KissMeData/427950/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	212600	579719400	3000	3000	3000	3000	960
3	20231127	212500	579719400	3000	3000	3000	3000	0
4	20231127	212400	579719400	3000	3000	3000	3000	0
5	20231127	212300	579719400	3000	3000	3000	3000	0
6	20231127	212200	579719400	3000	3000	3000	3000	0
7	20231127	212100	579719400	3000	3000	3000	3000	0
8	20231127	212000	579719400	3000	3000	3000	3000	0
9	20231127	211900	579719400	3000	3000	3000	3000	0
10	20231127	211800	579719400	3000	3000	3000	3000	0
11	20231127	211700	579719400	3000	3000	3000	3000	0
12	20231127	211600	579719400	3000	3000	3000	3000	0
13	20231127	211500	579719400	3000	3000	3000	3000	0
14	20231127	211400	579719400	3000	3000	3000	3000	0
15	20231127	211300	579719400	3000	3000	3000	3000	0
16	20231127	211200	579719400	3000	3000	3000	3000	0
17	20231127	211100	579719400	3000	3000	3000	3000	0
18	20231127	211000	579719400	3000	3000	3000	3000	0
19	20231127	210900	579719400	3000	3000	3000	3000	0
20	20231127	210800	579719400	3000	3000	3000	3000	0
21	20231127	210700	579719400	3000	3000	3000	3000	0
22	20231127	210600	579719400	3000	3000	3000	3000	0
23	20231127	210500	579719400	3000	3000	3000	3000	0
24	20231127	210400	579719400	3000	3000	3000	3000	0
25	20231127	210300	579719400	3000	3000	3000	3000	0
26	20231127	210200	579719400	3000	3000	3000	3000	0
27	20231127	210100	579719400	3000	3000	3000	3000	0
28	20231127	210000	579719400	3000	3000	3000	3000	0
29	20231127	205900	579719400	3000	3000	3000	3000	0
30	20231127	205800	579719400	3000	3000	3000	3000	0
31	20231127	205700	579719400	3000	3000	3000	3000	0
32	20231127	205600	579719400	3000	3000	3000	3000	960
33	20231127	205500	579719400	3000	3000	3000	3000	0
34	20231127	205400	579719400	3000	3000	3000	3000	0
35	20231127	205300	579719400	3000	3000	3000	3000	0
36	20231127	205200	579719400	3000	3000	3000	3000	0
37	20231127	205100	579719400	3000	3000	3000	3000	0
38	20231127	205000	579719400	3000	3000	3000	3000	0
39	20231127	204900	579719400	3000	3000	3000	3000	0
40	20231127	204800	579719400	3000	3000	3000	3000	0
41	20231127	204700	579719400	3000	3000	3000	3000	0
42	20231127	204600	579719400	3000	3000	3000	3000	0
43	20231127	204500	579719400	3000	3000	3000	3000	0
44	20231127	204400	579719400	3000	3000	3000	3000	0
45	20231127	204300	579719400	3000	3000	3000	3000	0
46	20231127	204200	579719400	3000	3000	3000	3000	0
47	20231127	204100	579719400	3000	3000	3000	3000	0
48	20231127	204000	579719400	3000	3000	3000	3000	0
49	20231127	203900	579719400	3000	3000	3000	3000	0
50	20231127	203800	579719400	3000	3000	3000	3000	0
51	20231127	203700	579719400	3000	3000	3000	3000	0
52	20231127	203600	579719400	3000	3000	3000	3000	0
53	20231127	203500	579719400	3000	3000	3000	3000	0
54	20231127	203400	579719400	3000	3000	3000	3000	0
55	20231127	203300	579719400	3000	3000	3000	3000	0
56	20231127	203200	579719400	3000	3000	3000	3000	0
57	20231127	203100	579719400	3000	3000	3000	3000	0
58	20231127	203000	579719400	3000	3000	3000	3000	0
59	20231127	202900	579719400	3000	3000	3000	3000	0
60	20231127	202800	579719400	3000	3000	3000	3000	0
61	20231127	202700	579719400	3000	3000	3000	3000	0
62	20231127	202600	579719400	3000	3000	3000	3000	960
63	20231127	202500	579719400	3000	3000	3000	3000	0
64	20231127	202400	579719400	3000	3000	3000	3000	0
65	20231127	202300	579719400	3000	3000	3000	3000	0
66	20231127	202200	579719400	3000	3000	3000	3000	0
67	20231127	202100	579719400	3000	3000	3000	3000	0
68	20231127	202000	579719400	3000	3000	3000	3000	0
69	20231127	201900	579719400	3000	3000	3000	3000	0
70	20231127	201800	579719400	3000	3000	3000	3000	0
71	20231127	201700	579719400	3000	3000	3000	3000	0
72	20231127	201600	579719400	3000	3000	3000	3000	0
73	20231127	201500	579719400	3000	3000	3000	3000	0
74	20231127	201400	579719400	3000	3000	3000	3000	0
75	20231127	201300	579719400	3000	3000	3000	3000	0
76	20231127	201200	579719400	3000	3000	3000	3000	0
77	20231127	201100	579719400	3000	3000	3000	3000	0
78	20231127	201000	579719400	3000	3000	3000	3000	0
79	20231127	200900	579719400	3000	3000	3000	3000	0
80	20231127	200800	579719400	3000	3000	3000	3000	0
81	20231127	200700	579719400	3000	3000	3000	3000	0
82	20231127	200600	579719400	3000	3000	3000	3000	0
83	20231127	200500	579719400	3000	3000	3000	3000	0
84	20231127	200400	579719400	3000	3000	3000	3000	0
85	20231127	200300	579719400	3000	3000	3000	3000	0
86	20231127	200200	579719400	3000	3000	3000	3000	0
87	20231127	200100	579719400	3000	3000	3000	3000	0
88	20231127	200000	579719400	3000	3000	3000	3000	0
89	20231127	195900	579719400	3000	3000	3000	3000	0
90	20231127	195800	579719400	3000	3000	3000	3000	0
91	20231127	195700	579719400	3000	3000	3000	3000	0
92	20231127	195600	579719400	3000	3000	3000	3000	960
93	20231127	195500	579719400	3000	3000	3000	3000	0
94	20231127	195400	579719400	3000	3000	3000	3000	0
95	20231127	195300	579719400	3000	3000	3000	3000	0
96	20231127	195200	579719400	3000	3000	3000	3000	0
