KissMeData/017510/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190200	714108830	2960	2960	2960	2960	5378
3	20231127	190100	714108830	2960	2960	2960	2960	0
4	20231127	190000	714108830	2960	2960	2960	2960	0
5	20231127	185900	714108830	2960	2960	2960	2960	0
6	20231127	185800	714108830	2960	2960	2960	2960	0
7	20231127	185700	714108830	2960	2960	2960	2960	0
8	20231127	185600	714108830	2960	2960	2960	2960	0
9	20231127	185500	714108830	2960	2960	2960	2960	0
10	20231127	185400	714108830	2960	2960	2960	2960	0
11	20231127	185300	714108830	2960	2960	2960	2960	0
12	20231127	185200	714108830	2960	2960	2960	2960	0
13	20231127	185100	714108830	2960	2960	2960	2960	0
14	20231127	185000	714108830	2960	2960	2960	2960	0
15	20231127	184900	714108830	2960	2960	2960	2960	0
16	20231127	184800	714108830	2960	2960	2960	2960	0
17	20231127	184700	714108830	2960	2960	2960	2960	0
18	20231127	184600	714108830	2960	2960	2960	2960	0
19	20231127	184500	714108830	2960	2960	2960	2960	0
20	20231127	184400	714108830	2960	2960	2960	2960	0
21	20231127	184300	714108830	2960	2960	2960	2960	0
22	20231127	184200	714108830	2960	2960	2960	2960	0
23	20231127	184100	714108830	2960	2960	2960	2960	0
24	20231127	184000	714108830	2960	2960	2960	2960	0
25	20231127	183900	714108830	2960	2960	2960	2960	0
26	20231127	183800	714108830	2960	2960	2960	2960	0
27	20231127	183700	714108830	2960	2960	2960	2960	0
28	20231127	183600	714108830	2960	2960	2960	2960	0
29	20231127	183500	714108830	2960	2960	2960	2960	0
30	20231127	183400	714108830	2960	2960	2960	2960	0
31	20231127	183300	714108830	2960	2960	2960	2960	0
32	20231127	183200	714108830	2960	2960	2960	2960	5378
33	20231127	183100	714108830	2960	2960	2960	2960	0
34	20231127	183000	714108830	2960	2960	2960	2960	0
35	20231127	182900	714108830	2960	2960	2960	2960	0
36	20231127	182800	714108830	2960	2960	2960	2960	0
37	20231127	182700	714108830	2960	2960	2960	2960	0
38	20231127	182600	714108830	2960	2960	2960	2960	0
39	20231127	182500	714108830	2960	2960	2960	2960	0
40	20231127	182400	714108830	2960	2960	2960	2960	0
41	20231127	182300	714108830	2960	2960	2960	2960	0
42	20231127	182200	714108830	2960	2960	2960	2960	0
43	20231127	182100	714108830	2960	2960	2960	2960	0
44	20231127	182000	714108830	2960	2960	2960	2960	0
45	20231127	181900	714108830	2960	2960	2960	2960	0
46	20231127	181800	714108830	2960	2960	2960	2960	0
47	20231127	181700	714108830	2960	2960	2960	2960	0
48	20231127	181600	714108830	2960	2960	2960	2960	0
49	20231127	181500	714108830	2960	2960	2960	2960	0
50	20231127	181400	714108830	2960	2960	2960	2960	0
51	20231127	181300	714108830	2960	2960	2960	2960	0
52	20231127	181200	714108830	2960	2960	2960	2960	0
53	20231127	181100	714108830	2960	2960	2960	2960	0
54	20231127	181000	714108830	2960	2960	2960	2960	0
55	20231127	180900	714108830	2960	2960	2960	2960	0
56	20231127	180800	714108830	2960	2960	2960	2960	0
57	20231127	180700	714108830	2960	2960	2960	2960	0
58	20231127	180600	714108830	2960	2960	2960	2960	0
59	20231127	180500	714108830	2960	2960	2960	2960	0
60	20231127	180400	714108830	2960	2960	2960	2960	0
61	20231127	180300	714108830	2960	2960	2960	2960	0
62	20231127	180200	714108830	2960	2960	2960	2960	5378
63	20231127	180100	714108830	2960	2960	2960	2960	0
64	20231127	180000	714108830	2960	2960	2960	2960	0
65	20231127	175900	714108830	2960	2960	2960	2960	0
66	20231127	175800	714108830	2960	2960	2960	2960	0
67	20231127	175700	714108830	2960	2960	2960	2960	0
68	20231127	175600	714108830	2960	2960	2960	2960	0
69	20231127	175500	714108830	2960	2960	2960	2960	0
70	20231127	175400	714108830	2960	2960	2960	2960	0
71	20231127	175300	714108830	2960	2960	2960	2960	0
72	20231127	175200	714108830	2960	2960	2960	2960	0
73	20231127	175100	714108830	2960	2960	2960	2960	0
74	20231127	175000	714108830	2960	2960	2960	2960	0
75	20231127	174900	714108830	2960	2960	2960	2960	0
76	20231127	174800	714108830	2960	2960	2960	2960	0
77	20231127	174700	714108830	2960	2960	2960	2960	0
78	20231127	174600	714108830	2960	2960	2960	2960	0
