KissMeData/021080/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190500	645592895	2935	2935	2935	2935	2560
3	20231127	190400	645592895	2935	2935	2935	2935	0
4	20231127	190300	645592895	2935	2935	2935	2935	0
5	20231127	190200	645592895	2935	2935	2935	2935	0
6	20231127	190100	645592895	2935	2935	2935	2935	0
7	20231127	190000	645592895	2935	2935	2935	2935	0
8	20231127	185900	645592895	2935	2935	2935	2935	0
9	20231127	185800	645592895	2935	2935	2935	2935	0
10	20231127	185700	645592895	2935	2935	2935	2935	0
11	20231127	185600	645592895	2935	2935	2935	2935	0
12	20231127	185500	645592895	2935	2935	2935	2935	0
13	20231127	185400	645592895	2935	2935	2935	2935	0
14	20231127	185300	645592895	2935	2935	2935	2935	0
15	20231127	185200	645592895	2935	2935	2935	2935	0
16	20231127	185100	645592895	2935	2935	2935	2935	0
17	20231127	185000	645592895	2935	2935	2935	2935	0
18	20231127	184900	645592895	2935	2935	2935	2935	0
19	20231127	184800	645592895	2935	2935	2935	2935	0
20	20231127	184700	645592895	2935	2935	2935	2935	0
21	20231127	184600	645592895	2935	2935	2935	2935	0
22	20231127	184500	645592895	2935	2935	2935	2935	0
23	20231127	184400	645592895	2935	2935	2935	2935	0
24	20231127	184300	645592895	2935	2935	2935	2935	0
25	20231127	184200	645592895	2935	2935	2935	2935	0
26	20231127	184100	645592895	2935	2935	2935	2935	0
27	20231127	184000	645592895	2935	2935	2935	2935	0
28	20231127	183900	645592895	2935	2935	2935	2935	0
29	20231127	183800	645592895	2935	2935	2935	2935	0
30	20231127	183700	645592895	2935	2935	2935	2935	0
31	20231127	183600	645592895	2935	2935	2935	2935	0
32	20231127	183500	645592895	2935	2935	2935	2935	2560
33	20231127	183400	645592895	2935	2935	2935	2935	0
34	20231127	183300	645592895	2935	2935	2935	2935	0
35	20231127	183200	645592895	2935	2935	2935	2935	0
36	20231127	183100	645592895	2935	2935	2935	2935	0
37	20231127	183000	645592895	2935	2935	2935	2935	0
38	20231127	182900	645592895	2935	2935	2935	2935	0
39	20231127	182800	645592895	2935	2935	2935	2935	0
40	20231127	182700	645592895	2935	2935	2935	2935	0
41	20231127	182600	645592895	2935	2935	2935	2935	0
42	20231127	182500	645592895	2935	2935	2935	2935	0
43	20231127	182400	645592895	2935	2935	2935	2935	0
44	20231127	182300	645592895	2935	2935	2935	2935	0
45	20231127	182200	645592895	2935	2935	2935	2935	0
46	20231127	182100	645592895	2935	2935	2935	2935	0
47	20231127	182000	645592895	2935	2935	2935	2935	0
48	20231127	181900	645592895	2935	2935	2935	2935	0
49	20231127	181800	645592895	2935	2935	2935	2935	0
50	20231127	181700	645592895	2935	2935	2935	2935	0
51	20231127	181600	645592895	2935	2935	2935	2935	0
52	20231127	181500	645592895	2935	2935	2935	2935	0
53	20231127	181400	645592895	2935	2935	2935	2935	0
54	20231127	181300	645592895	2935	2935	2935	2935	0
55	20231127	181200	645592895	2935	2935	2935	2935	0
56	20231127	181100	645592895	2935	2935	2935	2935	0
57	20231127	181000	645592895	2935	2935	2935	2935	0
58	20231127	180900	645592895	2935	2935	2935	2935	0
59	20231127	180800	645592895	2935	2935	2935	2935	0
60	20231127	180700	645592895	2935	2935	2935	2935	0
61	20231127	180600	645592895	2935	2935	2935	2935	0
62	20231127	180500	645592895	2935	2935	2935	2935	2560
63	20231127	180400	645592895	2935	2935	2935	2935	0
64	20231127	180300	645592895	2935	2935	2935	2935	0
65	20231127	180200	645592895	2935	2935	2935	2935	0
66	20231127	180100	645592895	2935	2935	2935	2935	0
67	20231127	180000	645592895	2935	2935	2935	2935	0
68	20231127	175900	645592895	2935	2935	2935	2935	0
69	20231127	175800	645592895	2935	2935	2935	2935	0
70	20231127	175700	645592895	2935	2935	2935	2935	0
71	20231127	175600	645592895	2935	2935	2935	2935	0
72	20231127	175500	645592895	2935	2935	2935	2935	0
73	20231127	175400	645592895	2935	2935	2935	2935	0
74	20231127	175300	645592895	2935	2935	2935	2935	0
75	20231127	175200	645592895	2935	2935	2935	2935	0
76	20231127	175100	645592895	2935	2935	2935	2935	0
77	20231127	175000	645592895	2935	2935	2935	2935	0
78	20231127	174900	645592895	2935	2935	2935	2935	0