97	20231127	195100	579719400	3000	3000	3000	3000	0
98	20231127	195000	579719400	3000	3000	3000	3000	0
99	20231127	194900	579719400	3000	3000	3000	3000	0
100	20231127	194800	579719400	3000	3000	3000	3000	0
101	20231127	194700	579719400	3000	3000	3000	3000	0
102	20231127	194600	579719400	3000	3000	3000	3000	0
103	20231127	194500	579719400	3000	3000	3000	3000	0
104	20231127	194400	579719400	3000	3000	3000	3000	0
105	20231127	194300	579719400	3000	3000	3000	3000	0
106	20231127	194200	579719400	3000	3000	3000	3000	0
107	20231127	194100	579719400	3000	3000	3000	3000	0
108	20231127	194000	579719400	3000	3000	3000	3000	0
109	20231127	193900	579719400	3000	3000	3000	3000	0
110	20231127	193800	579719400	3000	3000	3000	3000	0
111	20231127	193700	579719400	3000	3000	3000	3000	0
112	20231127	193600	579719400	3000	3000	3000	3000	0
113	20231127	193500	579719400	3000	3000	3000	3000	0
114	20231127	193400	579719400	3000	3000	3000	3000	0
115	20231127	193300	579719400	3000	3000	3000	3000	0
116	20231127	193200	579719400	3000	3000	3000	3000	0
117	20231127	193100	579719400	3000	3000	3000	3000	0
118	20231127	193000	579719400	3000	3000	3000	3000	0
119	20231127	192900	579719400	3000	3000	3000	3000	0
120	20231127	192800	579719400	3000	3000	3000	3000	0
121	20231127	192700	579719400	3000	3000	3000	3000	0
122	20231127	192600	579719400	3000	3000	3000	3000	960
123	20231127	192500	579719400	3000	3000	3000	3000	0
124	20231127	192400	579719400	3000	3000	3000	3000	0
125	20231127	192300	579719400	3000	3000	3000	3000	0
126	20231127	192200	579719400	3000	3000	3000	3000	0
127	20231127	192100	579719400	3000	3000	3000	3000	0
128	20231127	192000	579719400	3000	3000	3000	3000	0
129	20231127	191900	579719400	3000	3000	3000	3000	0
130	20231127	191800	579719400	3000	3000	3000	3000	0
131	20231127	191700	579719400	3000	3000	3000	3000	0
132	20231127	191600	579719400	3000	3000	3000	3000	0
133	20231127	191500	579719400	3000	3000	3000	3000	0
134	20231127	191400	579719400	3000	3000	3000	3000	0
135	20231127	191300	579719400	3000	3000	3000	3000	0
136	20231127	191200	579719400	3000	3000	3000	3000	0
137	20231127	191100	579719400	3000	3000	3000	3000	0
138	20231127	191000	579719400	3000	3000	3000	3000	0
139	20231127	190900	579719400	3000	3000	3000	3000	0
140	20231127	190800	579719400	3000	3000	3000	3000	0
141	20231127	190700	579719400	3000	3000	3000	3000	0
142	20231127	190600	579719400	3000	3000	3000	3000	0
143	20231127	190500	579719400	3000	3000	3000	3000	0
144	20231127	190400	579719400	3000	3000	3000	3000	0
145	20231127	190300	579719400	3000	3000	3000	3000	0
146	20231127	190200	579719400	3000	3000	3000	3000	0
147	20231127	190100	579719400	3000	3000	3000	3000	0
148	20231127	190000	579719400	3000	3000	3000	3000	0
149	20231127	185900	579719400	3000	3000	3000	3000	0
150	20231127	185800	579719400	3000	3000	3000	3000	0
151	20231127	185700	579719400	3000	3000	3000	3000	0
152	20231127	185600	579719400	3000	3000	3000	3000	960
153	20231127	185500	579719400	3000	3000	3000	3000	0
154	20231127	185400	579719400	3000	3000	3000	3000	0
155	20231127	185300	579719400	3000	3000	3000	3000	0
156	20231127	185200	579719400	3000	3000	3000	3000	0
157	20231127	185100	579719400	3000	3000	3000	3000	0
158	20231127	185000	579719400	3000	3000	3000	3000	0
159	20231127	184900	579719400	3000	3000	3000	3000	0
160	20231127	184800	579719400	3000	3000	3000	3000	0
161	20231127	184700	579719400	3000	3000	3000	3000	0
162	20231127	184600	579719400	3000	3000	3000	3000	0
163	20231127	184500	579719400	3000	3000	3000	3000	0
164	20231127	184400	579719400	3000	3000	3000	3000	0
165	20231127	184300	579719400	3000	3000	3000	3000	0
166	20231127	184200	579719400	3000	3000	3000	3000	0
167	20231127	184100	579719400	3000	3000	3000	3000	0
168	20231127	184000	579719400	3000	3000	3000	3000	0
169	20231127	183900	579719400	3000	3000	3000	3000	0
170	20231127	183800	579719400	3000	3000	3000	3000	0
171	20231127	183700	579719400	3000	3000	3000	3000	0
172	20231127	183600	579719400	3000	3000	3000	3000	0
173	20231127	183500	579719400	3000	3000	3000	3000	0
174	20231127	183400	579719400	3000	3000	3000	3000	0
175	20231127	183300	579719400	3000	3000	3000	3000	0
176	20231127	183200	579719400	3000	3000	3000	3000	0
177	20231127	183100	579719400	3000	3000	3000	3000	0
178	20231127	183000	579719400	3000	3000	3000	3000	0
179	20231127	182900	579719400	3000	3000	3000	3000	0
180	20231127	182800	579719400	3000	3000	3000	3000	0
181	20231127	182700	579719400	3000	3000	3000	3000	0
182	20231127	182600	579719400	3000	3000	3000	3000	960
183	20231127	182500	579719400	3000	3000	3000	3000	0
184	20231127	182400	579719400	3000	3000	3000	3000	0
185	20231127	182300	579719400	3000	3000	3000	3000	0
186	20231127	182200	579719400	3000	3000	3000	3000	0
187	20231127	182100	579719400	3000	3000	3000	3000	0
188	20231127	182000	579719400	3000	3000	3000	3000	0
189	20231127	181900	579719400	3000	3000	3000	3000	0
190	20231127	181800	579719400	3000	3000	3000	3000	0
