KissMeData/288330/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205600	187134805	2995	2995	2995	2995	1418
3	20231127	205500	187134805	2995	2995	2995	2995	0
4	20231127	205400	187134805	2995	2995	2995	2995	0
5	20231127	205300	187134805	2995	2995	2995	2995	0
6	20231127	205200	187134805	2995	2995	2995	2995	0
7	20231127	205100	187134805	2995	2995	2995	2995	0
8	20231127	205000	187134805	2995	2995	2995	2995	0
9	20231127	204900	187134805	2995	2995	2995	2995	0
10	20231127	204800	187134805	2995	2995	2995	2995	0
11	20231127	204700	187134805	2995	2995	2995	2995	0
12	20231127	204600	187134805	2995	2995	2995	2995	0
13	20231127	204500	187134805	2995	2995	2995	2995	0
14	20231127	204400	187134805	2995	2995	2995	2995	0
15	20231127	204300	187134805	2995	2995	2995	2995	0
16	20231127	204200	187134805	2995	2995	2995	2995	0
17	20231127	204100	187134805	2995	2995	2995	2995	0
18	20231127	204000	187134805	2995	2995	2995	2995	0
19	20231127	203900	187134805	2995	2995	2995	2995	0
20	20231127	203800	187134805	2995	2995	2995	2995	0
21	20231127	203700	187134805	2995	2995	2995	2995	0
22	20231127	203600	187134805	2995	2995	2995	2995	0
23	20231127	203500	187134805	2995	2995	2995	2995	0
24	20231127	203400	187134805	2995	2995	2995	2995	0
25	20231127	203300	187134805	2995	2995	2995	2995	0
26	20231127	203200	187134805	2995	2995	2995	2995	0
27	20231127	203100	187134805	2995	2995	2995	2995	0
28	20231127	203000	187134805	2995	2995	2995	2995	0
29	20231127	202900	187134805	2995	2995	2995	2995	0
30	20231127	202800	187134805	2995	2995	2995	2995	0
31	20231127	202700	187134805	2995	2995	2995	2995	0
32	20231127	202600	187134805	2995	2995	2995	2995	1418
33	20231127	202500	187134805	2995	2995	2995	2995	0
34	20231127	202400	187134805	2995	2995	2995	2995	0
35	20231127	202300	187134805	2995	2995	2995	2995	0
36	20231127	202200	187134805	2995	2995	2995	2995	0
37	20231127	202100	187134805	2995	2995	2995	2995	0
38	20231127	202000	187134805	2995	2995	2995	2995	0
39	20231127	201900	187134805	2995	2995	2995	2995	0
40	20231127	201800	187134805	2995	2995	2995	2995	0
41	20231127	201700	187134805	2995	2995	2995	2995	0
42	20231127	201600	187134805	2995	2995	2995	2995	0
43	20231127	201500	187134805	2995	2995	2995	2995	0
44	20231127	201400	187134805	2995	2995	2995	2995	0
45	20231127	201300	187134805	2995	2995	2995	2995	0
46	20231127	201200	187134805	2995	2995	2995	2995	0
47	20231127	201100	187134805	2995	2995	2995	2995	0
48	20231127	201000	187134805	2995	2995	2995	2995	0
49	20231127	200900	187134805	2995	2995	2995	2995	0
50	20231127	200800	187134805	2995	2995	2995	2995	0
51	20231127	200700	187134805	2995	2995	2995	2995	0
52	20231127	200600	187134805	2995	2995	2995	2995	0
53	20231127	200500	187134805	2995	2995	2995	2995	0
54	20231127	200400	187134805	2995	2995	2995	2995	0
55	20231127	200300	187134805	2995	2995	2995	2995	0
56	20231127	200200	187134805	2995	2995	2995	2995	0
57	20231127	200100	187134805	2995	2995	2995	2995	0
58	20231127	200000	187134805	2995	2995	2995	2995	0
59	20231127	195900	187134805	2995	2995	2995	2995	0
60	20231127	195800	187134805	2995	2995	2995	2995	0
61	20231127	195700	187134805	2995	2995	2995	2995	0
62	20231127	195600	187134805	2995	2995	2995	2995	1418
63	20231127	195500	187134805	2995	2995	2995	2995	0
64	20231127	195400	187134805	2995	2995	2995	2995	0
65	20231127	195300	187134805	2995	2995	2995	2995	0
66	20231127	195200	187134805	2995	2995	2995	2995	0
67	20231127	195100	187134805	2995	2995	2995	2995	0
68	20231127	195000	187134805	2995	2995	2995	2995	0
69	20231127	194900	187134805	2995	2995	2995	2995	0
70	20231127	194800	187134805	2995	2995	2995	2995	0
71	20231127	194700	187134805	2995	2995	2995	2995	0
72	20231127	194600	187134805	2995	2995	2995	2995	0
73	20231127	194500	187134805	2995	2995	2995	2995	0
74	20231127	194400	187134805	2995	2995	2995	2995	0
75	20231127	194300	187134805	2995	2995	2995	2995	0
76	20231127	194200	187134805	2995	2995	2995	2995	0
77	20231127	194100	187134805	2995	2995	2995	2995	0
78	20231127	194000	187134805	2995	2995	2995	2995	0
79	20231127	193900	187134805	2995	2995	2995	2995	0
80	20231127	193800	187134805	2995	2995	2995	2995	0
81	20231127	193700	187134805	2995	2995	2995	2995	0
82	20231127	193600	187134805	2995	2995	2995	2995	0
83	20231127	193500	187134805	2995	2995	2995	2995	0
84	20231127	193400	187134805	2995	2995	2995	2995	0
85	20231127	193300	187134805	2995	2995	2995	2995	0
86	20231127	193200	187134805	2995	2995	2995	2995	0
87	20231127	193100	187134805	2995	2995	2995	2995	0
88	20231127	193000	187134805	2995	2995	2995	2995	0
89	20231127	192900	187134805	2995	2995	2995	2995	0
90	20231127	192800	187134805	2995	2995	2995	2995	0
91	20231127	192700	187134805	2995	2995	2995	2995	0