79	20231127	174800	645592895	2935	2935	2935	2935	0
80	20231127	174700	645592895	2935	2935	2935	2935	0
81	20231127	174600	645592895	2935	2935	2935	2935	0
82	20231127	174500	645592895	2935	2935	2935	2935	0
83	20231127	174400	645592895	2935	2935	2935	2935	0
84	20231127	174300	645592895	2935	2935	2935	2935	0
85	20231127	174200	645592895	2935	2935	2935	2935	0
86	20231127	174100	645592895	2935	2935	2935	2935	0
87	20231127	174000	645592895	2935	2935	2935	2935	0
88	20231127	173900	645592895	2935	2935	2935	2935	0
89	20231127	173800	645592895	2935	2935	2935	2935	0
90	20231127	173700	645592895	2935	2935	2935	2935	0
91	20231127	173600	645592895	2935	2935	2935	2935	0
92	20231127	173500	645592895	2935	2935	2935	2935	2560
93	20231127	173400	645592895	2935	2935	2935	2935	0
94	20231127	173300	645592895	2935	2935	2935	2935	0
95	20231127	173200	645592895	2935	2935	2935	2935	0
96	20231127	173100	645592895	2935	2935	2935	2935	0
97	20231127	173000	645592895	2935	2935	2935	2935	0
98	20231127	172900	645592895	2935	2935	2935	2935	0
99	20231127	172800	645592895	2935	2935	2935	2935	0
100	20231127	172700	645592895	2935	2935	2935	2935	0
101	20231127	172600	645592895	2935	2935	2935	2935	0
102	20231127	172500	645592895	2935	2935	2935	2935	0
103	20231127	172400	645592895	2935	2935	2935	2935	0
104	20231127	172300	645592895	2935	2935	2935	2935	0
105	20231127	172200	645592895	2935	2935	2935	2935	0
106	20231127	172100	645592895	2935	2935	2935	2935	0
107	20231127	172000	645592895	2935	2935	2935	2935	0
108	20231127	171900	645592895	2935	2935	2935	2935	0
109	20231127	171800	645592895	2935	2935	2935	2935	0
110	20231127	171700	645592895	2935	2935	2935	2935	0
111	20231127	171600	645592895	2935	2935	2935	2935	0
112	20231127	171500	645592895	2935	2935	2935	2935	0
113	20231127	171400	645592895	2935	2935	2935	2935	0
114	20231127	171300	645592895	2935	2935	2935	2935	0
115	20231127	171200	645592895	2935	2935	2935	2935	0
116	20231127	171100	645592895	2935	2935	2935	2935	0
117	20231127	171000	645592895	2935	2935	2935	2935	0
118	20231127	170900	645592895	2935	2935	2935	2935	0
119	20231127	170800	645592895	2935	2935	2935	2935	0
120	20231127	170700	645592895	2935	2935	2935	2935	0
121	20231127	170600	645592895	2935	2935	2935	2935	0
122	20231127	170500	645592895	2935	2935	2935	2935	2560
123	20231127	170400	645592895	2935	2935	2935	2935	0
124	20231127	170300	645592895	2935	2935	2935	2935	0
125	20231127	170200	645592895	2935	2935	2935	2935	0
126	20231127	170100	645592895	2935	2935	2935	2935	0
127	20231127	170000	645592895	2935	2935	2935	2935	0
128	20231127	165900	645592895	2935	2935	2935	2935	0
129	20231127	165800	645592895	2935	2935	2935	2935	0
130	20231127	165700	645592895	2935	2935	2935	2935	0
131	20231127	165600	645592895	2935	2935	2935	2935	0
132	20231127	165500	645592895	2935	2935	2935	2935	0
133	20231127	165400	645592895	2935	2935	2935	2935	0
134	20231127	165300	645592895	2935	2935	2935	2935	0
135	20231127	165200	645592895	2935	2935	2935	2935	0
136	20231127	165100	645592895	2935	2935	2935	2935	0
137	20231127	165000	645592895	2935	2935	2935	2935	0
138	20231127	164900	645592895	2935	2935	2935	2935	0
139	20231127	164800	645592895	2935	2935	2935	2935	0
140	20231127	164700	645592895	2935	2935	2935	2935	0
141	20231127	164600	645592895	2935	2935	2935	2935	0
142	20231127	164500	645592895	2935	2935	2935	2935	0
143	20231127	164400	645592895	2935	2935	2935	2935	0
144	20231127	164300	645592895	2935	2935	2935	2935	0
145	20231127	164200	645592895	2935	2935	2935	2935	0
146	20231127	164100	645592895	2935	2935	2935	2935	0
147	20231127	164000	645592895	2935	2935	2935	2935	0
148	20231127	163900	645592895	2935	2935	2935	2935	0
149	20231127	163800	645592895	2935	2935	2935	2935	0
150	20231127	163700	645592895	2935	2935	2935	2935	0
151	20231127	163600	645592895	2935	2935	2935	2935	0
152	20231127	163500	645592895	2935	2935	2935	2935	2560
153	20231127	163400	645592895	2935	2935	2935	2935	0
154	20231127	163300	645592895	2935	2935	2935	2935	0
155	20231127	163200	645592895	2935	2935	2935	2935	0