191	20231127	181700	579719400	3000	3000	3000	3000	0
192	20231127	181600	579719400	3000	3000	3000	3000	0
193	20231127	181500	579719400	3000	3000	3000	3000	0
194	20231127	181400	579719400	3000	3000	3000	3000	0
195	20231127	181300	579719400	3000	3000	3000	3000	0
196	20231127	181200	579719400	3000	3000	3000	3000	0
197	20231127	181100	579719400	3000	3000	3000	3000	0
198	20231127	181000	579719400	3000	3000	3000	3000	0
199	20231127	180900	579719400	3000	3000	3000	3000	0
200	20231127	180800	579719400	3000	3000	3000	3000	0
201	20231127	180700	579719400	3000	3000	3000	3000	0
202	20231127	180600	579719400	3000	3000	3000	3000	0
203	20231127	180500	579719400	3000	3000	3000	3000	0
204	20231127	180400	579719400	3000	3000	3000	3000	0
205	20231127	180300	579719400	3000	3000	3000	3000	0
206	20231127	180200	579719400	3000	3000	3000	3000	0
207	20231127	180100	579719400	3000	3000	3000	3000	0
208	20231127	180000	579719400	3000	3000	3000	3000	0
209	20231127	175900	579719400	3000	3000	3000	3000	0
210	20231127	175800	579719400	3000	3000	3000	3000	0
211	20231127	175700	579719400	3000	3000	3000	3000	0
212	20231127	175600	579719400	3000	3000	3000	3000	960
213	20231127	175500	579719400	3000	3000	3000	3000	0
214	20231127	175400	579719400	3000	3000	3000	3000	0
215	20231127	175300	579719400	3000	3000	3000	3000	0
216	20231127	175200	579719400	3000	3000	3000	3000	0
217	20231127	175100	579719400	3000	3000	3000	3000	0
218	20231127	175000	579719400	3000	3000	3000	3000	0
219	20231127	174900	579719400	3000	3000	3000	3000	0
220	20231127	174800	579719400	3000	3000	3000	3000	0
221	20231127	174700	579719400	3000	3000	3000	3000	0
222	20231127	174600	579719400	3000	3000	3000	3000	0
223	20231127	174500	579719400	3000	3000	3000	3000	0
224	20231127	174400	579719400	3000	3000	3000	3000	0
225	20231127	174300	579719400	3000	3000	3000	3000	0
226	20231127	174200	579719400	3000	3000	3000	3000	0
227	20231127	174100	579719400	3000	3000	3000	3000	0
228	20231127	174000	579719400	3000	3000	3000	3000	0
229	20231127	173900	579719400	3000	3000	3000	3000	0
230	20231127	173800	579719400	3000	3000	3000	3000	0
231	20231127	173700	579719400	3000	3000	3000	3000	0
232	20231127	173600	579719400	3000	3000	3000	3000	0
233	20231127	173500	579719400	3000	3000	3000	3000	0
234	20231127	173400	579719400	3000	3000	3000	3000	0
235	20231127	173300	579719400	3000	3000	3000	3000	0
236	20231127	173200	579719400	3000	3000	3000	3000	0
237	20231127	173100	579719400	3000	3000	3000	3000	0
238	20231127	173000	579719400	3000	3000	3000	3000	0
239	20231127	172900	579719400	3000	3000	3000	3000	0
240	20231127	172800	579719400	3000	3000	3000	3000	0
241	20231127	172700	579719400	3000	3000	3000	3000	0
242	20231127	172600	579719400	3000	3000	3000	3000	960
243	20231127	172500	579719400	3000	3000	3000	3000	0
244	20231127	172400	579719400	3000	3000	3000	3000	0
245	20231127	172300	579719400	3000	3000	3000	3000	0
246	20231127	172200	579719400	3000	3000	3000	3000	0
247	20231127	172100	579719400	3000	3000	3000	3000	0
248	20231127	172000	579719400	3000	3000	3000	3000	0
249	20231127	171900	579719400	3000	3000	3000	3000	0
250	20231127	171800	579719400	3000	3000	3000	3000	0
251	20231127	171700	579719400	3000	3000	3000	3000	0
252	20231127	171600	579719400	3000	3000	3000	3000	0
253	20231127	171500	579719400	3000	3000	3000	3000	0
254	20231127	171400	579719400	3000	3000	3000	3000	0
255	20231127	171300	579719400	3000	3000	3000	3000	0
256	20231127	171200	579719400	3000	3000	3000	3000	0
257	20231127	171100	579719400	3000	3000	3000	3000	0
258	20231127	171000	579719400	3000	3000	3000	3000	0
259	20231127	170900	579719400	3000	3000	3000	3000	0
260	20231127	170800	579719400	3000	3000	3000	3000	0
261	20231127	170700	579719400	3000	3000	3000	3000	0
262	20231127	170600	579719400	3000	3000	3000	3000	0
263	20231127	170500	579719400	3000	3000	3000	3000	0
264	20231127	170400	579719400	3000	3000	3000	3000	0
265	20231127	170300	579719400	3000	3000	3000	3000	0
266	20231127	170200	579719400	3000	3000	3000	3000	0
267	20231127	170100	579719400	3000	3000	3000	3000	0
268	20231127	170000	579719400	3000	3000	3000	3000	0
269	20231127	165900	579719400	3000	3000	3000	3000	0
270	20231127	165800	579719400	3000	3000	3000	3000	0
271	20231127	165700	579719400	3000	3000	3000	3000	0
272	20231127	165600	579719400	3000	3000	3000	3000	960
273	20231127	165500	579719400	3000	3000	3000	3000	0
274	20231127	165400	579719400	3000	3000	3000	3000	0
275	20231127	165300	579719400	3000	3000	3000	3000	0
276	20231127	165200	579719400	3000	3000	3000	3000	0
277	20231127	165100	579719400	3000	3000	3000	3000	0
278	20231127	165000	579719400	3000	3000	3000	3000	0
279	20231127	164900	579719400	3000	3000	3000	3000	0
280	20231127	164800	579719400	3000	3000	3000	3000	0
281	20231127	164700	579719400	3000	3000	3000	3000	0
282	20231127	164600	579719400	3000	3000	3000	3000	0
283	20231127	164500	579719400	3000	3000	3000	3000	0
284	20231127	164400	579719400	3000	3000	3000	3000	0