92	20231127	192600	187134805	2995	2995	2995	2995	1418
93	20231127	192500	187134805	2995	2995	2995	2995	0
94	20231127	192400	187134805	2995	2995	2995	2995	0
95	20231127	192300	187134805	2995	2995	2995	2995	0
96	20231127	192200	187134805	2995	2995	2995	2995	0
97	20231127	192100	187134805	2995	2995	2995	2995	0
98	20231127	192000	187134805	2995	2995	2995	2995	0
99	20231127	191900	187134805	2995	2995	2995	2995	0
100	20231127	191800	187134805	2995	2995	2995	2995	0
101	20231127	191700	187134805	2995	2995	2995	2995	0
102	20231127	191600	187134805	2995	2995	2995	2995	0
103	20231127	191500	187134805	2995	2995	2995	2995	0
104	20231127	191400	187134805	2995	2995	2995	2995	0
105	20231127	191300	187134805	2995	2995	2995	2995	0
106	20231127	191200	187134805	2995	2995	2995	2995	0
107	20231127	191100	187134805	2995	2995	2995	2995	0
108	20231127	191000	187134805	2995	2995	2995	2995	0
109	20231127	190900	187134805	2995	2995	2995	2995	0
110	20231127	190800	187134805	2995	2995	2995	2995	0
111	20231127	190700	187134805	2995	2995	2995	2995	0
112	20231127	190600	187134805	2995	2995	2995	2995	0
113	20231127	190500	187134805	2995	2995	2995	2995	0
114	20231127	190400	187134805	2995	2995	2995	2995	0
115	20231127	190300	187134805	2995	2995	2995	2995	0
116	20231127	190200	187134805	2995	2995	2995	2995	0
117	20231127	190100	187134805	2995	2995	2995	2995	0
118	20231127	190000	187134805	2995	2995	2995	2995	0
119	20231127	185900	187134805	2995	2995	2995	2995	0
120	20231127	185800	187134805	2995	2995	2995	2995	0
121	20231127	185700	187134805	2995	2995	2995	2995	0
122	20231127	185600	187134805	2995	2995	2995	2995	1418
123	20231127	185500	187134805	2995	2995	2995	2995	0
124	20231127	185400	187134805	2995	2995	2995	2995	0
125	20231127	185300	187134805	2995	2995	2995	2995	0
126	20231127	185200	187134805	2995	2995	2995	2995	0
127	20231127	185100	187134805	2995	2995	2995	2995	0
128	20231127	185000	187134805	2995	2995	2995	2995	0
129	20231127	184900	187134805	2995	2995	2995	2995	0
130	20231127	184800	187134805	2995	2995	2995	2995	0
131	20231127	184700	187134805	2995	2995	2995	2995	0
132	20231127	184600	187134805	2995	2995	2995	2995	0
133	20231127	184500	187134805	2995	2995	2995	2995	0
134	20231127	184400	187134805	2995	2995	2995	2995	0
135	20231127	184300	187134805	2995	2995	2995	2995	0
136	20231127	184200	187134805	2995	2995	2995	2995	0
137	20231127	184100	187134805	2995	2995	2995	2995	0
138	20231127	184000	187134805	2995	2995	2995	2995	0
139	20231127	183900	187134805	2995	2995	2995	2995	0
140	20231127	183800	187134805	2995	2995	2995	2995	0
141	20231127	183700	187134805	2995	2995	2995	2995	0
142	20231127	183600	187134805	2995	2995	2995	2995	0
143	20231127	183500	187134805	2995	2995	2995	2995	0
144	20231127	183400	187134805	2995	2995	2995	2995	0
145	20231127	183300	187134805	2995	2995	2995	2995	0
146	20231127	183200	187134805	2995	2995	2995	2995	0
147	20231127	183100	187134805	2995	2995	2995	2995	0
148	20231127	183000	187134805	2995	2995	2995	2995	0
149	20231127	182900	187134805	2995	2995	2995	2995	0
150	20231127	182800	187134805	2995	2995	2995	2995	0
151	20231127	182700	187134805	2995	2995	2995	2995	0
152	20231127	182600	187134805	2995	2995	2995	2995	1418
153	20231127	182500	187134805	2995	2995	2995	2995	0
154	20231127	182400	187134805	2995	2995	2995	2995	0
155	20231127	182300	187134805	2995	2995	2995	2995	0
156	20231127	182200	187134805	2995	2995	2995	2995	0
157	20231127	182100	187134805	2995	2995	2995	2995	0
158	20231127	182000	187134805	2995	2995	2995	2995	0
159	20231127	181900	187134805	2995	2995	2995	2995	0
160	20231127	181800	187134805	2995	2995	2995	2995	0
161	20231127	181700	187134805	2995	2995	2995	2995	0
162	20231127	181600	187134805	2995	2995	2995	2995	0
163	20231127	181500	187134805	2995	2995	2995	2995	0
164	20231127	181400	187134805	2995	2995	2995	2995	0
165	20231127	181300	187134805	2995	2995	2995	2995	0
166	20231127	181200	187134805	2995	2995	2995	2995	0
167	20231127	181100	187134805	2995	2995	2995	2995	0
168	20231127	181000	187134805	2995	2995	2995	2995	0
169	20231127	180900	187134805	2995	2995	2995	2995	0
170	20231127	180800	187134805	2995	2995	2995	2995	0
171	20231127	180700	187134805	2995	2995	2995	2995	0
172	20231127	180600	187134805	2995	2995	2995	2995	0
173	20231127	180500	187134805	2995	2995	2995	2995	0
174	20231127	180400	187134805	2995	2995	2995	2995	0
175	20231127	180300	187134805	2995	2995	2995	2995	0
176	20231127	180200	187134805	2995	2995	2995	2995	0
177	20231127	180100	187134805	2995	2995	2995	2995	0
178	20231127	180000	187134805	2995	2995	2995	2995	0
179	20231127	175900	187134805	2995	2995	2995	2995	0
180	20231127	175800	187134805	2995	2995	2995	2995	0
181	20231127	175700	187134805	2995	2995	2995	2995	0
