155	3920	3920	3920	3920	0
629	20231127	100200	70849155	3920	3920	3920	3920	0
630	20231127	100100	70849155	3920	3920	3920	3920	0
631	20231127	100000	70849155	3920	3915	3920	3915	39
632	20231127	095900	70696465	3920	3920	3920	3920	0
633	20231127	095800	70696465	3920	3915	3920	3915	65
634	20231127	095700	70441985	3920	3920	3920	3915	967
635	20231127	095600	66656135	3920	3920	3920	3920	0
636	20231127	095500	66656135	3920	3915	3920	3915	302
637	20231127	095400	65473795	3925	3925	3925	3925	0
638	20231127	095300	65473795	3925	3920	3925	3915	359
639	20231127	095200	64068000	3925	3925	3925	3925	0
640	20231127	095100	64068000	3925	3925	3925	3925	0
641	20231127	095000	64068000	3925	3925	3925	3925	1
642	20231127	094900	64064075	3925	3925	3925	3925	1
643	20231127	094800	64060150	3925	3925	3925	3925	4
644	20231127	094700	64044450	3930	3930	3930	3930	0
645	20231127	094600	64044450	3930	3930	3930	3930	0
646	20231127	094500	64044450	3930	3920	3930	3920	102
647	20231127	094400	63644600	3915	3915	3915	3915	11
648	20231127	094300	63601535	3915	3915	3915	3915	0
649	20231127	094200	63601535	3915	3930	3930	3915	1518
650	20231127	094100	57650565	3935	3935	3935	3935	0
651	20231127	094000	57650565	3935	3935	3935	3935	0
652	20231127	093900	57650565	3935	3935	3935	3935	27
653	20231127	093800	57544320	3935	3935	3935	3935	0
654	20231127	093700	57544320	3935	3935	3935	3935	0
655	20231127	093600	57544320	3935	3920	3935	3920	719
656	20231127	093500	54722615	3920	3915	3920	3915	53
657	20231127	093400	54515115	3915	3915	3915	3915	8
658	20231127	093300	54483795	3915	3915	3915	3915	0
659	20231127	093200	54483795	3915	3915	3915	3915	1
660	20231127	093100	54479880	3915	3915	3920	3915	571
661	20231127	093000	52244405	3920	3925	3930	3920	624
662	20231127	092900	49797090	3930	3930	3930	3930	1
663	20231127	092800	49793160	3930	3930	3930	3930	0
664	20231127	092700	49793160	3930	3930	3930	3930	0
665	20231127	092600	49793160	3930	3930	3930	3930	0
666	20231127	092500	49793160	3930	3930	3930	3930	600
667	20231127	092400	47435160	3930	3930	3930	3930	0
668	20231127	092300	47435160	3930	3925	3930	3920	858
669	20231127	092200	44071410	3930	3930	3930	3930	4
670	20231127	092100	44055690	3920	3920	3920	3920	100
671	20231127	092000	43663690	3920	3920	3920	3920	466
672	20231127	091900	41836970	3915	3915	3915	3915	25
673	20231127	091800	41739095	3920	3920	3920	3920	0
674	20231127	091700	41739095	3920	3915	3920	3915	26
675	20231127	091600	41637300	3915	3915	3915	3915	1
676	20231127	091500	41633385	3920	3935	3940	3920	803
677	20231127	091400	38479130	3940	3940	3940	3940	0
678	20231127	091300	38479130	3940	3940	3940	3940	0
679	20231127	091200	38479130	3940	3940	3940	3940	80
680	20231127	091100	38163930	3940	3940	3940	3940	403
681	20231127	091000	36576110	3965	3965	3965	3965	1
682	20231127	090900	36572145	3935	3970	3970	3935	523
683	20231127	090800	34512245	3965	3950	3965	3950	567
684	20231127	090700	32272565	3975	3950	3975	3950	151
685	20231127	090600	31676090	3950	3955	3955	3950	663
686	20231127	090500	29055455	3985	3985	3985	3985	1
687	20231127	090400	29051470	3955	3990	3990	3955	281
688	20231127	090300	27939065	3990	3960	3990	3960	6
689	20231127	090200	27915245	3960	3990	3990	3960	758
690	20231127	090100	24913535	4000	4000	4000	4000	1225
691	20231127	090000	20013535	3950	3940	3950	3940	5077