285	20231127	164300	579719400	3000	3000	3000	3000	0
286	20231127	164200	579719400	3000	3000	3000	3000	0
287	20231127	164100	579719400	3000	3000	3000	3000	0
288	20231127	164000	579719400	3000	3000	3000	3000	0
289	20231127	163900	579719400	3000	3000	3000	3000	0
290	20231127	163800	579719400	3000	3000	3000	3000	0
291	20231127	163700	579719400	3000	3000	3000	3000	0
292	20231127	163600	579719400	3000	3000	3000	3000	0
293	20231127	163500	579719400	3000	3000	3000	3000	0
294	20231127	163400	579719400	3000	3000	3000	3000	0
295	20231127	163300	579719400	3000	3000	3000	3000	0
296	20231127	163200	579719400	3000	3000	3000	3000	0
297	20231127	163100	579719400	3000	3000	3000	3000	0
298	20231127	163000	579719400	3000	3000	3000	3000	0
299	20231127	162900	579719400	3000	3000	3000	3000	0
300	20231127	162800	579719400	3000	3000	3000	3000	0
301	20231127	162700	579719400	3000	3000	3000	3000	0
302	20231127	162600	579719400	3000	3000	3000	3000	960
303	20231127	162500	579719400	3000	3000	3000	3000	0
304	20231127	162400	579719400	3000	3000	3000	3000	0
305	20231127	162300	579719400	3000	3000	3000	3000	0
306	20231127	162200	579719400	3000	3000	3000	3000	0
307	20231127	162100	579719400	3000	3000	3000	3000	0
308	20231127	162000	579719400	3000	3000	3000	3000	0
309	20231127	161900	579719400	3000	3000	3000	3000	0
310	20231127	161800	579719400	3000	3000	3000	3000	0
311	20231127	161700	579719400	3000	3000	3000	3000	0
312	20231127	161600	579719400	3000	3000	3000	3000	0
313	20231127	161500	579719400	3000	3000	3000	3000	0
314	20231127	161400	579719400	3000	3000	3000	3000	0
315	20231127	161300	579719400	3000	3000	3000	3000	0
316	20231127	161200	579719400	3000	3000	3000	3000	0
317	20231127	161100	579719400	3000	3000	3000	3000	0
318	20231127	161000	579719400	3000	3000	3000	3000	0
319	20231127	160900	579719400	3000	3000	3000	3000	0
320	20231127	160800	579719400	3000	3000	3000	3000	0
321	20231127	160700	579719400	3000	3000	3000	3000	0
322	20231127	160600	579719400	3000	3000	3000	3000	0
323	20231127	160500	579719400	3000	3000	3000	3000	0
324	20231127	160400	579719400	3000	3000	3000	3000	0
325	20231127	160300	579719400	3000	3000	3000	3000	0
326	20231127	160200	579719400	3000	3000	3000	3000	0
327	20231127	160100	579719400	3000	3000	3000	3000	0
328	20231127	160000	579719400	3000	3000	3000	3000	0
329	20231127	155900	579719400	3000	3000	3000	3000	0
330	20231127	155800	579719400	3000	3000	3000	3000	0
331	20231127	155700	579719400	3000	3000	3000	3000	0
332	20231127	155600	579719400	3000	3000	3000	3000	960
333	20231127	155500	579719400	3000	3000	3000	3000	0
334	20231127	155400	579719400	3000	3000	3000	3000	0
335	20231127	155300	579719400	3000	3000	3000	3000	0
336	20231127	155200	579719400	3000	3000	3000	3000	0
337	20231127	155100	579719400	3000	3000	3000	3000	0
338	20231127	155000	579719400	3000	3000	3000	3000	0
339	20231127	154900	579719400	3000	3000	3000	3000	0
340	20231127	154800	579719400	3000	3000	3000	3000	0
341	20231127	154700	579719400	3000	3000	3000	3000	0
342	20231127	154600	579719400	3000	3000	3000	3000	0
343	20231127	154500	579719400	3000	3000	3000	3000	0
344	20231127	154400	579719400	3000	3000	3000	3000	0
345	20231127	154300	579719400	3000	3000	3000	3000	0
346	20231127	154200	579719400	3000	3000	3000	3000	0
347	20231127	154100	579719400	3000	3000	3000	3000	0
348	20231127	154000	579719400	3000	3000	3000	3000	0
349	20231127	153900	579719400	3000	3000	3000	3000	0
350	20231127	153800	579719400	3000	3000	3000	3000	0
351	20231127	153700	579719400	3000	3000	3000	3000	0
352	20231127	153600	579719400	3000	3000	3000	3000	0
353	20231127	153500	579719400	3000	3000	3000	3000	0
354	20231127	153400	579719400	3000	3000	3000	3000	0
355	20231127	153300	579719400	3000	3000	3000	3000	0
356	20231127	153200	579719400	3000	3000	3000	3000	0
357	20231127	153100	579719400	3000	3000	3000	3000	0
358	20231127	153000	579719400	3000	3000	3000	3000	960
359	20231127	152900	576839400	2980	2980	2980	2980	0
360	20231127	152800	576839400	2980	2980	2980	2980	0
361	20231127	152700	576839400	2980	2980	2980	2980	0
362	20231127	152600	576839400	2980	2980	2980	2980	0
363	20231127	152500	576839400	2980	2980	2980	2980	0
364	20231127	152400	576839400	2980	2980	2980	2980	0
365	20231127	152300	576839400	2980	2980	2980	2980	0
366	20231127	152200	576839400	2980	2980	2980	2980	0
367	20231127	152100	576839400	2980	2980	2980	2980	0
368	20231127	152000	576839400	2980	2980	2980	2980	0
369	20231127	151900	576839400	2980	2980	2980	2980	0
370	20231127	151800	576839400	2980	2980	2980	2980	0
371	20231127	151700	576839400	2980	2980	2980	2980	50
372	20231127	151600	576690400	2980	2980	2980	2980	0
373	20231127	151500	576690400	2980	2980	2980	2980	0
374	20231127	151400	576690400	2980	2980	2980	2980	1
375	20231127	151300	576687420	2970	2970	2970	2970	203
376	20231127	151200	576084510	2970	2970	2970	2970	5
377	20231127	151100	576069660	2970	2970	2970	2970	0
378	20231127	151000	576069660	2970	2970	2970	2970	890