182	20231127	175600	187134805	2995	2995	2995	2995	1418
183	20231127	175500	187134805	2995	2995	2995	2995	0
184	20231127	175400	187134805	2995	2995	2995	2995	0
185	20231127	175300	187134805	2995	2995	2995	2995	0
186	20231127	175200	187134805	2995	2995	2995	2995	0
187	20231127	175100	187134805	2995	2995	2995	2995	0
188	20231127	175000	187134805	2995	2995	2995	2995	0
189	20231127	174900	187134805	2995	2995	2995	2995	0
190	20231127	174800	187134805	2995	2995	2995	2995	0
191	20231127	174700	187134805	2995	2995	2995	2995	0
192	20231127	174600	187134805	2995	2995	2995	2995	0
193	20231127	174500	187134805	2995	2995	2995	2995	0
194	20231127	174400	187134805	2995	2995	2995	2995	0
195	20231127	174300	187134805	2995	2995	2995	2995	0
196	20231127	174200	187134805	2995	2995	2995	2995	0
197	20231127	174100	187134805	2995	2995	2995	2995	0
198	20231127	174000	187134805	2995	2995	2995	2995	0
199	20231127	173900	187134805	2995	2995	2995	2995	0
200	20231127	173800	187134805	2995	2995	2995	2995	0
201	20231127	173700	187134805	2995	2995	2995	2995	0
202	20231127	173600	187134805	2995	2995	2995	2995	0
203	20231127	173500	187134805	2995	2995	2995	2995	0
204	20231127	173400	187134805	2995	2995	2995	2995	0
205	20231127	173300	187134805	2995	2995	2995	2995	0
206	20231127	173200	187134805	2995	2995	2995	2995	0
207	20231127	173100	187134805	2995	2995	2995	2995	0
208	20231127	173000	187134805	2995	2995	2995	2995	0
209	20231127	172900	187134805	2995	2995	2995	2995	0
210	20231127	172800	187134805	2995	2995	2995	2995	0
211	20231127	172700	187134805	2995	2995	2995	2995	0
212	20231127	172600	187134805	2995	2995	2995	2995	1418
213	20231127	172500	187134805	2995	2995	2995	2995	0
214	20231127	172400	187134805	2995	2995	2995	2995	0
215	20231127	172300	187134805	2995	2995	2995	2995	0
216	20231127	172200	187134805	2995	2995	2995	2995	0
217	20231127	172100	187134805	2995	2995	2995	2995	0
218	20231127	172000	187134805	2995	2995	2995	2995	0
219	20231127	171900	187134805	2995	2995	2995	2995	0
220	20231127	171800	187134805	2995	2995	2995	2995	0
221	20231127	171700	187134805	2995	2995	2995	2995	0
222	20231127	171600	187134805	2995	2995	2995	2995	0
223	20231127	171500	187134805	2995	2995	2995	2995	0
224	20231127	171400	187134805	2995	2995	2995	2995	0
225	20231127	171300	187134805	2995	2995	2995	2995	0
226	20231127	171200	187134805	2995	2995	2995	2995	0
227	20231127	171100	187134805	2995	2995	2995	2995	0
228	20231127	171000	187134805	2995	2995	2995	2995	0
229	20231127	170900	187134805	2995	2995	2995	2995	0
230	20231127	170800	187134805	2995	2995	2995	2995	0
231	20231127	170700	187134805	2995	2995	2995	2995	0
232	20231127	170600	187134805	2995	2995	2995	2995	0
233	20231127	170500	187134805	2995	2995	2995	2995	0
234	20231127	170400	187134805	2995	2995	2995	2995	0
235	20231127	170300	187134805	2995	2995	2995	2995	0
236	20231127	170200	187134805	2995	2995	2995	2995	0
237	20231127	170100	187134805	2995	2995	2995	2995	0
238	20231127	170000	187134805	2995	2995	2995	2995	0
239	20231127	165900	187134805	2995	2995	2995	2995	0
240	20231127	165800	187134805	2995	2995	2995	2995	0
241	20231127	165700	187134805	2995	2995	2995	2995	0
242	20231127	165600	187134805	2995	2995	2995	2995	1418
243	20231127	165500	187134805	2995	2995	2995	2995	0
244	20231127	165400	187134805	2995	2995	2995	2995	0
245	20231127	165300	187134805	2995	2995	2995	2995	0
246	20231127	165200	187134805	2995	2995	2995	2995	0
247	20231127	165100	187134805	2995	2995	2995	2995	0
248	20231127	165000	187134805	2995	2995	2995	2995	0
249	20231127	164900	187134805	2995	2995	2995	2995	0
250	20231127	164800	187134805	2995	2995	2995	2995	0
251	20231127	164700	187134805	2995	2995	2995	2995	0
252	20231127	164600	187134805	2995	2995	2995	2995	0
253	20231127	164500	187134805	2995	2995	2995	2995	0
254	20231127	164400	187134805	2995	2995	2995	2995	0
255	20231127	164300	187134805	2995	2995	2995	2995	0
256	20231127	164200	187134805	2995	2995	2995	2995	0
257	20231127	164100	187134805	2995	2995	2995	2995	0
258	20231127	164000	187134805	2995	2995	2995	2995	0
259	20231127	163900	187134805	2995	2995	2995	2995	0
260	20231127	163800	187134805	2995	2995	2995	2995	0
261	20231127	163700	187134805	2995	2995	2995	2995	0
262	20231127	163600	187134805	2995	2995	2995	2995	0
263	20231127	163500	187134805	2995	2995	2995	2995	0
264	20231127	163400	187134805	2995	2995	2995	2995	0
265	20231127	163300	187134805	2995	2995	2995	2995	0
266	20231127	163200	187134805	2995	2995	2995	2995	0
267	20231127	163100	187134805	2995	2995	2995	2995	0
268	20231127	163000	187134805	2995	2995	2995	2995	0
269	20231127	162900	187134805	2995	2995	2995	2995	0
270	20231127	162800	187134805	2995	2995	2995	2995	0
271	20231127	162700	187134805	2995	2995	2995	2995	0