156	20231127	163100	645592895	2935	2935	2935	2935	0
157	20231127	163000	645592895	2935	2935	2935	2935	0
158	20231127	162900	645592895	2935	2935	2935	2935	0
159	20231127	162800	645592895	2935	2935	2935	2935	0
160	20231127	162700	645592895	2935	2935	2935	2935	0
161	20231127	162600	645592895	2935	2935	2935	2935	0
162	20231127	162500	645592895	2935	2935	2935	2935	0
163	20231127	162400	645592895	2935	2935	2935	2935	0
164	20231127	162300	645592895	2935	2935	2935	2935	0
165	20231127	162200	645592895	2935	2935	2935	2935	0
166	20231127	162100	645592895	2935	2935	2935	2935	0
167	20231127	162000	645592895	2935	2935	2935	2935	0
168	20231127	161900	645592895	2935	2935	2935	2935	0
169	20231127	161800	645592895	2935	2935	2935	2935	0
170	20231127	161700	645592895	2935	2935	2935	2935	0
171	20231127	161600	645592895	2935	2935	2935	2935	0
172	20231127	161500	645592895	2935	2935	2935	2935	0
173	20231127	161400	645592895	2935	2935	2935	2935	0
174	20231127	161300	645592895	2935	2935	2935	2935	0
175	20231127	161200	645592895	2935	2935	2935	2935	0
176	20231127	161100	645592895	2935	2935	2935	2935	0
177	20231127	161000	645592895	2935	2935	2935	2935	0
178	20231127	160900	645592895	2935	2935	2935	2935	0
179	20231127	160800	645592895	2935	2935	2935	2935	0
180	20231127	160700	645592895	2935	2935	2935	2935	0
181	20231127	160600	645592895	2935	2935	2935	2935	0
182	20231127	160500	645592895	2935	2935	2935	2935	2560
183	20231127	160400	645592895	2935	2935	2935	2935	0
184	20231127	160300	645592895	2935	2935	2935	2935	0
185	20231127	160200	645592895	2935	2935	2935	2935	0
186	20231127	160100	645592895	2935	2935	2935	2935	0
187	20231127	160000	645592895	2935	2935	2935	2935	0
188	20231127	155900	645592895	2935	2935	2935	2935	0
189	20231127	155800	645592895	2935	2935	2935	2935	0
190	20231127	155700	645592895	2935	2935	2935	2935	0
191	20231127	155600	645592895	2935	2935	2935	2935	0
192	20231127	155500	645592895	2935	2935	2935	2935	0
193	20231127	155400	645592895	2935	2935	2935	2935	0
194	20231127	155300	645592895	2935	2935	2935	2935	0
195	20231127	155200	645592895	2935	2935	2935	2935	0
196	20231127	155100	645592895	2935	2935	2935	2935	0
197	20231127	155000	645592895	2935	2935	2935	2935	0
198	20231127	154900	645592895	2935	2935	2935	2935	0
199	20231127	154800	645592895	2935	2935	2935	2935	0
200	20231127	154700	645592895	2935	2935	2935	2935	0
201	20231127	154600	645592895	2935	2935	2935	2935	0
202	20231127	154500	645592895	2935	2935	2935	2935	0
203	20231127	154400	645592895	2935	2935	2935	2935	0
204	20231127	154300	645592895	2935	2935	2935	2935	0
205	20231127	154200	645592895	2935	2935	2935	2935	0
206	20231127	154100	645592895	2935	2935	2935	2935	0
207	20231127	154000	645592895	2935	2935	2935	2935	0
208	20231127	153900	645592895	2935	2935	2935	2935	0
209	20231127	153800	645592895	2935	2935	2935	2935	0
210	20231127	153700	645592895	2935	2935	2935	2935	0
211	20231127	153600	645592895	2935	2935	2935	2935	0
212	20231127	153500	645592895	2935	2935	2935	2935	2560
213	20231127	153400	645592895	2935	2935	2935	2935	0
214	20231127	153300	645592895	2935	2935	2935	2935	0
215	20231127	153200	645592895	2935	2935	2935	2935	0
216	20231127	153100	645592895	2935	2935	2935	2935	0
217	20231127	153000	645592895	2935	2935	2935	2935	2560
218	20231127	152900	638079295	2935	2935	2935	2935	0
219	20231127	152800	638079295	2935	2935	2935	2935	0
220	20231127	152700	638079295	2935	2935	2935	2935	0
221	20231127	152600	638079295	2935	2935	2935	2935	0
222	20231127	152500	638079295	2935	2935	2935	2935	0
223	20231127	152400	638079295	2935	2935	2935	2935	0
224	20231127	152300	638079295	2935	2935	2935	2935	0
225	20231127	152200	638079295	2935	2935	2935	2935	0
226	20231127	152100	638079295	2935	2935	2935	2935	0
227	20231127	152000	638079295	2935	2935	2935	2935	0
228	20231127	151900	638079295	2935	2930	2935	2930	723
229	20231127	151800	635960290	2930	2930	2930	2930	400
230	20231127	151700	634788290	2935	2935	2935	2930	69
231	20231127	151600	634585805	2935	2920	2935	2910	1148
232	20231127	151500	631240420	2920	2930	2930	2910	1632