79	20231127	174500	714108830	2960	2960	2960	2960	0
80	20231127	174400	714108830	2960	2960	2960	2960	0
81	20231127	174300	714108830	2960	2960	2960	2960	0
82	20231127	174200	714108830	2960	2960	2960	2960	0
83	20231127	174100	714108830	2960	2960	2960	2960	0
84	20231127	174000	714108830	2960	2960	2960	2960	0
85	20231127	173900	714108830	2960	2960	2960	2960	0
86	20231127	173800	714108830	2960	2960	2960	2960	0
87	20231127	173700	714108830	2960	2960	2960	2960	0
88	20231127	173600	714108830	2960	2960	2960	2960	0
89	20231127	173500	714108830	2960	2960	2960	2960	0
90	20231127	173400	714108830	2960	2960	2960	2960	0
91	20231127	173300	714108830	2960	2960	2960	2960	0
92	20231127	173200	714108830	2960	2960	2960	2960	5378
93	20231127	173100	714108830	2960	2960	2960	2960	0
94	20231127	173000	714108830	2960	2960	2960	2960	0
95	20231127	172900	714108830	2960	2960	2960	2960	0
96	20231127	172800	714108830	2960	2960	2960	2960	0
97	20231127	172700	714108830	2960	2960	2960	2960	0
98	20231127	172600	714108830	2960	2960	2960	2960	0
99	20231127	172500	714108830	2960	2960	2960	2960	0
100	20231127	172400	714108830	2960	2960	2960	2960	0
101	20231127	172300	714108830	2960	2960	2960	2960	0
102	20231127	172200	714108830	2960	2960	2960	2960	0
103	20231127	172100	714108830	2960	2960	2960	2960	0
104	20231127	172000	714108830	2960	2960	2960	2960	0
105	20231127	171900	714108830	2960	2960	2960	2960	0
106	20231127	171800	714108830	2960	2960	2960	2960	0
107	20231127	171700	714108830	2960	2960	2960	2960	0
108	20231127	171600	714108830	2960	2960	2960	2960	0
109	20231127	171500	714108830	2960	2960	2960	2960	0
110	20231127	171400	714108830	2960	2960	2960	2960	0
111	20231127	171300	714108830	2960	2960	2960	2960	0
112	20231127	171200	714108830	2960	2960	2960	2960	0
113	20231127	171100	714108830	2960	2960	2960	2960	0
114	20231127	171000	714108830	2960	2960	2960	2960	0
115	20231127	170900	714108830	2960	2960	2960	2960	0
116	20231127	170800	714108830	2960	2960	2960	2960	0
117	20231127	170700	714108830	2960	2960	2960	2960	0
118	20231127	170600	714108830	2960	2960	2960	2960	0
119	20231127	170500	714108830	2960	2960	2960	2960	0
120	20231127	170400	714108830	2960	2960	2960	2960	0
121	20231127	170300	714108830	2960	2960	2960	2960	0
122	20231127	170200	714108830	2960	2960	2960	2960	5378
123	20231127	170100	714108830	2960	2960	2960	2960	0
124	20231127	170000	714108830	2960	2960	2960	2960	0
125	20231127	165900	714108830	2960	2960	2960	2960	0
126	20231127	165800	714108830	2960	2960	2960	2960	0
127	20231127	165700	714108830	2960	2960	2960	2960	0
128	20231127	165600	714108830	2960	2960	2960	2960	0
129	20231127	165500	714108830	2960	2960	2960	2960	0
130	20231127	165400	714108830	2960	2960	2960	2960	0
131	20231127	165300	714108830	2960	2960	2960	2960	0
132	20231127	165200	714108830	2960	2960	2960	2960	0
133	20231127	165100	714108830	2960	2960	2960	2960	0
134	20231127	165000	714108830	2960	2960	2960	2960	0
135	20231127	164900	714108830	2960	2960	2960	2960	0
136	20231127	164800	714108830	2960	2960	2960	2960	0
137	20231127	164700	714108830	2960	2960	2960	2960	0
138	20231127	164600	714108830	2960	2960	2960	2960	0
139	20231127	164500	714108830	2960	2960	2960	2960	0
140	20231127	164400	714108830	2960	2960	2960	2960	0
141	20231127	164300	714108830	2960	2960	2960	2960	0
142	20231127	164200	714108830	2960	2960	2960	2960	0
143	20231127	164100	714108830	2960	2960	2960	2960	0
144	20231127	164000	714108830	2960	2960	2960	2960	0
145	20231127	163900	714108830	2960	2960	2960	2960	0
146	20231127	163800	714108830	2960	2960	2960	2960	0
147	20231127	163700	714108830	2960	2960	2960	2960	0
148	20231127	163600	714108830	2960	2960	2960	2960	0
149	20231127	163500	714108830	2960	2960	2960	2960	0
150	20231127	163400	714108830	2960	2960	2960	2960	0
151	20231127	163300	714108830	2960	2960	2960	2960	0
152	20231127	163200	714108830	2960	2960	2960	2960	5378
153	20231127	163100	714108830	2960	2960	2960	2960	0
154	20231127	163000	714108830	2960	2960	2960	2960	0
155	20231127	162900	714108830	2960	2960	2960	2960	0