272	20231127	162600	187134805	2995	2995	2995	2995	1418
273	20231127	162500	187134805	2995	2995	2995	2995	0
274	20231127	162400	187134805	2995	2995	2995	2995	0
275	20231127	162300	187134805	2995	2995	2995	2995	0
276	20231127	162200	187134805	2995	2995	2995	2995	0
277	20231127	162100	187134805	2995	2995	2995	2995	0
278	20231127	162000	187134805	2995	2995	2995	2995	0
279	20231127	161900	187134805	2995	2995	2995	2995	0
280	20231127	161800	187134805	2995	2995	2995	2995	0
281	20231127	161700	187134805	2995	2995	2995	2995	0
282	20231127	161600	187134805	2995	2995	2995	2995	0
283	20231127	161500	187134805	2995	2995	2995	2995	0
284	20231127	161400	187134805	2995	2995	2995	2995	0
285	20231127	161300	187134805	2995	2995	2995	2995	0
286	20231127	161200	187134805	2995	2995	2995	2995	0
287	20231127	161100	187134805	2995	2995	2995	2995	0
288	20231127	161000	187134805	2995	2995	2995	2995	0
289	20231127	160900	187134805	2995	2995	2995	2995	0
290	20231127	160800	187134805	2995	2995	2995	2995	0
291	20231127	160700	187134805	2995	2995	2995	2995	0
292	20231127	160600	187134805	2995	2995	2995	2995	0
293	20231127	160500	187134805	2995	2995	2995	2995	0
294	20231127	160400	187134805	2995	2995	2995	2995	0
295	20231127	160300	187134805	2995	2995	2995	2995	0
296	20231127	160200	187134805	2995	2995	2995	2995	0
297	20231127	160100	187134805	2995	2995	2995	2995	0
298	20231127	160000	187134805	2995	2995	2995	2995	0
299	20231127	155900	187134805	2995	2995	2995	2995	0
300	20231127	155800	187134805	2995	2995	2995	2995	0
301	20231127	155700	187134805	2995	2995	2995	2995	0
302	20231127	155600	187134805	2995	2995	2995	2995	1418
303	20231127	155500	187134805	2995	2995	2995	2995	0
304	20231127	155400	187134805	2995	2995	2995	2995	0
305	20231127	155300	187134805	2995	2995	2995	2995	0
306	20231127	155200	187134805	2995	2995	2995	2995	0
307	20231127	155100	187134805	2995	2995	2995	2995	0
308	20231127	155000	187134805	2995	2995	2995	2995	0
309	20231127	154900	187134805	2995	2995	2995	2995	0
310	20231127	154800	187134805	2995	2995	2995	2995	0
311	20231127	154700	187134805	2995	2995	2995	2995	0
312	20231127	154600	187134805	2995	2995	2995	2995	0
313	20231127	154500	187134805	2995	2995	2995	2995	0
314	20231127	154400	187134805	2995	2995	2995	2995	0
315	20231127	154300	187134805	2995	2995	2995	2995	0
316	20231127	154200	187134805	2995	2995	2995	2995	0
317	20231127	154100	187134805	2995	2995	2995	2995	0
318	20231127	154000	187134805	2995	2995	2995	2995	0
319	20231127	153900	187134805	2995	2995	2995	2995	0
320	20231127	153800	187134805	2995	2995	2995	2995	0
321	20231127	153700	187134805	2995	2995	2995	2995	0
322	20231127	153600	187134805	2995	2995	2995	2995	0
323	20231127	153500	187134805	2995	2995	2995	2995	0
324	20231127	153400	187134805	2995	2995	2995	2995	0
325	20231127	153300	187134805	2995	2995	2995	2995	0
326	20231127	153200	187134805	2995	2995	2995	2995	0
327	20231127	153100	187134805	2995	2995	2995	2995	0
328	20231127	153000	187134805	2995	2995	2995	2995	1418
329	20231127	152900	182887895	2995	2995	2995	2995	0
330	20231127	152800	182887895	2995	2995	2995	2995	0
331	20231127	152700	182887895	2995	2995	2995	2995	0
332	20231127	152600	182887895	2995	2995	2995	2995	0
333	20231127	152500	182887895	2995	2995	2995	2995	0
334	20231127	152400	182887895	2995	2995	2995	2995	0
335	20231127	152300	182887895	2995	2995	2995	2995	0
336	20231127	152200	182887895	2995	2995	2995	2995	0
337	20231127	152100	182887895	2995	2995	2995	2995	0
338	20231127	152000	182887895	2995	2995	2995	2995	0
339	20231127	151900	182887895	2995	2995	2995	2995	1
340	20231127	151800	182884900	2995	2995	2995	2995	2
341	20231127	151700	182878910	2995	2995	2995	2995	0
342	20231127	151600	182878910	2995	2995	2995	2995	4
343	20231127	151500	182866930	2990	2995	2995	2990	4
344	20231127	151400	182854965	2990	2990	2990	2990	0
345	20231127	151300	182854965	2990	2990	2990	2990	0
346	20231127	151200	182854965	2990	2990	2990	2990	1
347	20231127	151100	182851975	2990	2990	2990	2990	1
348	20231127	151000	182848985	2990	2985	2990	2985	101
349	20231127	150900	182547495	2995	2995	2995	2995	0
350	20231127	150800	182547495	2995	2995	2995	2995	0
351	20231127	150700	182547495	2995	2995	2995	2995	9
352	20231127	150600	182520540	2995	2995	2995	2995	0
353	20231127	150500	182520540	2995	2995	2995	2995	0
354	20231127	150400	182520540	2995	2995	2995	2995	0
355	20231127	150300	182520540	2995	2995	2995	2995	0
356	20231127	150200	182520540	2995	2995	2995	2995	50
357	20231127	150100	182370790	2995	2990	2995	2985	338
358	20231127	150000	181360825	2995	2995	2995	2995	0
359	20231127	145900	181360825	2995	2995	2995	2995	0
360	20231127	145800	181360825	2995	2995	2995	2995	0