379	20231127	150900	573426360	2980	2980	2980	2980	0
380	20231127	150800	573426360	2980	2975	2980	2970	166
381	20231127	150700	572933060	2980	2980	2980	2980	0
382	20231127	150600	572933060	2980	2970	2980	2965	3001
383	20231127	150500	564025580	2980	2985	2985	2980	1384
384	20231127	150400	559899835	2995	2995	2995	2995	0
385	20231127	150300	559899835	2995	2990	2995	2990	874
386	20231127	150200	557286570	2990	2990	2990	2990	37
387	20231127	150100	557175940	3000	3000	3000	3000	1
388	20231127	150000	557172940	2995	2995	2995	2995	0
389	20231127	145900	557172940	2995	2995	2995	2995	516
390	20231127	145800	555627520	2995	2995	2995	2995	0
391	20231127	145700	555627520	2995	2995	2995	2995	0
392	20231127	145600	555627520	2995	2995	2995	2995	1
393	20231127	145500	555624525	2995	2995	2995	2995	0
394	20231127	145400	555624525	2995	2990	2995	2990	100
395	20231127	145300	555325455	3000	3000	3000	3000	0
396	20231127	145200	555325455	3000	3000	3000	3000	0
397	20231127	145100	555325455	3000	3000	3000	3000	0
398	20231127	145000	555325455	3000	3000	3000	3000	0
399	20231127	144900	555325455	3000	3000	3000	3000	0
400	20231127	144800	555325455	3000	3000	3000	3000	50
401	20231127	144700	555175455	3000	3000	3000	3000	0
402	20231127	144600	555175455	3000	3000	3000	3000	0
403	20231127	144500	555175455	3000	3000	3000	3000	0
404	20231127	144400	555175455	3000	3000	3000	3000	0
405	20231127	144300	555175455	3000	3000	3000	3000	0
406	20231127	144200	555175455	3000	3000	3000	3000	10
407	20231127	144100	555145455	3000	3000	3000	3000	0
408	20231127	144000	555145455	3000	3000	3000	3000	0
409	20231127	143900	555145455	3000	3000	3000	3000	0
410	20231127	143800	555145455	3000	3000	3000	3000	0
411	20231127	143700	555145455	3000	3000	3000	3000	0
412	20231127	143600	555145455	3000	3000	3000	3000	100
413	20231127	143500	554845455	3000	3000	3000	3000	0
414	20231127	143400	554845455	3000	3000	3000	3000	0
415	20231127	143300	554845455	3000	3000	3000	3000	0
416	20231127	143200	554845455	3000	3000	3000	3000	0
417	20231127	143100	554845455	3000	3000	3000	3000	0
418	20231127	143000	554845455	3000	3000	3000	3000	0
419	20231127	142900	554845455	3000	3000	3000	3000	0
420	20231127	142800	554845455	3000	3000	3000	3000	0
421	20231127	142700	554845455	3000	3000	3000	3000	0
422	20231127	142600	554845455	3000	3000	3000	3000	0
423	20231127	142500	554845455	3000	3000	3000	3000	0
424	20231127	142400	554845455	3000	3000	3000	3000	0
425	20231127	142300	554845455	3000	3000	3000	3000	0
426	20231127	142200	554845455	3000	3000	3000	3000	0
427	20231127	142100	554845455	3000	3000	3000	3000	0
428	20231127	142000	554845455	3000	3000	3000	3000	0
429	20231127	141900	554845455	3000	3000	3000	3000	0
430	20231127	141800	554845455	3000	3000	3000	3000	0
431	20231127	141700	554845455	3000	3000	3000	3000	0
432	20231127	141600	554845455	3000	3000	3000	3000	5
433	20231127	141500	554830455	2985	2985	2985	2985	0
434	20231127	141400	554830455	2985	2985	2985	2985	300
435	20231127	141300	553934955	3000	3000	3000	3000	0
436	20231127	141200	553934955	3000	3000	3000	3000	0
437	20231127	141100	553934955	3000	3000	3000	3000	0
438	20231127	141000	553934955	3000	3000	3000	3000	100
439	20231127	140900	553634955	3000	3000	3000	3000	1
440	20231127	140800	553631955	2985	2985	2985	2985	40
441	20231127	140700	553512555	2985	2985	2985	2985	0
442	20231127	140600	553512555	2985	2985	2985	2985	0
443	20231127	140500	553512555	2985	2985	2985	2985	0
444	20231127	140400	553512555	2985	2985	2985	2985	0
445	20231127	140300	553512555	2985	2985	2985	2985	0
446	20231127	140200	553512555	2985	2985	2985	2985	0
447	20231127	140100	553512555	2985	2985	2985	2985	0
448	20231127	140000	553512555	2985	2985	2985	2985	0
449	20231127	135900	553512555	2985	2985	2985	2985	0
450	20231127	135800	553512555	2985	2985	2985	2985	1
451	20231127	135700	553509570	3010	3010	3010	3010	0
452	20231127	135600	553509570	3010	3010	3010	3010	0
453	20231127	135500	553509570	3010	3010	3010	3010	0
454	20231127	135400	553509570	3010	3010	3010	3010	0
455	20231127	135300	553509570	3010	3010	3010	3010	0
456	20231127	135200	553509570	3010	3010	3010	3010	0
457	20231127	135100	553509570	3010	3010	3010	3010	0
458	20231127	135000	553509570	3010	3010	3010	3010	200
459	20231127	134900	552907570	2980	2995	2995	2980	2207
460	20231127	134800	546304055	3010	3010	3010	3010	0
461	20231127	134700	546304055	3010	3005	3010	3000	7046
462	20231127	134600	525161460	3005	3005	3005	3005	0
463	20231127	134500	525161460	3005	3005	3005	3005	0
464	20231127	134400	525161460	3005	3005	3005	3005	0
465	20231127	134300	525161460	3005	3005	3005	3005	44
466	20231127	134200	525029240	3005	3005	3005	3005	0
467	20231127	134100	525029240	3005	3005	3005	3005	0
468	20231127	134000	525029240	3005	3005	3005	3005	44
469	20231127	133900	524897020	3010	3010	3010	3010	111
470	20231127	133800	524562910	3005	3005	3005	3005	0
471	20231127	133700	524562910	3005	3005	3005	3005	536