156	20231127	162800	714108830	2960	2960	2960	2960	0
157	20231127	162700	714108830	2960	2960	2960	2960	0
158	20231127	162600	714108830	2960	2960	2960	2960	0
159	20231127	162500	714108830	2960	2960	2960	2960	0
160	20231127	162400	714108830	2960	2960	2960	2960	0
161	20231127	162300	714108830	2960	2960	2960	2960	0
162	20231127	162200	714108830	2960	2960	2960	2960	0
163	20231127	162100	714108830	2960	2960	2960	2960	0
164	20231127	162000	714108830	2960	2960	2960	2960	0
165	20231127	161900	714108830	2960	2960	2960	2960	0
166	20231127	161800	714108830	2960	2960	2960	2960	0
167	20231127	161700	714108830	2960	2960	2960	2960	0
168	20231127	161600	714108830	2960	2960	2960	2960	0
169	20231127	161500	714108830	2960	2960	2960	2960	0
170	20231127	161400	714108830	2960	2960	2960	2960	0
171	20231127	161300	714108830	2960	2960	2960	2960	0
172	20231127	161200	714108830	2960	2960	2960	2960	0
173	20231127	161100	714108830	2960	2960	2960	2960	0
174	20231127	161000	714108830	2960	2960	2960	2960	0
175	20231127	160900	714108830	2960	2960	2960	2960	0
176	20231127	160800	714108830	2960	2960	2960	2960	0
177	20231127	160700	714108830	2960	2960	2960	2960	0
178	20231127	160600	714108830	2960	2960	2960	2960	0
179	20231127	160500	714108830	2960	2960	2960	2960	0
180	20231127	160400	714108830	2960	2960	2960	2960	0
181	20231127	160300	714108830	2960	2960	2960	2960	0
182	20231127	160200	714108830	2960	2960	2960	2960	5378
183	20231127	160100	714108830	2960	2960	2960	2960	0
184	20231127	160000	714108830	2960	2960	2960	2960	0
185	20231127	155900	714108830	2960	2960	2960	2960	0
186	20231127	155800	714108830	2960	2960	2960	2960	0
187	20231127	155700	714108830	2960	2960	2960	2960	0
188	20231127	155600	714108830	2960	2960	2960	2960	0
189	20231127	155500	714108830	2960	2960	2960	2960	0
190	20231127	155400	714108830	2960	2960	2960	2960	0
191	20231127	155300	714108830	2960	2960	2960	2960	0
192	20231127	155200	714108830	2960	2960	2960	2960	0
193	20231127	155100	714108830	2960	2960	2960	2960	0
194	20231127	155000	714108830	2960	2960	2960	2960	0
195	20231127	154900	714108830	2960	2960	2960	2960	0
196	20231127	154800	714108830	2960	2960	2960	2960	0
197	20231127	154700	714108830	2960	2960	2960	2960	0
198	20231127	154600	714108830	2960	2960	2960	2960	0
199	20231127	154500	714108830	2960	2960	2960	2960	0
200	20231127	154400	714108830	2960	2960	2960	2960	0
201	20231127	154300	714108830	2960	2960	2960	2960	0
202	20231127	154200	714108830	2960	2960	2960	2960	0
203	20231127	154100	714108830	2960	2960	2960	2960	0
204	20231127	154000	714108830	2960	2960	2960	2960	0
205	20231127	153900	714108830	2960	2960	2960	2960	0
206	20231127	153800	714108830	2960	2960	2960	2960	0
207	20231127	153700	714108830	2960	2960	2960	2960	0
208	20231127	153600	714108830	2960	2960	2960	2960	0
209	20231127	153500	714108830	2960	2960	2960	2960	0
210	20231127	153400	714108830	2960	2960	2960	2960	0
211	20231127	153300	714108830	2960	2960	2960	2960	0
212	20231127	153200	714108830	2960	2960	2960	2960	5378
213	20231127	153100	714108830	2960	2960	2960	2960	0
214	20231127	153000	714108830	2960	2960	2960	2960	5378
215	20231127	152900	698189950	2950	2950	2950	2950	0
216	20231127	152800	698189950	2950	2950	2950	2950	0
217	20231127	152700	698189950	2950	2950	2950	2950	0
218	20231127	152600	698189950	2950	2950	2950	2950	0
219	20231127	152500	698189950	2950	2950	2950	2950	0
220	20231127	152400	698189950	2950	2950	2950	2950	0
221	20231127	152300	698189950	2950	2950	2950	2950	0
222	20231127	152200	698189950	2950	2950	2950	2950	0
223	20231127	152100	698189950	2950	2950	2950	2950	0
224	20231127	152000	698189950	2950	2950	2950	2950	0
225	20231127	151900	698189950	2950	2955	2955	2950	687
226	20231127	151800	696163295	2950	2950	2950	2950	2
227	20231127	151700	696157395	2950	2950	2950	2950	97
228	20231127	151600	695871245	2950	2950	2950	2950	555
229	20231127	151500	694233995	2950	2950	2950	2950	157
230	20231127	151400	693770845	2950	2945	2950	2945	123
231	20231127	151300	693408010	2950	2950	2950	2950	452