361	20231127	145700	181360825	2995	2995	2995	2995	0
362	20231127	145600	181360825	2995	2995	2995	2995	1
363	20231127	145500	181357830	2990	2990	2990	2990	300
364	20231127	145400	180460830	2995	2995	2995	2995	0
365	20231127	145300	180460830	2995	2995	2995	2995	0
366	20231127	145200	180460830	2995	2995	2995	2995	0
367	20231127	145100	180460830	2995	2995	2995	2995	0
368	20231127	145000	180460830	2995	2995	2995	2995	1
369	20231127	144900	180457835	2985	2985	2985	2985	200
370	20231127	144800	179860835	2995	2995	2995	2995	9
371	20231127	144700	179833880	2985	2985	2985	2985	0
372	20231127	144600	179833880	2985	2985	2985	2985	0
373	20231127	144500	179833880	2985	2995	2995	2985	801
374	20231127	144400	177441390	2990	2990	2990	2990	3
375	20231127	144300	177432420	2995	2990	2995	2990	2
376	20231127	144200	177426435	2995	2995	2995	2995	57
377	20231127	144100	177255720	2995	2995	2995	2995	0
378	20231127	144000	177255720	2995	2995	2995	2995	5
379	20231127	143900	177240745	2995	2995	2995	2995	7
380	20231127	143800	177219780	2995	2995	2995	2995	0
381	20231127	143700	177219780	2995	2995	2995	2995	0
382	20231127	143600	177219780	2995	2995	2995	2995	1
383	20231127	143500	177216785	2990	2990	2990	2990	70
384	20231127	143400	177007485	2995	2995	2995	2995	0
385	20231127	143300	177007485	2995	2995	2995	2995	0
386	20231127	143200	177007485	2995	2995	2995	2995	0
387	20231127	143100	177007485	2995	2995	2995	2995	0
388	20231127	143000	177007485	2995	2995	2995	2995	0
389	20231127	142900	177007485	2995	2995	2995	2995	0
390	20231127	142800	177007485	2995	2995	2995	2995	1
391	20231127	142700	177004490	2985	2985	2985	2985	0
392	20231127	142600	177004490	2985	2985	2985	2985	0
393	20231127	142500	177004490	2985	2985	2985	2985	0
394	20231127	142400	177004490	2985	2985	2985	2985	0
395	20231127	142300	177004490	2985	2985	2985	2985	0
396	20231127	142200	177004490	2985	2985	2985	2985	10
397	20231127	142100	176974640	2985	2990	2990	2985	4
398	20231127	142000	176962685	2990	2995	2995	2990	338
399	20231127	141900	175950385	2995	2995	2995	2995	1
400	20231127	141800	175947390	2990	2990	2990	2990	0
401	20231127	141700	175947390	2990	2990	2990	2990	0
402	20231127	141600	175947390	2990	2990	2990	2990	0
403	20231127	141500	175947390	2990	2990	2990	2990	0
404	20231127	141400	175947390	2990	2990	2990	2990	219
405	20231127	141300	175292580	2990	2985	2990	2985	136
406	20231127	141200	174886615	2985	2985	2985	2985	3
407	20231127	141100	174877660	2985	2985	2985	2985	5
408	20231127	141000	174862735	2990	2985	2990	2980	584
409	20231127	140900	173116860	2985	2985	2985	2985	0
410	20231127	140800	173116860	2985	2985	2985	2985	0
411	20231127	140700	173116860	2985	2985	2985	2985	510
412	20231127	140600	171594510	2985	2985	2985	2985	0
413	20231127	140500	171594510	2985	2985	2985	2985	0
414	20231127	140400	171594510	2985	2985	2985	2985	0
415	20231127	140300	171594510	2985	2985	2985	2985	0
416	20231127	140200	171594510	2985	2985	2985	2985	1
417	20231127	140100	171591525	2985	2985	2985	2985	5
418	20231127	140000	171576600	2985	2990	2990	2985	156
419	20231127	135900	171110440	2990	2990	2990	2990	0
420	20231127	135800	171110440	2990	2990	2990	2990	0
421	20231127	135700	171110440	2990	2990	2990	2990	0
422	20231127	135600	171110440	2990	2990	2990	2990	0
423	20231127	135500	171110440	2990	2990	2990	2990	0
424	20231127	135400	171110440	2990	2990	2990	2990	30
425	20231127	135300	171020740	2995	2995	2995	2995	0
426	20231127	135200	171020740	2995	2995	2995	2995	0
427	20231127	135100	171020740	2995	2995	2995	2995	10
428	20231127	135000	170990790	2990	2990	2990	2990	10
429	20231127	134900	170960890	2995	2995	2995	2995	0
430	20231127	134800	170960890	2995	2995	2995	2995	0
431	20231127	134700	170960890	2995	2995	2995	2995	1
432	20231127	134600	170957895	2990	2990	2990	2990	11
433	20231127	134500	170925005	2985	2985	2985	2985	316
434	20231127	134400	169981745	2995	2995	2995	2995	0
435	20231127	134300	169981745	2995	2995	2995	2995	0
436	20231127	134200	169981745	2995	2995	2995	2995	0
437	20231127	134100	169981745	2995	2995	2995	2995	0
438	20231127	134000	169981745	2995	2995	2995	2995	0
439	20231127	133900	169981745	2995	2995	2995	2995	0
440	20231127	133800	169981745	2995	2995	2995	2995	0
441	20231127	133700	169981745	2995	2995	2995	2995	0
442	20231127	133600	169981745	2995	2995	2995	2995	0
443	20231127	133500	169981745	2995	2995	2995	2995	1
444	20231127	133400	169978750	2995	2995	2995	2995	0
445	20231127	133300	169978750	2995	2995	2995	2995	4
446	20231127	133200	169966770	2995	2995	2995	2995	0
447	20231127	133100	169966770	2995	2995	2995	2995	16
448	20231127	133000	169918850	2990	2990	2990	2990	130
449	20231127	132900	169530150	2990	2990	2990	2990	0