472	20231127	133600	522952230	3000	3000	3000	3000	45
473	20231127	133500	522817230	3005	3005	3005	3005	5
474	20231127	133400	522802205	3000	3000	3000	3000	0
475	20231127	133300	522802205	3000	3005	3005	3000	3003
476	20231127	133200	513778410	3005	3005	3005	3005	270
477	20231127	133100	512967060	3005	3005	3005	3005	50
478	20231127	133000	512816810	3005	3010	3010	3005	617
479	20231127	132900	510960640	3010	3010	3010	3010	94
480	20231127	132800	510677700	3010	3010	3010	3010	1000
481	20231127	132700	507667700	3010	3010	3010	3010	0
482	20231127	132600	507667700	3010	3010	3010	3010	0
483	20231127	132500	507667700	3010	3010	3010	3010	45
484	20231127	132400	507532250	3015	3015	3015	3015	0
485	20231127	132300	507532250	3015	3015	3015	3015	7
486	20231127	132200	507511145	3015	3020	3020	3015	1150
487	20231127	132100	504043625	3020	3015	3020	3015	3213
488	20231127	132000	494352090	3010	3010	3010	3010	0
489	20231127	131900	494352090	3010	3010	3010	3010	0
490	20231127	131800	494352090	3010	3010	3010	3010	44
491	20231127	131700	494219650	3015	3015	3015	3015	655
492	20231127	131600	492244825	3015	3015	3015	3015	0
493	20231127	131500	492244825	3015	3015	3015	3015	0
494	20231127	131400	492244825	3015	3015	3015	3015	1045
495	20231127	131300	489094150	3020	3020	3020	3020	0
496	20231127	131200	489094150	3020	3020	3020	3020	0
497	20231127	131100	489094150	3020	3020	3020	3020	43
498	20231127	131000	488964290	3020	3020	3020	3020	586
499	20231127	130900	487194570	3025	3025	3025	3025	0
500	20231127	130800	487194570	3025	3025	3025	3025	0
501	20231127	130700	487194570	3025	3025	3025	3025	2
502	20231127	130600	487188520	3025	3025	3025	3025	0
503	20231127	130500	487188520	3025	3025	3025	3025	0
504	20231127	130400	487188520	3025	3025	3025	3025	62
505	20231127	130300	487000970	3020	3020	3020	3020	0
506	20231127	130200	487000970	3020	3020	3020	3020	0
507	20231127	130100	487000970	3020	3020	3020	3020	1000
508	20231127	130000	483980970	3020	3020	3020	3020	44
509	20231127	125900	483848090	3020	3025	3025	3020	1307
510	20231127	125800	479897675	3020	3020	3020	3020	10
511	20231127	125700	479867475	3020	3020	3020	3020	406
512	20231127	125600	478641355	3020	3020	3020	3020	44
513	20231127	125500	478508475	3025	3030	3030	3025	1883
514	20231127	125400	472811740	3025	3025	3025	3025	0
515	20231127	125300	472811740	3025	3025	3030	3025	1713
516	20231127	125200	467624705	3025	3025	3025	3025	0
517	20231127	125100	467624705	3025	3025	3025	3025	0
518	20231127	125000	467624705	3025	3025	3025	3025	0
519	20231127	124900	467624705	3025	3025	3025	3025	44
520	20231127	124800	467491605	3030	3030	3030	3030	0
521	20231127	124700	467491605	3030	3030	3030	3030	1150
522	20231127	124600	464007105	3030	3025	3030	3025	49
523	20231127	124500	463858855	3025	3025	3025	3025	142
524	20231127	124400	463429305	3020	3020	3020	3020	10
525	20231127	124300	463399105	3030	3030	3030	3030	0
526	20231127	124200	463399105	3030	3030	3030	3030	684
527	20231127	124100	461326585	3050	3050	3050	3050	0
528	20231127	124000	461326585	3050	3050	3050	3050	100
529	20231127	123900	461021585	3050	3020	3050	3020	10000
530	20231127	123800	430666750	3005	3005	3005	3005	44
531	20231127	123700	430534530	3015	3015	3015	3015	1
532	20231127	123600	430531515	3010	3010	3010	3010	0
533	20231127	123500	430531515	3010	3015	3015	3005	52
534	20231127	123400	430375205	3020	3015	3020	3015	100
535	20231127	123300	430073230	3020	3010	3020	3005	972
536	20231127	123200	427147195	3010	3010	3010	3010	94
537	20231127	123100	426864255	3010	3010	3010	3010	46
538	20231127	123000	426725795	3010	3010	3010	3010	0
539	20231127	122900	426725795	3010	3010	3010	3010	0
540	20231127	122800	426725795	3010	3010	3010	3010	0
541	20231127	122700	426725795	3010	3010	3010	3010	44
542	20231127	122600	426593355	3010	3010	3010	3010	0
543	20231127	122500	426593355	3010	3010	3010	3010	0
544	20231127	122400	426593355	3010	3010	3010	3010	44
545	20231127	122300	426460915	3010	3010	3010	3010	0
546	20231127	122200	426460915	3010	3010	3010	3010	0
547	20231127	122100	426460915	3010	3010	3010	3010	0
548	20231127	122000	426460915	3010	3010	3010	3010	45
549	20231127	121900	426325465	3010	3010	3010	3010	0
550	20231127	121800	426325465	3010	3010	3010	3010	0
551	20231127	121700	426325465	3010	3010	3010	3010	44
552	20231127	121600	426193025	3010	3010	3010	3010	0
553	20231127	121500	426193025	3010	3010	3010	3010	0
554	20231127	121400	426193025	3010	3010	3010	3010	0
555	20231127	121300	426193025	3010	3010	3010	3010	44
556	20231127	121200	426060585	3020	3020	3020	3020	0
557	20231127	121100	426060585	3020	3020	3020	3020	0
558	20231127	121000	426060585	3020	3020	3020	3020	0
559	20231127	120900	426060585	3020	3020	3020	3020	61
560	20231127	120800	425876365	3020	3020	3020	3020	37
561	20231127	120700	425764625	3020	3020	3020	3020	37
562	20231127	120600	425652885	3030	3030	3030	3030	145
563	20231127	120500	425213535	3030	3030	3030	3030	38
564	20231127	120400	425098395	3030	3030	3030	3030	137