233	20231127	151400	626480875	2935	2935	2935	2935	67
234	20231127	151300	626284230	2930	2930	2930	2930	14
235	20231127	151200	626243210	2940	2940	2940	2935	520
236	20231127	151100	624716925	2940	2940	2940	2940	56
237	20231127	151000	624552285	2940	2940	2940	2940	10
238	20231127	150900	624522885	2940	2940	2940	2940	7
239	20231127	150800	624502305	2940	2940	2940	2940	288
240	20231127	150700	623655585	2940	2940	2940	2940	50
241	20231127	150600	623508585	2940	2940	2940	2940	117
242	20231127	150500	623164605	2940	2940	2940	2940	56
243	20231127	150400	622999965	2940	2940	2940	2940	31
244	20231127	150300	622908825	2940	2940	2940	2940	8
245	20231127	150200	622885305	2940	2940	2940	2940	119
246	20231127	150100	622535445	2945	2945	2945	2945	0
247	20231127	150000	622535445	2945	2945	2945	2945	17
248	20231127	145900	622485380	2945	2940	2945	2940	96
249	20231127	145800	622202860	2940	2940	2940	2940	11
250	20231127	145700	622170520	2940	2940	2940	2940	22
251	20231127	145600	622105840	2945	2945	2945	2945	68
252	20231127	145500	621905580	2945	2950	2950	2945	609
253	20231127	145400	620111560	2950	2950	2950	2950	22
254	20231127	145300	620046660	2945	2945	2945	2945	556
255	20231127	145200	618409240	2945	2945	2945	2945	61
256	20231127	145100	618229595	2945	2945	2945	2945	7
257	20231127	145000	618208980	2940	2945	2945	2940	125
258	20231127	144900	617840860	2945	2945	2945	2945	0
259	20231127	144800	617840860	2945	2945	2945	2945	217
260	20231127	144700	617201795	2940	2940	2940	2940	64
261	20231127	144600	617013635	2940	2940	2940	2940	211
262	20231127	144500	616393295	2940	2940	2940	2940	8
263	20231127	144400	616369775	2940	2940	2940	2940	597
264	20231127	144300	614614595	2940	2940	2940	2940	4
265	20231127	144200	614602835	2945	2940	2945	2940	19
266	20231127	144100	614546890	2945	2945	2945	2945	56
267	20231127	144000	614381970	2945	2945	2945	2945	11
268	20231127	143900	614349575	2945	2940	2945	2940	3
269	20231127	143800	614340750	2935	2960	2960	2905	5485
270	20231127	143700	598356985	2965	2965	2965	2965	77
271	20231127	143600	598128680	2965	2965	2965	2965	17
272	20231127	143500	598078275	2955	2965	2965	2955	446
273	20231127	143400	596759775	2965	2965	2965	2950	637
274	20231127	143300	594871745	2965	2965	2965	2965	257
275	20231127	143200	594109740	2965	2965	2965	2965	67
276	20231127	143100	593911085	2965	2965	2965	2965	1
277	20231127	143000	593908120	2965	2965	2965	2965	17
278	20231127	142900	593857715	2965	2965	2965	2965	57
279	20231127	142800	593688710	2965	2965	2965	2965	10
280	20231127	142700	593659060	2965	2965	2965	2965	177
281	20231127	142600	593134255	2965	2965	2965	2965	94
282	20231127	142500	592855545	2960	2960	2960	2960	2
283	20231127	142400	592849625	2965	2960	2965	2960	66
284	20231127	142300	592654250	2960	2960	2960	2960	85
285	20231127	142200	592402650	2960	2960	2960	2960	56
286	20231127	142100	592236890	2960	2960	2960	2960	0
287	20231127	142000	592236890	2960	2960	2960	2960	83
288	20231127	141900	591991210	2960	2960	2960	2960	158
289	20231127	141800	591523530	2955	2955	2955	2955	3
290	20231127	141700	591514665	2955	2955	2955	2955	101
291	20231127	141600	591216210	2950	2950	2950	2950	1
292	20231127	141500	591213260	2950	2950	2950	2950	100
293	20231127	141400	590918260	2945	2945	2945	2945	153
294	20231127	141300	590467675	2945	2945	2945	2945	528
295	20231127	141200	588912715	2945	2945	2945	2945	10
296	20231127	141100	588883265	2945	2945	2945	2945	64
297	20231127	141000	588694785	2940	2940	2940	2940	1
298	20231127	140900	588691845	2940	2935	2940	2935	45
299	20231127	140800	588559670	2940	2940	2940	2940	75
300	20231127	140700	588339170	2935	2935	2935	2935	8
301	20231127	140600	588315690	2940	2940	2940	2940	10
302	20231127	140500	588286290	2935	2935	2935	2935	183
303	20231127	140400	587749185	2935	2935	2935	2935	11
304	20231127	140300	587716900	2935	2935	2935	2935	0
305	20231127	140200	587716900	2935	2935	2935	2935	73
306	20231127	140100	587502645	2935	2935	2935	2935	0
307	20231127	140000	587502645	2935	2935	2935	2935	68