450	20231127	132800	169530150	2990	2990	2990	2990	0
451	20231127	132700	169530150	2990	2990	2990	2990	0
452	20231127	132600	169530150	2990	2990	2990	2990	0
453	20231127	132500	169530150	2990	2990	2990	2990	0
454	20231127	132400	169530150	2990	2990	2990	2990	1
455	20231127	132300	169527160	2985	2985	2985	2985	17
456	20231127	132200	169476415	2985	2985	2985	2985	0
457	20231127	132100	169476415	2985	2980	2985	2975	12
458	20231127	132000	169440675	2980	2980	2980	2980	84
459	20231127	131900	169190355	2985	2990	2990	2985	89
460	20231127	131800	168924595	2990	2990	2990	2990	14
461	20231127	131700	168882735	2990	2990	2990	2990	5
462	20231127	131600	168867785	2990	2990	2990	2990	0
463	20231127	131500	168867785	2990	2990	2990	2990	0
464	20231127	131400	168867785	2990	2990	2990	2990	0
465	20231127	131300	168867785	2990	2990	2990	2990	51
466	20231127	131200	168715295	2985	2985	2985	2985	1
467	20231127	131100	168712310	2990	2990	2990	2990	0
468	20231127	131000	168712310	2990	2970	2990	2970	50
469	20231127	130900	168563415	2970	2985	2985	2970	200
470	20231127	130800	167969390	2985	2985	2985	2985	0
471	20231127	130700	167969390	2985	2985	2985	2985	0
472	20231127	130600	167969390	2985	2985	2985	2985	0
473	20231127	130500	167969390	2985	2985	2985	2985	0
474	20231127	130400	167969390	2985	2985	2985	2985	0
475	20231127	130300	167969390	2985	2985	2995	2985	20
476	20231127	130200	167909640	2970	2970	2970	2970	0
477	20231127	130100	167909640	2970	2975	2975	2970	1331
478	20231127	130000	163951650	2975	2975	2975	2975	0
479	20231127	125900	163951650	2975	2975	2975	2975	27
480	20231127	125800	163871325	2970	2990	2990	2970	2259
481	20231127	125700	157144425	2990	2990	2990	2990	0
482	20231127	125600	157144425	2990	2990	2990	2990	0
483	20231127	125500	157144425	2990	2990	2990	2990	0
484	20231127	125400	157144425	2990	2990	2990	2990	0
485	20231127	125300	157144425	2990	2990	2990	2990	0
486	20231127	125200	157144425	2990	2990	2990	2990	110
487	20231127	125100	156815525	2995	2995	2995	2995	0
488	20231127	125000	156815525	2995	2995	2995	2995	0
489	20231127	124900	156815525	2995	2995	2995	2995	0
490	20231127	124800	156815525	2995	2995	2995	2995	100
491	20231127	124700	156516025	2995	2995	2995	2995	10
492	20231127	124600	156486075	2995	2995	2995	2995	0
493	20231127	124500	156486075	2995	2995	2995	2995	3
494	20231127	124400	156477090	2990	2990	2995	2985	512
495	20231127	124300	154948185	2995	2990	2995	2990	4
496	20231127	124200	154936220	2995	2995	2995	2995	101
497	20231127	124100	154633725	2995	2995	2995	2995	0
498	20231127	124000	154633725	2995	3000	3000	2995	5
499	20231127	123900	154618730	3000	3000	3000	3000	7
500	20231127	123800	154597730	2995	2990	2995	2990	17
501	20231127	123700	154546885	2990	2990	2990	2990	0
502	20231127	123600	154546885	2990	2990	2990	2990	8
503	20231127	123500	154522965	2995	2990	2995	2990	39
504	20231127	123400	154406305	2990	2995	2995	2990	16
505	20231127	123300	154358450	2985	2990	2990	2985	390
506	20231127	123200	153192905	2995	2995	2995	2995	10
507	20231127	123100	153162955	2995	2995	2995	2995	0
508	20231127	123000	153162955	2995	2995	2995	2995	0
509	20231127	122900	153162955	2995	2995	2995	2995	0
510	20231127	122800	153162955	2995	2995	2995	2995	1
511	20231127	122700	153159960	2995	2995	2995	2995	0
512	20231127	122600	153159960	2995	2995	2995	2995	0
513	20231127	122500	153159960	2995	2995	2995	2995	1
514	20231127	122400	153156965	2995	2995	2995	2995	1
515	20231127	122300	153153970	2995	2995	2995	2995	4
516	20231127	122200	153141990	3000	3010	3010	3000	98
517	20231127	122100	152847130	3005	3005	3005	3005	12
518	20231127	122000	152811070	3015	3005	3015	3005	25
519	20231127	121900	152735925	3005	3000	3005	3000	22
520	20231127	121800	152669865	3000	3000	3000	3000	0
521	20231127	121700	152669865	3000	3000	3000	3000	14
522	20231127	121600	152627865	3005	3005	3005	3005	2
523	20231127	121500	152621855	3010	3000	3010	3000	64
524	20231127	121400	152429760	3000	3000	3000	3000	0
525	20231127	121300	152429760	3000	3000	3000	3000	0
526	20231127	121200	152429760	3000	3000	3000	3000	2
527	20231127	121100	152423760	3010	3010	3010	3010	2
528	20231127	121000	152417740	3000	3000	3000	3000	8
529	20231127	120900	152393740	3000	3000	3000	3000	5
530	20231127	120800	152378740	3010	3010	3010	3010	0
531	20231127	120700	152378740	3010	3005	3010	3005	836
532	20231127	120600	149862495	3005	3005	3005	3005	30
533	20231127	120500	149772345	3005	3005	3005	3005	37
534	20231127	120400	149661160	3005	3000	3005	3000	40
535	20231127	120300	149541025	3000	3005	3005	3000	213
536	20231127	120200	148900965	3005	3000	3005	3000	590
537	20231127	120100	147128025	3000	3000	3000	3000	58
538	20231127	120000	146954025	3000	3000	3000	3000	3