232	20231127	151200	692074610	2955	2940	2960	2940	800
233	20231127	151100	689720180	2945	2945	2945	2945	1442
234	20231127	151000	685473490	2945	2945	2945	2945	20
235	20231127	150900	685414590	2945	2945	2945	2945	150
236	20231127	150800	684972840	2945	2950	2950	2945	1716
237	20231127	150700	679919200	2950	2950	2950	2950	247
238	20231127	150600	679190550	2945	2950	2950	2945	397
239	20231127	150500	678020400	2950	2950	2950	2950	174
240	20231127	150400	677507100	2950	2955	2955	2950	3096
241	20231127	150300	668373475	2955	2960	2960	2955	3192
242	20231127	150200	658933355	2960	2960	2960	2960	645
243	20231127	150100	657024155	2965	2970	2970	2965	2142
244	20231127	150000	650672875	2965	2965	2965	2965	0
245	20231127	145900	650672875	2965	2965	2965	2965	248
246	20231127	145800	649937555	2965	2965	2965	2965	15
247	20231127	145700	649893080	2970	2965	2970	2965	71
248	20231127	145600	649682395	2970	2970	2970	2970	72
249	20231127	145500	649468555	2975	2975	2975	2975	0
250	20231127	145400	649468555	2975	2975	2975	2975	0
251	20231127	145300	649468555	2975	2975	2975	2975	0
252	20231127	145200	649468555	2975	2975	2980	2960	455
253	20231127	145100	648116980	2975	2970	2975	2970	301
254	20231127	145000	647221700	2960	2960	2960	2960	0
255	20231127	144900	647221700	2960	2960	2960	2960	1
256	20231127	144800	647218740	2960	2970	2970	2960	502
257	20231127	144700	645732045	2970	2970	2970	2970	52
258	20231127	144600	645577605	2970	2965	2970	2965	250
259	20231127	144500	644836350	2965	2965	2965	2965	10
260	20231127	144400	644806700	2965	2965	2965	2965	103
261	20231127	144300	644501305	2965	2965	2965	2965	26
262	20231127	144200	644424215	2975	2975	2975	2975	0
263	20231127	144100	644424215	2975	2975	2975	2975	13
264	20231127	144000	644385540	2975	2975	2975	2975	3
265	20231127	143900	644376615	2975	2975	2975	2975	101
266	20231127	143800	644076140	2975	2975	2975	2975	0
267	20231127	143700	644076140	2975	2975	2975	2975	3
268	20231127	143600	644067215	2975	2975	2975	2975	50
269	20231127	143500	643918465	2975	2975	2975	2975	1
270	20231127	143400	643915490	2980	2980	2980	2980	0
271	20231127	143300	643915490	2980	2980	2980	2980	0
272	20231127	143200	643915490	2980	2980	2980	2980	76
273	20231127	143100	643689010	2965	2965	2965	2965	0
274	20231127	143000	643689010	2965	2965	2965	2965	3
275	20231127	142900	643680115	2975	2975	2975	2975	23
276	20231127	142800	643611690	2975	2975	2975	2975	17
277	20231127	142700	643561115	2980	2980	2980	2980	100
278	20231127	142600	643263115	2975	2975	2975	2975	0
279	20231127	142500	643263115	2975	2975	2975	2975	20
280	20231127	142400	643203615	2980	2980	2980	2980	0
281	20231127	142300	643203615	2980	2980	2980	2980	0
282	20231127	142200	643203615	2980	2980	2980	2980	0
283	20231127	142100	643203615	2980	2980	2980	2980	0
284	20231127	142000	643203615	2980	2970	2980	2970	175
285	20231127	141900	642683475	2960	2960	2960	2960	0
286	20231127	141800	642683475	2960	2960	2960	2960	0
287	20231127	141700	642683475	2960	2960	2960	2960	0
288	20231127	141600	642683475	2960	2960	2960	2960	0
289	20231127	141500	642683475	2960	2970	2970	2960	347
290	20231127	141400	641655605	2970	2970	2970	2965	456
291	20231127	141300	640302965	2970	2965	2970	2965	4
292	20231127	141200	640291090	2970	2970	2970	2970	0
293	20231127	141100	640291090	2970	2970	2970	2970	40
294	20231127	141000	640172290	2975	2975	2975	2975	6
295	20231127	140900	640154440	2965	2970	2970	2965	306
296	20231127	140800	639246565	2970	2970	2970	2970	200
297	20231127	140700	638652565	2975	2980	2980	2975	380
298	20231127	140600	637520670	2980	2980	2980	2980	0
299	20231127	140500	637520670	2980	2980	2980	2980	70
300	20231127	140400	637312070	2985	2985	2985	2985	417
301	20231127	140300	636067325	2980	2980	2980	2980	40
302	20231127	140200	635948125	2985	2980	2985	2980	18
303	20231127	140100	635894480	2980	2980	2980	2980	359
304	20231127	140000	634824660	2980	2980	2980	2980	9
305	20231127	135900	634797840	2985	2985	2985	2980	184
306	20231127	135800	634248650	2980	2980	2980	2980	103