565	20231127	120300	424683285	3030	3030	3030	3030	221
566	20231127	120200	424013655	3030	3035	3035	3030	1177
567	20231127	120100	420441680	3030	3030	3030	3030	0
568	20231127	120000	420441680	3030	3030	3030	3030	5904
569	20231127	115900	402552560	3030	3030	3030	3030	0
570	20231127	115800	402552560	3030	3025	3030	3020	1575
571	20231127	115700	397785150	3020	3020	3020	3020	320
572	20231127	115600	396818750	3020	3020	3020	3020	0
573	20231127	115500	396818750	3020	3010	3020	3010	1263
574	20231127	115400	393007755	3010	3010	3010	3010	0
575	20231127	115300	393007755	3010	3010	3010	3010	0
576	20231127	115200	393007755	3010	3010	3010	3010	0
577	20231127	115100	393007755	3010	3010	3010	3010	44
578	20231127	115000	392875315	3010	3010	3010	3010	0
579	20231127	114900	392875315	3010	3010	3010	3010	0
580	20231127	114800	392875315	3010	3010	3010	3010	45
581	20231127	114700	392739865	3010	3010	3010	3010	621
582	20231127	114600	390870655	3010	3010	3010	3010	102
583	20231127	114500	390563635	3010	3010	3010	3010	38
584	20231127	114400	390449255	3010	3010	3010	3010	6
585	20231127	114300	390431195	3010	3010	3010	3010	0
586	20231127	114200	390431195	3010	3010	3010	3010	0
587	20231127	114100	390431195	3010	3010	3010	3010	0
588	20231127	114000	390431195	3010	3010	3010	3010	44
589	20231127	113900	390298755	3020	3020	3020	3020	31
590	20231127	113800	390205135	3020	3020	3020	3020	0
591	20231127	113700	390205135	3020	3020	3020	3020	45
592	20231127	113600	390069235	3020	3020	3020	3020	0
593	20231127	113500	390069235	3020	3020	3020	3020	0
594	20231127	113400	390069235	3020	3020	3020	3020	4926
595	20231127	113300	375192715	3005	3005	3005	3005	44
596	20231127	113200	375060495	3005	3005	3005	3005	0
597	20231127	113100	375060495	3005	3005	3005	3005	74
598	20231127	113000	374838125	3010	3010	3010	3010	70
599	20231127	112900	374627425	3010	3010	3010	3010	64
600	20231127	112800	374434785	3005	3005	3005	3005	0
601	20231127	112700	374434785	3005	3005	3005	3005	0
602	20231127	112600	374434785	3005	3005	3005	3005	45
603	20231127	112500	374299560	3005	3005	3005	3005	37
604	20231127	112400	374188375	3005	3005	3005	3005	0
605	20231127	112300	374188375	3005	3005	3005	3005	0
606	20231127	112200	374188375	3005	3005	3005	3005	44
607	20231127	112100	374056155	3005	3005	3005	3005	578
608	20231127	112000	372319265	3005	3005	3005	3005	6
609	20231127	111900	372301235	3005	3005	3005	3005	44
610	20231127	111800	372169015	3010	3010	3010	3010	0
611	20231127	111700	372169015	3010	3010	3010	3010	0
612	20231127	111600	372169015	3010	3010	3010	3010	0
613	20231127	111500	372169015	3010	3010	3010	3010	45
614	20231127	111400	372033565	3025	3025	3025	3025	1
615	20231127	111300	372030540	3010	3010	3010	3010	129
616	20231127	111200	371642250	3010	3010	3010	3010	11
617	20231127	111100	371609140	3010	3030	3030	3010	711
618	20231127	111000	369455030	3035	2990	3035	2990	20000
619	20231127	110900	309078870	2990	2990	2990	2990	1100
620	20231127	110800	305789870	2985	2985	2985	2985	5
621	20231127	110700	305774945	2985	2985	2985	2985	0
622	20231127	110600	305774945	2985	2985	2985	2985	0
623	20231127	110500	305774945	2985	2985	2985	2985	44
624	20231127	110400	305643605	2985	2985	2985	2985	39
625	20231127	110300	305527190	2985	2985	2985	2985	38
626	20231127	110200	305413760	2985	2985	2985	2985	1036
627	20231127	110100	302321300	2985	2985	2985	2985	0
628	20231127	110000	302321300	2985	2985	2985	2985	0
629	20231127	105900	302321300	2985	2985	2985	2985	0
630	20231127	105800	302321300	2985	2985	2985	2985	1
631	20231127	105700	302318315	2985	2980	2985	2980	26
632	20231127	105600	302240830	2980	2980	2980	2980	25
633	20231127	105500	302166330	2980	2980	2980	2980	0
634	20231127	105400	302166330	2980	2980	2980	2980	0
635	20231127	105300	302166330	2980	2980	2980	2980	602
636	20231127	105200	300372370	2980	2980	2980	2980	0
637	20231127	105100	300372370	2980	3000	3000	2980	4919
638	20231127	105000	285668905	3000	3000	3000	3000	634
639	20231127	104900	283766905	3000	3000	3000	3000	0
640	20231127	104800	283766905	3000	3000	3000	3000	1
641	20231127	104700	283763905	3000	3000	3000	3000	1
642	20231127	104600	283760905	3000	3000	3000	3000	44
643	20231127	104500	283628905	3000	3000	3000	3000	0
644	20231127	104400	283628905	3000	3000	3000	3000	0
645	20231127	104300	283628905	3000	3000	3000	3000	0
646	20231127	104200	283628905	3000	3000	3000	3000	45
647	20231127	104100	283493905	3000	3000	3000	3000	36
648	20231127	104000	283385905	3000	3000	3000	3000	1000
649	20231127	103900	280385905	3000	3000	3000	3000	1149
650	20231127	103800	276938905	3000	3000	3000	3000	303
651	20231127	103700	276029905	2995	2995	2995	2995	3
652	20231127	103600	276020920	2995	2995	2995	2995	16
653	20231127	103500	275973000	2995	2990	2995	2990	525
654	20231127	103400	274400750	2985	2985	2985	2985	0
655	20231127	103300	274400750	2985	2985	2985	2985	0
656	20231127	103200	274400750	2985	2985	2985	2985	0