539	20231127	115900	146945025	3000	2995	3000	2995	928
540	20231127	115800	144162035	2995	2995	2995	2995	29
541	20231127	115700	144075180	3000	3000	3000	3000	5000
542	20231127	115600	129075180	2990	2990	2990	2990	0
543	20231127	115500	129075180	2990	2990	2990	2990	0
544	20231127	115400	129075180	2990	2995	2995	2990	4
545	20231127	115300	129063205	2995	2995	2995	2995	0
546	20231127	115200	129063205	2995	2995	2995	2995	3
547	20231127	115100	129054220	3000	3000	3000	3000	100
548	20231127	115000	128754220	2990	2990	2990	2990	0
549	20231127	114900	128754220	2990	2990	2990	2990	129
550	20231127	114800	128368510	3000	3000	3000	3000	0
551	20231127	114700	128368510	3000	3000	3000	3000	0
552	20231127	114600	128368510	3000	3000	3000	3000	0
553	20231127	114500	128368510	3000	2995	3000	2995	2
554	20231127	114400	128362515	2995	3000	3000	2995	19
555	20231127	114300	128305565	3000	3005	3005	3000	1035
556	20231127	114200	125200155	3005	3005	3005	3005	0
557	20231127	114100	125200155	3005	2995	3005	2995	329
558	20231127	114000	124211850	2995	2995	2995	2995	1
559	20231127	113900	124208855	2995	3000	3000	2990	1287
560	20231127	113800	120360700	2995	2995	2995	2995	0
561	20231127	113700	120360700	2995	2995	2995	2995	0
562	20231127	113600	120360700	2995	3000	3000	2995	28
563	20231127	113500	120276710	3000	3000	3000	3000	0
564	20231127	113400	120276710	3000	3000	3000	3000	48
565	20231127	113300	120132710	3000	3000	3000	3000	0
566	20231127	113200	120132710	3000	3000	3000	3000	0
567	20231127	113100	120132710	3000	3000	3000	3000	0
568	20231127	113000	120132710	3000	3000	3000	3000	1
569	20231127	112900	120129710	3000	3000	3000	3000	60
570	20231127	112800	119949710	3000	3000	3000	3000	10
571	20231127	112700	119919710	3000	3000	3000	3000	2
572	20231127	112600	119913710	2995	2995	2995	2995	11
573	20231127	112500	119880765	2995	2995	2995	2990	1896
574	20231127	112400	114202330	3000	3000	3000	3000	444
575	20231127	112300	112870330	3000	2995	3000	2995	540
576	20231127	112200	111252755	3000	2990	3000	2990	4399
577	20231127	112100	98057565	2995	2985	2995	2975	824
578	20231127	112000	95593365	2980	2980	2980	2980	2
579	20231127	111900	95587405	2990	2980	2990	2980	564
580	20231127	111800	93902270	2990	2985	2990	2985	928
581	20231127	111700	91131035	2980	2975	2980	2975	467
582	20231127	111600	89741055	2975	2970	2980	2970	327
583	20231127	111500	88767615	2980	2975	2980	2975	386
584	20231127	111400	87617985	2980	2975	2980	2965	904
585	20231127	111300	84933280	2965	2965	2965	2965	0
586	20231127	111200	84933280	2965	2985	2990	2965	3012
587	20231127	111100	75957140	2990	2990	2990	2990	530
588	20231127	111000	74372440	2995	2995	2995	2995	0
589	20231127	110900	74372440	2995	3000	3000	2995	4479
590	20231127	110800	60949800	3005	3005	3005	3005	0
591	20231127	110700	60949800	3005	3005	3005	3005	23
592	20231127	110600	60880685	3005	3005	3005	3005	7
593	20231127	110500	60859650	3000	3005	3005	3000	2352
594	20231127	110400	53803455	3005	3010	3010	3005	80
595	20231127	110300	53562720	3010	3010	3010	3010	81
596	20231127	110200	53318910	3005	3005	3005	3000	97
597	20231127	110100	53027490	3000	3000	3000	3000	10
598	20231127	110000	52997490	3000	3000	3000	3000	300
599	20231127	105900	52097490	3000	3010	3010	3000	964
600	20231127	105800	49200725	3005	3005	3005	3005	0
601	20231127	105700	49200725	3005	3015	3015	3005	2090
602	20231127	105600	42911775	3015	3015	3015	3015	6
603	20231127	105500	42893685	3015	3020	3020	3015	593
604	20231127	105400	41105405	3020	3025	3025	3020	17
605	20231127	105300	41053985	3030	3030	3030	3030	0
606	20231127	105200	41053985	3030	3025	3030	3025	6
607	20231127	105100	41035830	3030	3030	3030	3030	1
608	20231127	105000	41032800	3025	3025	3025	3025	29
609	20231127	104900	40945075	3020	3020	3020	3020	0
610	20231127	104800	40945075	3020	3025	3025	3020	124
611	20231127	104700	40570475	3020	3020	3020	3020	100
612	20231127	104600	40268475	3020	3025	3025	3020	78
613	20231127	104500	40032815	3020	3020	3020	3020	100
614	20231127	104400	39730815	3020	3020	3020	3020	0
615	20231127	104300	39730815	3020	3030	3030	3020	4
616	20231127	104200	39718710	3030	3030	3030	3030	20
617	20231127	104100	39658110	3030	3030	3030	3030	0
618	20231127	104000	39658110	3030	3030	3030	3030	0
619	20231127	103900	39658110	3030	3030	3030	3030	0
620	20231127	103800	39658110	3030	3030	3030	3030	1
621	20231127	103700	39655080	3030	3030	3030	3030	1
622	20231127	103600	39652050	3030	3030	3030	3030	0
623	20231127	103500	39652050	3030	3030	3030	3030	0
624	20231127	103400	39652050	3030	3030	3030	3030	1
625	20231127	103300	39649020	3025	3025	3025	3025	2
626	20231127	103200	39642970	3025	3030	3030	3025	478
627	20231127	103100	38196625	3030	3030	3030	3030	16