308	20231127	135900	587303065	2930	2935	2935	2930	16
309	20231127	135800	587256145	2930	2930	2930	2930	11
310	20231127	135700	587223915	2930	2925	2930	2925	97
311	20231127	135600	586939755	2925	2925	2925	2925	18
312	20231127	135500	586887105	2925	2925	2925	2925	0
313	20231127	135400	586887105	2925	2930	2930	2925	130
314	20231127	135300	586506570	2930	2935	2935	2930	327
315	20231127	135200	585548425	2935	2935	2935	2935	11
316	20231127	135100	585516140	2930	2940	2940	2930	78
317	20231127	135000	585287040	2940	2940	2940	2940	38
318	20231127	134900	585175320	2945	2940	2945	2940	20
319	20231127	134800	585116500	2940	2940	2940	2940	67
320	20231127	134700	584919520	2940	2940	2940	2940	1215
321	20231127	134600	581347420	2940	2940	2940	2940	11
322	20231127	134500	581315080	2940	2935	2940	2935	65
323	20231127	134400	581124025	2935	2930	2935	2930	251
324	20231127	134300	580388590	2930	2930	2930	2930	5
325	20231127	134200	580373940	2930	2930	2930	2920	202
326	20231127	134100	579783430	2930	2930	2930	2920	96
327	20231127	134000	579503020	2930	2930	2930	2930	11
328	20231127	133900	579470790	2930	2930	2930	2930	86
329	20231127	133800	579218810	2930	2930	2930	2930	11
330	20231127	133700	579186580	2930	2930	2930	2930	94
331	20231127	133600	578911160	2930	2930	2930	2930	67
332	20231127	133500	578714850	2930	2930	2930	2930	50
333	20231127	133400	578568350	2930	2930	2930	2930	17
334	20231127	133300	578518540	2925	2925	2925	2925	559
335	20231127	133200	576883465	2925	2925	2925	2925	11
336	20231127	133100	576851290	2925	2925	2925	2925	8
337	20231127	133000	576827890	2925	2925	2925	2925	73
338	20231127	132900	576614365	2915	2915	2915	2915	124
339	20231127	132800	576252905	2915	2910	2915	2910	86
340	20231127	132700	576002565	2910	2900	2910	2900	596
341	20231127	132600	574273665	2900	2910	2910	2900	619
342	20231127	132500	572478455	2925	2905	2925	2895	2007
343	20231127	132400	566656760	2925	2925	2925	2910	233
344	20231127	132300	565977710	2925	2925	2925	2925	0
345	20231127	132200	565977710	2925	2925	2925	2925	18
346	20231127	132100	565925060	2925	2925	2925	2925	57
347	20231127	132000	565758335	2905	2920	2930	2900	3510
348	20231127	131900	555557265	2930	2905	2930	2900	6251
349	20231127	131800	537414475	2920	2910	2930	2910	1715
350	20231127	131700	532422595	2930	2930	2930	2930	0
351	20231127	131600	532422595	2930	2930	2930	2930	17
352	20231127	131500	532372785	2930	2930	2930	2930	168
353	20231127	131400	531880545	2905	2920	2920	2905	2000
354	20231127	131300	526066410	2905	2935	2935	2905	2020
355	20231127	131200	520194970	2935	2935	2935	2935	56
356	20231127	131100	520030610	2940	2940	2940	2940	12
357	20231127	131000	519995330	2935	2935	2935	2935	7
358	20231127	130900	519974785	2935	2935	2935	2935	68
359	20231127	130800	519775205	2905	2935	2935	2905	26
360	20231127	130700	519699525	2935	2925	2935	2925	521
361	20231127	130600	518175540	2920	2910	2920	2905	1624
362	20231127	130500	513448545	2910	2950	2950	2910	5710
363	20231127	130400	496807695	2950	2950	2950	2950	8
364	20231127	130300	496784095	2945	2950	2950	2945	67
365	20231127	130200	496586730	2945	2945	2945	2945	9
366	20231127	130100	496560225	2950	2945	2950	2945	9
367	20231127	130000	496533685	2950	2950	2950	2950	56
368	20231127	125900	496368485	2935	2935	2935	2935	10
369	20231127	125800	496339135	2940	2920	2940	2920	8
370	20231127	125700	496315635	2945	2950	2950	2945	68
371	20231127	125600	496115320	2915	2940	2940	2915	377
372	20231127	125500	495013795	2940	2940	2945	2940	18
373	20231127	125400	494960825	2930	2930	2930	2930	915
374	20231127	125300	492279875	2930	2930	2930	2930	10
375	20231127	125200	492250575	2920	2930	2930	2920	17
376	20231127	125100	492200865	2930	2930	2930	2930	68
377	20231127	125000	492001625	2920	2920	2920	2920	500
378	20231127	124900	490541625	2920	2935	2935	2920	1011
379	20231127	124800	487588940	2935	2935	2935	2935	69
380	20231127	124700	487386425	2935	2935	2935	2935	4
381	20231127	124600	487374685	2935	2935	2935	2935	2
382	20231127	124500	487368815	2935	2935	2935	2935	672