307	20231127	135700	633941710	2980	2980	2980	2980	15
308	20231127	135600	633897010	2975	2975	2975	2975	338
309	20231127	135500	632891460	2960	2960	2960	2960	0
310	20231127	135400	632891460	2960	2960	2960	2960	100
311	20231127	135300	632595460	2960	2960	2960	2960	100
312	20231127	135200	632299460	2975	2960	2975	2960	101
313	20231127	135100	631999000	2965	2965	2965	2965	11
314	20231127	135000	631966385	2960	2965	2965	2960	629
315	20231127	134900	630101580	2965	2970	2970	2965	400
316	20231127	134800	628914370	2980	2980	2980	2980	0
317	20231127	134700	628914370	2980	2980	2980	2980	46
318	20231127	134600	628777290	2980	2980	2980	2980	11
319	20231127	134500	628744510	2985	2985	2985	2985	0
320	20231127	134400	628744510	2985	2985	2985	2985	0
321	20231127	134300	628744510	2985	2985	2985	2985	0
322	20231127	134200	628744510	2985	2970	2985	2970	19
323	20231127	134100	628687955	2975	2965	2975	2965	463
324	20231127	134000	627315030	2960	2960	2960	2960	100
325	20231127	133900	627019030	2960	2960	2960	2960	0
326	20231127	133800	627019030	2960	2955	2960	2955	2
327	20231127	133700	627013115	2955	2955	2955	2955	88
328	20231127	133600	626753075	2955	2955	2955	2955	51
329	20231127	133500	626602370	2955	2955	2955	2955	2
330	20231127	133400	626596460	2955	2955	2955	2955	1
331	20231127	133300	626593505	2955	2955	2955	2950	12
332	20231127	133200	626558095	2955	2955	2955	2955	2
333	20231127	133100	626552185	2955	2950	2955	2950	101
334	20231127	133000	626254230	2950	2950	2950	2950	0
335	20231127	132900	626254230	2950	2950	2950	2950	56
336	20231127	132800	626089030	2950	2950	2950	2950	0
337	20231127	132700	626089030	2950	2950	2950	2950	1
338	20231127	132600	626086080	2955	2955	2955	2955	0
339	20231127	132500	626086080	2955	2955	2955	2955	0
340	20231127	132400	626086080	2955	2950	2955	2950	110
341	20231127	132300	625761080	2955	2955	2955	2950	290
342	20231127	132200	624905155	2955	2955	2955	2955	0
343	20231127	132100	624905155	2955	2955	2955	2955	0
344	20231127	132000	624905155	2955	2955	2955	2955	2
345	20231127	131900	624899245	2955	2955	2955	2955	24
346	20231127	131800	624828325	2955	2955	2955	2955	0
347	20231127	131700	624828325	2955	2955	2955	2955	9
348	20231127	131600	624801730	2955	2955	2955	2955	1
349	20231127	131500	624798775	2960	2960	2960	2960	300
350	20231127	131400	623910775	2960	2960	2960	2960	201
351	20231127	131300	623315815	2960	2960	2960	2960	100
352	20231127	131200	623019815	2960	2960	2960	2960	1839
353	20231127	131100	617576375	2960	2960	2960	2960	5
354	20231127	131000	617561575	2960	2960	2960	2960	0
355	20231127	130900	617561575	2960	2950	2960	2950	121
356	20231127	130800	617204615	2960	2960	2960	2960	0
357	20231127	130700	617204615	2960	2950	2960	2950	105
358	20231127	130600	616894815	2960	2960	2960	2960	0
359	20231127	130500	616894815	2960	2960	2960	2960	0
360	20231127	130400	616894815	2960	2960	2960	2960	0
361	20231127	130300	616894815	2960	2960	2960	2960	0
362	20231127	130200	616894815	2960	2960	2960	2960	0
363	20231127	130100	616894815	2960	2960	2960	2960	1
364	20231127	130000	616891855	2960	2960	2960	2960	61
365	20231127	125900	616711295	2960	2960	2960	2960	0
366	20231127	125800	616711295	2960	2960	2960	2960	0
367	20231127	125700	616711295	2960	2960	2960	2960	0
368	20231127	125600	616711295	2960	2960	2960	2960	2
369	20231127	125500	616705375	2960	2960	2960	2960	0
370	20231127	125400	616705375	2960	2960	2960	2960	0
371	20231127	125300	616705375	2960	2960	2960	2960	0
372	20231127	125200	616705375	2960	2960	2960	2960	524
373	20231127	125100	615154335	2960	2960	2960	2960	33
374	20231127	125000	615056655	2960	2960	2960	2960	98
375	20231127	124900	614766575	2950	2950	2950	2950	0
376	20231127	124800	614766575	2950	2950	2950	2950	243
377	20231127	124700	614049725	2950	2950	2950	2950	6
378	20231127	124600	614032025	2950	2950	2950	2945	230
379	20231127	124500	613353840	2950	2950	2950	2950	588
380	20231127	124400	611619240	2950	2955	2955	2950	408
381	20231127	124300	610415375	2950	2950	2950	2950	0