628	20231127	103000	38148145	3030	3030	3030	3030	74
629	20231127	102900	37923925	3035	3035	3035	3035	64
630	20231127	102800	37729685	3020	3020	3020	3020	0
631	20231127	102700	37729685	3020	3020	3020	3020	0
632	20231127	102600	37729685	3020	3020	3020	3020	0
633	20231127	102500	37729685	3020	3020	3020	3020	92
634	20231127	102400	37451845	3020	3020	3020	3020	132
635	20231127	102300	37053205	3015	3015	3015	3015	0
636	20231127	102200	37053205	3015	3035	3035	3015	852
637	20231127	102100	34475960	3030	3035	3035	3030	387
638	20231127	102000	33302925	3035	3040	3040	3035	7
639	20231127	101900	33281675	3045	3040	3045	3040	200
640	20231127	101800	32672780	3040	3040	3040	3040	0
641	20231127	101700	32672780	3040	3040	3040	3040	1
642	20231127	101600	32669740	3035	3035	3035	3035	4
643	20231127	101500	32657600	3035	3035	3035	3035	5
644	20231127	101400	32642425	3040	3035	3040	3035	24
645	20231127	101300	32569485	3040	3040	3040	3040	61
646	20231127	101200	32384045	3035	3035	3035	3035	2
647	20231127	101100	32377975	3035	3035	3035	3035	1
648	20231127	101000	32374940	3035	3035	3035	3035	36
649	20231127	100900	32265680	3035	3035	3035	3035	1
650	20231127	100800	32262645	3035	3035	3035	3035	0
651	20231127	100700	32262645	3035	3035	3035	3035	20
652	20231127	100600	32201945	3040	3030	3040	3030	40
653	20231127	100500	32080645	3030	3030	3030	3030	0
654	20231127	100400	32080645	3030	3035	3035	3030	7
655	20231127	100300	32059415	3040	3040	3040	3040	0
656	20231127	100200	32059415	3040	3040	3040	3040	0
657	20231127	100100	32059415	3040	3040	3040	3040	1
658	20231127	100000	32056375	3040	3040	3040	3040	0
659	20231127	095900	32056375	3040	3040	3040	3040	0
660	20231127	095800	32056375	3040	3040	3040	3040	0
661	20231127	095700	32056375	3040	3040	3040	3040	0
662	20231127	095600	32056375	3040	3040	3040	3040	0
663	20231127	095500	32056375	3040	3040	3040	3040	0
664	20231127	095400	32056375	3040	3040	3040	3040	0
665	20231127	095300	32056375	3040	3040	3040	3040	0
666	20231127	095200	32056375	3040	3040	3040	3040	2
667	20231127	095100	32050295	3040	3040	3040	3040	4
668	20231127	095000	32038135	3040	3040	3040	3040	1
669	20231127	094900	32035095	3035	3035	3035	3035	0
670	20231127	094800	32035095	3035	3035	3035	3035	0
671	20231127	094700	32035095	3035	3035	3035	3035	81
672	20231127	094600	31789260	3035	3035	3035	3035	0
673	20231127	094500	31789260	3035	3035	3035	3035	27
674	20231127	094400	31707315	3035	3035	3035	3035	6
675	20231127	094300	31689105	3035	3035	3035	3030	36
676	20231127	094200	31579855	3035	3035	3035	3035	13
677	20231127	094100	31540400	3035	3030	3035	3030	3
678	20231127	094000	31531305	3035	3035	3035	3035	0
679	20231127	093900	31531305	3035	3035	3035	3035	0
680	20231127	093800	31531305	3035	3035	3035	3035	0
681	20231127	093700	31531305	3035	3035	3035	3035	10
682	20231127	093600	31500955	3040	3040	3040	3040	25
683	20231127	093500	31424955	3045	3030	3045	3030	445
684	20231127	093400	30071540	3030	3030	3030	3030	7
685	20231127	093300	30050330	3030	3020	3030	3020	57
686	20231127	093200	29878040	3020	3010	3030	3010	32
687	20231127	093100	29781570	3010	3010	3010	3010	500
688	20231127	093000	28276570	3010	3010	3010	3010	10
689	20231127	092900	28246470	3005	3020	3020	3005	3147
690	20231127	092800	18778600	3020	3025	3025	3020	663
691	20231127	092700	16773685	3030	3030	3030	3030	0
692	20231127	092600	16773685	3030	3030	3030	3025	881
693	20231127	092500	14104555	3030	3030	3030	3030	40
694	20231127	092400	13983355	3030	3030	3030	3030	41
695	20231127	092300	13859125	3030	3030	3030	3030	10
696	20231127	092200	13828825	3040	3040	3040	3040	0
697	20231127	092100	13828825	3040	3040	3040	3025	915
698	20231127	092000	11053525	3050	3045	3050	3045	3
699	20231127	091900	11044380	3045	3045	3045	3045	0
700	20231127	091800	11044380	3045	3045	3045	3045	0
701	20231127	091700	11044380	3045	3045	3045	3045	0
702	20231127	091600	11044380	3045	3045	3045	3045	12
703	20231127	091500	11007840	3040	3035	3040	3035	788
704	20231127	091400	8613475	3040	3050	3050	3040	535
705	20231127	091300	6984900	3055	3055	3055	3055	113
706	20231127	091200	6639685	3055	3060	3060	3055	243
707	20231127	091100	5897270	3055	3065	3065	3055	780
708	20231127	091000	3513750	3070	3080	3080	3070	400
709	20231127	090900	2284830	3080	3085	3085	3080	11
710	20231127	090800	2250920	3085	3090	3090	3085	79
711	20231127	090700	2006845	3100	3100	3100	3100	12
712	20231127	090600	1969645	3100	3105	3110	3100	82
713	20231127	090500	1715385	3110	3110	3110	3110	52
714	20231127	090400	1553665	3115	3115	3115	3115	3
715	20231127	090300	1544320	3120	3130	3130	3120	28
716	20231127	090200	1456880	3155	3155	3155	3155	0
717	20231127	090100	1456880	3155	3165	3165	3155	344
718	20231127	090000	368160	3120	3120	3120	3120	118