383	20231127	124400	485396495	2935	2935	2935	2935	0
384	20231127	124300	485396495	2935	2935	2935	2935	300
385	20231127	124200	484515995	2935	2935	2935	2935	8
386	20231127	124100	484492515	2935	2935	2935	2935	10
387	20231127	124000	484463165	2930	2935	2935	2930	58
388	20231127	123900	484292940	2930	2930	2930	2930	94
389	20231127	123800	484017520	2925	2925	2925	2925	139
390	20231127	123700	483610945	2910	2925	2930	2910	3069
391	20231127	123600	474668265	2920	2930	2930	2920	4582
392	20231127	123500	461277070	2935	2935	2935	2930	62
393	20231127	123400	461095160	2930	2935	2935	2930	68
394	20231127	123300	460895635	2935	2930	2935	2930	218
395	20231127	123200	460256805	2930	2930	2930	2930	26
396	20231127	123100	460180625	2930	2940	2940	2930	157
397	20231127	123000	459719995	2940	2935	2940	2930	1685
398	20231127	122900	454781555	2935	2945	2950	2935	2051
399	20231127	122800	448761000	2950	2950	2950	2950	62
400	20231127	122700	448578100	2950	2950	2950	2940	343
401	20231127	122600	447569430	2955	2950	2955	2950	4
402	20231127	122500	447557625	2940	2960	2960	2940	77
403	20231127	122400	447329895	2960	2960	2960	2960	7
404	20231127	122300	447309175	2960	2960	2960	2960	10
405	20231127	122200	447279575	2960	2960	2960	2960	57
406	20231127	122100	447110855	2960	2960	2960	2960	88
407	20231127	122000	446850375	2960	2960	2960	2960	122
408	20231127	121900	446489255	2960	2960	2960	2960	267
409	20231127	121800	445698935	2960	2960	2960	2960	7
410	20231127	121700	445678215	2950	2940	2950	2940	14
411	20231127	121600	445636955	2945	2955	2955	2945	1972
412	20231127	121500	439828845	2955	2945	2955	2945	16
413	20231127	121400	439781615	2945	2950	2960	2945	5
414	20231127	121300	439766870	2940	2960	2960	2940	256
415	20231127	121200	439012725	2955	2955	2955	2955	8
416	20231127	121100	438989085	2950	2950	2950	2950	9
417	20231127	121000	438962535	2940	2945	2945	2940	83
418	20231127	120900	438718235	2945	2945	2945	2945	18
419	20231127	120800	438665225	2945	2945	2945	2945	0
420	20231127	120700	438665225	2945	2945	2945	2945	69
421	20231127	120600	438462020	2940	2960	2960	2940	1907
422	20231127	120500	432854305	2950	2950	2950	2950	379
423	20231127	120400	431736255	2960	2955	2960	2955	258
424	20231127	120300	430973585	2960	2950	2960	2950	76
425	20231127	120200	430749245	2950	2955	2955	2950	371
426	20231127	120100	429653015	2960	2960	2960	2960	68
427	20231127	120000	429451735	2960	2960	2960	2960	0
428	20231127	115900	429451735	2960	2960	2960	2960	18
429	20231127	115800	429398455	2960	2960	2960	2960	56
430	20231127	115700	429232695	2960	2960	2960	2960	10
431	20231127	115600	429203095	2960	2960	2960	2960	7
432	20231127	115500	429182375	2960	2950	2960	2950	77
433	20231127	115400	428954555	2955	2955	2955	2955	69
434	20231127	115300	428750660	2955	2955	2960	2955	218
435	20231127	115200	428105875	2955	2960	2960	2955	59
436	20231127	115100	427931250	2955	2955	2955	2955	11
437	20231127	115000	427898745	2955	2955	2955	2955	7
438	20231127	114900	427878060	2960	2960	2960	2960	68
439	20231127	114800	427676780	2950	2950	2950	2950	820
440	20231127	114700	425257780	2950	2960	2965	2950	44
441	20231127	114600	425127765	2965	2965	2965	2965	56
442	20231127	114500	424961725	2965	2965	2965	2965	9
443	20231127	114400	424935040	2950	2950	2950	2950	10
444	20231127	114300	424905540	2940	2970	2970	2940	467
445	20231127	114200	423528595	2965	2960	2965	2960	4
446	20231127	114100	423516745	2970	2960	2970	2960	22
447	20231127	114000	423451445	2960	2950	2960	2950	38
448	20231127	113900	423339060	2965	2965	2965	2960	16
449	20231127	113800	423291640	2965	2960	2965	2960	26
450	20231127	113700	423214580	2965	2960	2965	2960	72
451	20231127	113600	423001125	2940	2940	2940	2940	5
452	20231127	113500	422986425	2965	2965	2965	2965	24
453	20231127	113400	422915265	2965	2965	2965	2965	62
454	20231127	113300	422731435	2965	2945	2965	2945	569
455	20231127	113200	421055530	2935	2965	2965	2935	1463
456	20231127	113100	416752365	2965	2965	2965	2965	185
457	20231127	113000	416203840	2965	2965	2965	2965	0