382	20231127	124200	610415375	2950	2950	2950	2950	0
383	20231127	124100	610415375	2950	2950	2950	2950	127
384	20231127	124000	610040725	2950	2950	2950	2950	24
385	20231127	123900	609969925	2960	2960	2960	2960	0
386	20231127	123800	609969925	2960	2960	2960	2960	10
387	20231127	123700	609940325	2960	2960	2960	2960	0
388	20231127	123600	609940325	2960	2960	2960	2960	0
389	20231127	123500	609940325	2960	2960	2960	2960	103
390	20231127	123400	609635445	2960	2960	2960	2960	0
391	20231127	123300	609635445	2960	2960	2960	2960	0
392	20231127	123200	609635445	2960	2960	2960	2960	5
393	20231127	123100	609620645	2960	2955	2960	2950	201
394	20231127	123000	609027585	2950	2955	2955	2950	909
395	20231127	122900	606344975	2955	2955	2955	2955	0
396	20231127	122800	606344975	2955	2955	2955	2955	319
397	20231127	122700	605402330	2960	2960	2960	2960	200
398	20231127	122600	604810330	2960	2960	2960	2960	458
399	20231127	122500	603454650	2965	2965	2965	2965	0
400	20231127	122400	603454650	2965	2965	2965	2965	0
401	20231127	122300	603454650	2965	2965	2965	2965	295
402	20231127	122200	602579975	2965	2965	2965	2965	1358
403	20231127	122100	598553505	2970	2970	2970	2970	10
404	20231127	122000	598523805	2965	2970	2970	2965	53
405	20231127	121900	598366645	2970	2970	2970	2970	30
406	20231127	121800	598277545	2970	2970	2970	2970	10
407	20231127	121700	598247845	2965	2965	2965	2965	0
408	20231127	121600	598247845	2965	2965	2965	2965	0
409	20231127	121500	598247845	2965	2970	2970	2965	332
410	20231127	121400	597263460	2970	2970	2970	2970	18
411	20231127	121300	597210000	2970	2970	2970	2970	45
412	20231127	121200	597076350	2975	2975	2975	2975	132
413	20231127	121100	596683650	2995	2995	2995	2995	0
414	20231127	121000	596683650	2995	2995	2995	2995	459
415	20231127	120900	595308945	2995	2975	2995	2975	2
416	20231127	120800	595302975	2995	2995	2995	2995	0
417	20231127	120700	595302975	2995	2995	2995	2995	0
418	20231127	120600	595302975	2995	2995	2995	2995	0
419	20231127	120500	595302975	2995	2995	2995	2995	8
420	20231127	120400	595279015	2975	2975	2975	2975	0
421	20231127	120300	595279015	2975	2975	2975	2975	54
422	20231127	120200	595118365	2975	2975	2975	2975	10
423	20231127	120100	595088615	2995	2990	2995	2990	1000
424	20231127	120000	592094640	2990	2980	2990	2980	333
425	20231127	115900	591099010	2990	2990	2990	2990	98
426	20231127	115800	590805990	2990	2990	2990	2990	111
427	20231127	115700	590474100	2990	2990	2990	2990	6
428	20231127	115600	590456160	2990	2985	2990	2985	881
429	20231127	115500	587822045	2985	2980	2985	2980	68
430	20231127	115400	587619285	2975	2975	2975	2975	3
431	20231127	115300	587610360	2975	2975	2975	2975	5
432	20231127	115200	587595485	2975	2975	2975	2975	7
433	20231127	115100	587574660	2975	2960	2975	2960	46
434	20231127	115000	587438220	2960	2970	2970	2960	303
435	20231127	114900	586540405	2980	2980	2980	2980	635
436	20231127	114800	584648105	2980	2980	2980	2980	666
437	20231127	114700	582663425	2980	2980	2980	2980	8
438	20231127	114600	582639585	2990	2990	2990	2990	12
439	20231127	114500	582603705	2990	2990	2990	2965	1749
440	20231127	114400	577394890	2995	2995	2995	2995	0
441	20231127	114300	577394890	2995	2995	2995	2995	12
442	20231127	114200	577358950	2995	2995	2995	2995	60
443	20231127	114100	577179250	3000	2990	3000	2990	409
444	20231127	114000	575954010	2990	2990	2990	2990	0
445	20231127	113900	575954010	2990	2985	2990	2985	6
446	20231127	113800	575936095	2990	2985	2990	2985	103
447	20231127	113700	575628160	2980	2980	2980	2980	1
448	20231127	113600	575625180	2975	2975	2975	2975	0
449	20231127	113500	575625180	2975	2975	2975	2975	0
450	20231127	113400	575625180	2975	2970	2975	2970	919
451	20231127	113300	572895735	2975	2975	2975	2975	199
452	20231127	113200	572303710	2980	2980	2980	2980	194
453	20231127	113100	571725590	2975	2975	2975	2975	2000
454	20231127	113000	565775590	2980	2980	2980	2980	22
455	20231127	112900	565710030	2980	2980	2980	2980	14
456	20231127	112800	565668310	2975	2975	2975	2975	0