657	20231127	103100	274400750	2985	2985	2985	2985	1
658	20231127	103000	274397765	2990	2990	2990	2990	0
659	20231127	102900	274397765	2990	2990	2990	2990	0
660	20231127	102800	274397765	2990	2990	2990	2990	0
661	20231127	102700	274397765	2990	2990	2990	2990	0
662	20231127	102600	274397765	2990	2990	2990	2990	0
663	20231127	102500	274397765	2990	2990	2990	2990	0
664	20231127	102400	274397765	2990	2990	2990	2990	0
665	20231127	102300	274397765	2990	2990	2990	2990	100
666	20231127	102200	274098765	2990	2990	2990	2990	0
667	20231127	102100	274098765	2990	2990	2990	2990	1
668	20231127	102000	274095775	2990	2990	2990	2990	400
669	20231127	101900	272899775	2990	2990	2990	2990	0
670	20231127	101800	272899775	2990	2985	2990	2985	83
671	20231127	101700	272651655	2990	2985	2990	2985	1900
672	20231127	101600	266974800	2970	2970	2970	2970	0
673	20231127	101500	266974800	2970	2970	2970	2970	0
674	20231127	101400	266974800	2970	2970	2970	2970	37
675	20231127	101300	266864910	2980	2980	2980	2980	1
676	20231127	101200	266861930	2980	2980	2980	2980	31
677	20231127	101100	266769550	2980	2980	2980	2980	59
678	20231127	101000	266593730	2980	2990	2990	2980	1100
679	20231127	100900	263311775	2985	2985	2985	2985	529
680	20231127	100800	261732710	2970	2975	2975	2970	1000
681	20231127	100700	258762610	2980	2980	2980	2980	0
682	20231127	100600	258762610	2980	2985	2985	2980	472
683	20231127	100500	257354690	3000	3000	3000	3000	1
684	20231127	100400	257351690	3020	3015	3020	3015	500
685	20231127	100300	255841930	3025	2960	3025	2960	8400
686	20231127	100200	230687075	2960	2960	2960	2960	333
687	20231127	100100	229701395	2950	2950	2950	2950	152
688	20231127	100000	229252995	2950	2955	2955	2950	306
689	20231127	095900	228349920	2950	2950	2950	2950	280
690	20231127	095800	227523920	2960	2960	2960	2960	402
691	20231127	095700	226334000	2960	2960	2960	2960	300
692	20231127	095600	225446000	2950	2950	2950	2950	548
693	20231127	095500	223829400	2950	2960	2960	2950	1517
694	20231127	095400	219353100	2955	2960	2960	2955	700
695	20231127	095300	217284100	2960	2965	2965	2960	1955
696	20231127	095200	211488025	2970	2970	2970	2970	1300
697	20231127	095100	207627025	2980	2980	2980	2980	298
698	20231127	095000	206738985	2985	2985	2985	2985	70
699	20231127	094900	206530035	2990	2990	2990	2990	0
700	20231127	094800	206530035	2990	2990	2990	2990	550
701	20231127	094700	204885535	2985	2985	2985	2985	0
702	20231127	094600	204885535	2985	2985	2985	2985	0
703	20231127	094500	204885535	2985	2985	2985	2985	0
704	20231127	094400	204885535	2985	2985	2985	2985	2000
705	20231127	094300	198915535	2990	3005	3005	2990	3046
706	20231127	094200	189793300	3005	3005	3005	3005	52
707	20231127	094100	189637040	3005	3010	3010	3005	1045
708	20231127	094000	186491810	3010	3010	3010	3010	708
709	20231127	093900	184360730	3015	3015	3015	3015	1164
710	20231127	093800	180851270	3015	3015	3015	3015	2000
711	20231127	093700	174821270	3025	3020	3025	3015	2271
712	20231127	093600	167951950	3015	3015	3015	3015	100
713	20231127	093500	167650450	3015	3025	3025	3015	3662
714	20231127	093400	156600710	3025	3010	3025	3010	5873
715	20231127	093300	138875135	3005	3000	3005	2990	4424
716	20231127	093200	125602340	3005	3010	3010	3005	177
717	20231127	093100	125070440	3005	3015	3020	3005	2642
718	20231127	093000	117114175	3010	2995	3010	2995	1352
719	20231127	092900	113053165	2995	3000	3005	2995	1217
720	20231127	092800	109404495	2995	2995	2995	2995	68
721	20231127	092700	109200835	2995	3000	3000	2995	583
722	20231127	092600	107451980	3005	3005	3005	3005	20
723	20231127	092500	107391880	3010	3010	3010	3010	0
724	20231127	092400	107391880	3010	3010	3010	3010	100
725	20231127	092300	107090880	3015	3005	3015	3005	967
726	20231127	092200	104184345	3015	3015	3015	3015	2532
727	20231127	092100	96550365	3015	3000	3015	3000	9348
728	20231127	092000	68443100	2995	3010	3010	2995	5291
729	20231127	091900	52536620	2995	3015	3015	2995	907
730	20231127	091800	49802515	3015	2995	3015	2995	3976
731	20231127	091700	37833130	2995	2980	2995	2980	157
732	20231127	091600	37363530	2980	2955	2980	2955	4945
733	20231127	091500	22675855	2945	2940	2945	2940	1732
734	20231127	091400	17575300	2940	2935	2940	2935	236
735	20231127	091300	16882460	2935	2935	2935	2935	1
736	20231127	091200	16879525	2935	2935	2935	2935	1076
737	20231127	091100	13721465	2940	2940	2940	2940	0
738	20231127	091000	13721465	2940	2940	2940	2940	310
739	20231127	090900	12810065	2945	2945	2945	2945	0
740	20231127	090800	12810065	2945	2945	2945	2945	0
741	20231127	090700	12810065	2945	2945	2945	2945	72
742	20231127	090600	12598025	2935	2945	2945	2935	944
743	20231127	090500	9818025	2945	2945	2945	2945	0
744	20231127	090400	9818025	2945	2965	2965	2945	2858
745	20231127	090300	1371740	2965	2950	2965	2950	115
746	20231127	090200	1030935	2945	2920	2945	2920	21
747	20231127	090100	969440	2920	2920	2920	2920	12
748	20231127	090000	934400	2920	2920	2920	2920	320