458	20231127	112900	416203840	2965	2965	2965	2955	75
459	20231127	112800	415981525	2965	2955	2965	2955	61
460	20231127	112700	415800710	2965	2965	2965	2965	10
461	20231127	112600	415771060	2965	2965	2965	2965	65
462	20231127	112500	415578335	2965	2965	2965	2950	374
463	20231127	112400	414474355	2965	2965	2965	2965	10
464	20231127	112300	414444705	2965	2965	2965	2965	74
465	20231127	112200	414225295	2965	2965	2965	2965	0
466	20231127	112100	414225295	2965	2955	2965	2955	109
467	20231127	112000	413903110	2960	2965	2965	2960	75
468	20231127	111900	413680790	2960	2960	2960	2960	1
469	20231127	111800	413677830	2960	2960	2960	2955	19
470	20231127	111700	413621595	2965	2955	2965	2955	85
471	20231127	111600	413369970	2955	2955	2955	2955	15
472	20231127	111500	413325645	2965	2960	2965	2950	344
473	20231127	111400	412309960	2960	2965	2965	2960	77
474	20231127	111300	412081665	2965	2965	2965	2965	0
475	20231127	111200	412081665	2965	2965	2965	2965	10
476	20231127	111100	412052015	2965	2965	2965	2965	56
477	20231127	111000	411885975	2965	2960	2965	2955	567
478	20231127	110900	410207820	2965	2975	2975	2965	101
479	20231127	110800	409908345	2980	2975	2980	2975	67
480	20231127	110700	409708735	2980	2975	2980	2975	508
481	20231127	110600	408197395	2975	2970	2975	2970	415
482	20231127	110500	406964790	2970	2975	2975	2970	82
483	20231127	110400	406720900	2975	2970	2975	2970	247
484	20231127	110300	405987185	2970	2970	2970	2970	13
485	20231127	110200	405948575	2970	2975	2975	2970	367
486	20231127	110100	404857745	2975	2975	2975	2975	7
487	20231127	110000	404836920	2975	2975	2975	2975	31
488	20231127	105900	404744695	2975	2975	2975	2975	57
489	20231127	105800	404575120	2975	2975	2975	2975	18
490	20231127	105700	404521570	2955	2970	2970	2955	6175
491	20231127	105600	386248790	2980	2985	2985	2980	90
492	20231127	105500	385980260	2985	2980	2985	2980	983
493	20231127	105400	383050885	2980	2975	2980	2975	2238
494	20231127	105300	376390245	2980	2975	2980	2975	5106
495	20231127	105200	361199610	2980	2980	2980	2980	17
496	20231127	105100	361148950	2985	2985	2985	2985	0
497	20231127	105000	361148950	2985	2985	2990	2985	466
498	20231127	104900	359757885	2985	2980	2985	2980	1916
499	20231127	104800	354043160	2980	2980	2980	2980	11
500	20231127	104700	354010380	2980	2980	2980	2980	57
501	20231127	104600	353840520	2980	2980	2980	2980	246
502	20231127	104500	353107440	2980	2980	2980	2980	0
503	20231127	104400	353107440	2980	2980	2980	2980	267
504	20231127	104300	352311780	2980	2980	2980	2980	7
505	20231127	104200	352290920	2980	2980	2980	2980	11
506	20231127	104100	352258140	2980	2975	2980	2975	77
507	20231127	104000	352028780	2975	2980	2980	2975	1070
508	20231127	103900	348845180	2975	2990	2990	2975	1142
509	20231127	103800	345438495	2990	2995	2995	2990	442
510	20231127	103700	344115255	2995	2990	2995	2990	609
511	20231127	103600	342294330	2990	2985	2990	2985	34
512	20231127	103500	342192770	2990	2985	2990	2985	173
513	20231127	103400	341675980	2990	2990	2990	2985	393
514	20231127	103300	340500960	2990	3000	3000	2990	744
515	20231127	103200	338272810	3005	3005	3005	3005	67
516	20231127	103100	338071475	3005	3005	3005	3005	10
517	20231127	103000	338041425	3005	3005	3005	2995	1131
518	20231127	102900	334642920	3005	2995	3005	2995	2342
519	20231127	102800	327617740	2995	2995	2995	2995	17
520	20231127	102700	327566825	2990	2990	2990	2990	100
521	20231127	102600	327267825	2990	2995	2995	2990	86
522	20231127	102500	327010305	2990	3000	3000	2990	799
523	20231127	102400	324620765	3000	3000	3000	3000	213
524	20231127	102300	323981765	3000	3000	3000	3000	394
525	20231127	102200	322799765	3000	3000	3000	3000	1022
526	20231127	102100	319733765	3000	2995	3000	2995	1778
527	20231127	102000	314407615	2990	2995	2995	2990	1574
528	20231127	101900	309698485	2995	2995	2995	2995	2166
529	20231127	101800	303211315	2995	2985	2995	2985	5472
530	20231127	101700	286853400	2970	2985	2990	2970	5129
531	20231127	101600	271599385	2990	2990	2990	2990	0
532	20231127	101500	271599385	2990	2985	2990	2985	138