457	20231127	112700	565668310	2975	2980	2980	2975	185
458	20231127	112600	565117930	2980	2980	2980	2980	59
459	20231127	112500	564942110	2975	2975	2975	2975	250
460	20231127	112400	564198360	2980	2980	2980	2980	1
461	20231127	112300	564195380	2975	2975	2975	2975	300
462	20231127	112200	563302880	2980	2980	2980	2980	106
463	20231127	112100	562987000	2975	2975	2975	2975	92
464	20231127	112000	562713300	2980	2980	2980	2975	108
465	20231127	111900	562391495	2980	2980	2980	2980	2
466	20231127	111800	562385535	2980	2980	2980	2980	226
467	20231127	111700	561712055	2975	2975	2975	2975	700
468	20231127	111600	559629555	2975	2975	2975	2975	177
469	20231127	111500	559102980	2975	2980	2980	2975	241
470	20231127	111400	558385445	2980	2980	2980	2980	380
471	20231127	111300	557253045	2980	2980	2980	2980	26
472	20231127	111200	557175565	2980	2985	2985	2980	354
473	20231127	111100	556120135	2990	2990	2990	2990	417
474	20231127	111000	554873305	2990	2990	2990	2990	4
475	20231127	110900	554861345	2990	2990	2990	2990	0
476	20231127	110800	554861345	2990	2995	2995	2990	101
477	20231127	110700	554559350	2995	2995	2995	2995	25
478	20231127	110600	554484475	2995	2995	2995	2995	97
479	20231127	110500	554193960	2990	2990	2995	2990	169
480	20231127	110400	553688625	2985	2990	2990	2985	80
481	20231127	110300	553449530	2990	2990	2990	2990	55
482	20231127	110200	553285080	2985	2985	2985	2980	195
483	20231127	110100	552703505	2985	2990	2990	2985	218
484	20231127	110000	552052230	2995	3005	3005	2995	1024
485	20231127	105900	548980550	3005	3005	3005	3005	100
486	20231127	105800	548680050	3015	3010	3020	3000	795
487	20231127	105700	546290080	3010	3000	3010	3000	115
488	20231127	105600	545944965	3000	3010	3010	3000	1299
489	20231127	105500	542045885	3020	3015	3020	3015	1011
490	20231127	105400	538992710	3010	3015	3015	3010	51
491	20231127	105300	538839190	3010	3010	3010	3010	234
492	20231127	105200	538134850	3010	3010	3010	3010	1189
493	20231127	105100	534555960	3020	3015	3020	3015	1082
494	20231127	105000	531289320	3020	3020	3020	3020	79
495	20231127	104900	531050740	3020	3025	3025	3015	994
496	20231127	104800	528051385	3025	3025	3035	3020	4705
497	20231127	104700	513809315	3030	3015	3030	3015	2631
498	20231127	104600	505854360	3020	3010	3025	3010	3305
499	20231127	104500	495893710	3005	2995	3005	2995	3359
500	20231127	104400	485814205	2995	2990	2995	2985	1488
501	20231127	104300	481364140	2990	2995	2995	2985	1874
502	20231127	104200	475769765	2995	2980	2995	2980	4669
503	20231127	104100	461819940	2980	2965	2995	2965	6389
504	20231127	104000	442782585	2960	2945	2960	2945	1837
505	20231127	103900	437352850	2950	2950	2950	2950	1
506	20231127	103800	437349900	2945	2945	2945	2945	5
507	20231127	103700	437335175	2945	2945	2945	2945	106
508	20231127	103600	437023005	2945	2945	2945	2945	10
509	20231127	103500	436993555	2950	2950	2950	2950	18
510	20231127	103400	436940455	2940	2945	2950	2940	507
511	20231127	103300	435448130	2950	2945	2950	2945	18
512	20231127	103200	435395115	2945	2945	2945	2945	68
513	20231127	103100	435194855	2945	2945	2945	2945	405
514	20231127	103000	434002130	2945	2945	2945	2945	0
515	20231127	102900	434002130	2945	2945	2945	2945	499
516	20231127	102800	432532575	2940	2940	2940	2940	79
517	20231127	102700	432300315	2940	2940	2940	2940	4
518	20231127	102600	432288555	2940	2940	2940	2940	66
519	20231127	102500	432094515	2940	2940	2940	2940	0
520	20231127	102400	432094515	2940	2940	2940	2940	0
521	20231127	102300	432094515	2940	2945	2945	2940	103
522	20231127	102200	431791195	2945	2945	2945	2945	10
523	20231127	102100	431761745	2945	2945	2945	2945	0
524	20231127	102000	431761745	2945	2945	2945	2935	193
525	20231127	101900	431195250	2945	2940	2945	2935	343
526	20231127	101800	430188305	2940	2940	2940	2940	0
527	20231127	101700	430188305	2940	2940	2940	2940	340
528	20231127	101600	429188705	2940	2940	2940	2940	0
529	20231127	101500	429188705	2940	2940	2940	2940	375
530	20231127	101400	428086205	2940	2940	2945	2940	255
531	20231127	101300	427336260	2940	2940	2940	2940	193