533	20231127	101400	271187420	2985	2985	2985	2985	4
534	20231127	101300	271175480	2985	2985	2985	2985	738
535	20231127	101200	268972550	2985	2985	2985	2985	88
536	20231127	101100	268709870	2985	2985	2985	2985	0
537	20231127	101000	268709870	2985	2975	2985	2975	220
538	20231127	100900	268054370	2975	2975	2975	2975	110
539	20231127	100800	267727120	2985	2985	2985	2985	7
540	20231127	100700	267706225	2990	2990	2990	2990	170
541	20231127	100600	267197925	2990	2985	2990	2985	612
542	20231127	100500	265371050	2990	2970	2990	2970	162
543	20231127	100400	264889870	2970	2980	2980	2970	2133
544	20231127	100300	258548825	2980	2985	2990	2980	1838
545	20231127	100200	253066335	2990	2990	2990	2985	75
546	20231127	100100	252842335	2995	2990	2995	2990	775
547	20231127	100000	250525080	2995	2995	2995	2995	1
548	20231127	095900	250522085	2990	3000	3000	2990	235
549	20231127	095800	249819375	2990	2990	2995	2990	1376
550	20231127	095700	245698440	2990	2990	2990	2990	4950
551	20231127	095600	230897940	2980	2985	2990	2980	1892
552	20231127	095500	225247040	2980	2980	2980	2980	83
553	20231127	095400	224999700	2980	2980	2980	2980	776
554	20231127	095300	222687220	2975	2975	2980	2975	1013
555	20231127	095200	219671225	2965	2970	2970	2965	3121
556	20231127	095100	210415510	2970	2970	2970	2970	843
557	20231127	095000	207911800	2970	2965	2970	2965	2242
558	20231127	094900	201264005	2965	2965	2965	2965	1
559	20231127	094800	201261040	2960	2965	2965	2960	40
560	20231127	094700	201142590	2965	2965	2965	2965	0
561	20231127	094600	201142590	2965	2965	2965	2965	0
562	20231127	094500	201142590	2965	2960	2965	2960	5608
563	20231127	094400	184515370	2960	2950	2960	2950	1003
564	20231127	094300	181549130	2950	2950	2950	2950	8
565	20231127	094200	181525530	2950	2950	2950	2950	0
566	20231127	094100	181525530	2950	2950	2950	2950	207
567	20231127	094000	180914880	2950	2950	2950	2950	4793
568	20231127	093900	166775530	2945	2945	2945	2945	11
569	20231127	093800	166743135	2950	2950	2950	2950	42
570	20231127	093700	166619235	2950	2940	2960	2940	10939
571	20231127	093600	134385495	2940	2935	2940	2935	507
572	20231127	093500	132894930	2935	2935	2935	2935	100
573	20231127	093400	132601430	2935	2935	2935	2935	0
574	20231127	093300	132601430	2935	2935	2935	2935	0
575	20231127	093200	132601430	2935	2935	2935	2935	3
576	20231127	093100	132592625	2930	2930	2930	2920	7041
577	20231127	093000	111992495	2930	2930	2930	2930	136
578	20231127	092900	111594015	2915	2915	2915	2915	0
579	20231127	092800	111594015	2915	2915	2915	2915	1
580	20231127	092700	111591100	2920	2920	2920	2920	1667
581	20231127	092600	106723460	2920	2920	2920	2920	0
582	20231127	092500	106723460	2920	2920	2920	2920	18
583	20231127	092400	106670900	2920	2920	2920	2920	3905
584	20231127	092300	95268300	2920	2920	2920	2920	5
585	20231127	092200	95253700	2920	2920	2920	2920	400
586	20231127	092100	94085700	2920	2920	2920	2920	5
587	20231127	092000	94071100	2915	2915	2915	2915	50
588	20231127	091900	93925350	2915	2920	2920	2915	201
589	20231127	091800	93338935	2930	2930	2930	2930	3
590	20231127	091700	93330145	2930	2920	2930	2920	6000
591	20231127	091600	75761650	2900	2900	2920	2900	4416
592	20231127	091500	62935250	2900	2900	2910	2900	1928
593	20231127	091400	57337320	2900	2915	2915	2900	2897
594	20231127	091300	48923805	2915	2910	2915	2910	505
595	20231127	091200	47452425	2910	2910	2910	2910	0
596	20231127	091100	47452425	2910	2910	2910	2910	497
597	20231127	091000	46006155	2910	2915	2915	2910	101
598	20231127	090900	45711745	2915	2915	2915	2910	108
599	20231127	090800	45397185	2905	2920	2920	2900	5279
600	20231127	090700	30077055	2905	2920	2920	2905	1070
601	20231127	090600	26963355	2925	2920	2940	2875	2226
602	20231127	090500	20496495	2915	2940	2940	2915	4304
603	20231127	090400	7877385	2945	2955	2955	2945	851
604	20231127	090300	5368590	2955	2955	2955	2955	203
605	20231127	090200	4768725	2960	2965	2965	2960	161
606	20231127	090100	4291415	2965	2950	2965	2950	202
607	20231127	090000	3692500	2950	2965	2965	2950	1247