532	20231127	101200	426768840	2940	2940	2945	2940	4905
533	20231127	101100	412343705	2940	2940	2940	2940	0
534	20231127	101000	412343705	2940	2945	2945	2940	1631
535	20231127	100900	407548395	2945	2945	2945	2940	1650
536	20231127	100800	402694500	2955	2955	2955	2955	1
537	20231127	100700	402691545	2940	2945	2945	2940	434
538	20231127	100600	401413440	2945	2945	2945	2945	703
539	20231127	100500	399343105	2945	2945	2945	2945	279
540	20231127	100400	398521450	2940	2945	2945	2940	817
541	20231127	100300	396116965	2940	2945	2945	2940	1239
542	20231127	100200	392474215	2940	2940	2940	2940	0
543	20231127	100100	392474215	2940	2945	2945	2940	361
544	20231127	100000	391412850	2940	2940	2940	2940	100
545	20231127	095900	391118850	2945	2945	2945	2945	842
546	20231127	095800	388639160	2945	2945	2945	2945	27
547	20231127	095700	388559645	2945	2945	2945	2945	284
548	20231127	095600	387723265	2945	2945	2945	2945	1
549	20231127	095500	387720320	2935	2935	2935	2935	270
550	20231127	095400	386927870	2935	2935	2935	2935	517
551	20231127	095300	385410475	2935	2940	2940	2935	1583
552	20231127	095200	380756760	2945	2945	2945	2945	428
553	20231127	095100	379496300	2940	2945	2945	2940	2461
554	20231127	095000	372257655	2940	2955	2955	2940	2142
555	20231127	094900	365944755	2955	2950	2955	2950	52
556	20231127	094800	365791190	2955	2950	2955	2950	486
557	20231127	094700	364357345	2950	2960	2960	2950	161
558	20231127	094600	363881285	2960	2965	2965	2960	278
559	20231127	094500	363058005	2965	2955	2965	2950	1276
560	20231127	094400	359291410	2950	2955	2955	2950	110
561	20231127	094300	358966835	2955	2955	2955	2955	1420
562	20231127	094200	354770735	2955	2955	2955	2950	188
563	20231127	094100	354215480	2970	2970	2970	2970	0
564	20231127	094000	354215480	2970	2985	2985	2955	2141
565	20231127	093900	347877120	2995	2990	2995	2990	1120
566	20231127	093800	344527865	2990	2960	2990	2960	1285
567	20231127	093700	340711700	2960	2960	2960	2960	1053
568	20231127	093600	337594820	2960	2960	2960	2960	317
569	20231127	093500	336656500	2960	2960	2965	2960	1267
570	20231127	093400	332901025	2960	2960	2960	2960	12
571	20231127	093300	332865505	2955	2950	2955	2950	1657
572	20231127	093200	327974580	2950	2945	2950	2945	1223
573	20231127	093100	324372805	2945	2945	2950	2945	1199
574	20231127	093000	320838855	2950	2945	2950	2945	1444
575	20231127	092900	316585255	2945	2925	2945	2925	5279
576	20231127	092800	301102730	2925	2930	2930	2925	2092
577	20231127	092700	294980900	2925	2930	2930	2925	535
578	20231127	092600	293414020	2925	2920	2930	2920	1331
579	20231127	092500	289526200	2920	2920	2920	2920	3399
580	20231127	092400	279601120	2920	2930	2930	2920	1411
581	20231127	092300	275477400	2935	2930	2935	2920	604
582	20231127	092200	273709925	2935	2935	2935	2920	3540
583	20231127	092100	263341630	2935	2935	2940	2935	409
584	20231127	092000	262139545	2935	2940	2945	2935	1693
585	20231127	091900	257164475	2945	2940	2945	2940	630
586	20231127	091800	255311380	2940	2940	2945	2940	247
587	20231127	091700	254584845	2945	2940	2945	2940	811
588	20231127	091600	252196850	2940	2940	2940	2940	2162
589	20231127	091500	245840570	2940	2940	2945	2940	8992
590	20231127	091400	219403090	2940	2950	2950	2940	1040
591	20231127	091300	216338835	2950	2960	2965	2950	3560
592	20231127	091200	205830395	2965	2980	2980	2965	4213
593	20231127	091100	193309275	2980	2980	2990	2980	1820
594	20231127	091000	187879965	2980	2990	2990	2980	1450
595	20231127	090900	183554120	2990	2990	2990	2990	676
596	20231127	090800	181532880	2990	2995	3005	2990	5491
597	20231127	090700	165061735	2990	2995	2995	2990	829
598	20231127	090600	162583020	2995	2965	2995	2965	1591
599	20231127	090500	157829655	2965	2995	2995	2940	14015
600	20231127	090400	116170235	2990	2975	2995	2970	7308
601	20231127	090300	94320870	2975	2975	2975	2965	3250
602	20231127	090200	84661890	2970	2965	2970	2965	3081
603	20231127	090100	75516120	2965	2965	2965	2945	2973
604	20231127	090000	66730395	2970	2910	2970	2905	21691