KissMeData/031310/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191100	175376685	2715	2715	2715	2715	764
3	20231127	191000	175376685	2715	2715	2715	2715	0
4	20231127	190900	175376685	2715	2715	2715	2715	0
5	20231127	190800	175376685	2715	2715	2715	2715	0
6	20231127	190700	175376685	2715	2715	2715	2715	0
7	20231127	190600	175376685	2715	2715	2715	2715	0
8	20231127	190500	175376685	2715	2715	2715	2715	0
9	20231127	190400	175376685	2715	2715	2715	2715	0
10	20231127	190300	175376685	2715	2715	2715	2715	0
11	20231127	190200	175376685	2715	2715	2715	2715	0
12	20231127	190100	175376685	2715	2715	2715	2715	0
13	20231127	190000	175376685	2715	2715	2715	2715	0
14	20231127	185900	175376685	2715	2715	2715	2715	0
15	20231127	185800	175376685	2715	2715	2715	2715	0
16	20231127	185700	175376685	2715	2715	2715	2715	0
17	20231127	185600	175376685	2715	2715	2715	2715	0
18	20231127	185500	175376685	2715	2715	2715	2715	0
19	20231127	185400	175376685	2715	2715	2715	2715	0
20	20231127	185300	175376685	2715	2715	2715	2715	0
21	20231127	185200	175376685	2715	2715	2715	2715	0
22	20231127	185100	175376685	2715	2715	2715	2715	0
23	20231127	185000	175376685	2715	2715	2715	2715	0
24	20231127	184900	175376685	2715	2715	2715	2715	0
25	20231127	184800	175376685	2715	2715	2715	2715	0
26	20231127	184700	175376685	2715	2715	2715	2715	0
27	20231127	184600	175376685	2715	2715	2715	2715	0
28	20231127	184500	175376685	2715	2715	2715	2715	0
29	20231127	184400	175376685	2715	2715	2715	2715	0
30	20231127	184300	175376685	2715	2715	2715	2715	0
31	20231127	184200	175376685	2715	2715	2715	2715	0
32	20231127	184100	175376685	2715	2715	2715	2715	764
33	20231127	184000	175376685	2715	2715	2715	2715	0
34	20231127	183900	175376685	2715	2715	2715	2715	0
35	20231127	183800	175376685	2715	2715	2715	2715	0
36	20231127	183700	175376685	2715	2715	2715	2715	0
37	20231127	183600	175376685	2715	2715	2715	2715	0
38	20231127	183500	175376685	2715	2715	2715	2715	0
39	20231127	183400	175376685	2715	2715	2715	2715	0
40	20231127	183300	175376685	2715	2715	2715	2715	0
41	20231127	183200	175376685	2715	2715	2715	2715	0
42	20231127	183100	175376685	2715	2715	2715	2715	0
43	20231127	183000	175376685	2715	2715	2715	2715	0
44	20231127	182900	175376685	2715	2715	2715	2715	0
45	20231127	182800	175376685	2715	2715	2715	2715	0
46	20231127	182700	175376685	2715	2715	2715	2715	0
47	20231127	182600	175376685	2715	2715	2715	2715	0
48	20231127	182500	175376685	2715	2715	2715	2715	0
49	20231127	182400	175376685	2715	2715	2715	2715	0
50	20231127	182300	175376685	2715	2715	2715	2715	0
51	20231127	182200	175376685	2715	2715	2715	2715	0
52	20231127	182100	175376685	2715	2715	2715	2715	0
53	20231127	182000	175376685	2715	2715	2715	2715	0
54	20231127	181900	175376685	2715	2715	2715	2715	0
55	20231127	181800	175376685	2715	2715	2715	2715	0
56	20231127	181700	175376685	2715	2715	2715	2715	0
57	20231127	181600	175376685	2715	2715	2715	2715	0
58	20231127	181500	175376685	2715	2715	2715	2715	0
59	20231127	181400	175376685	2715	2715	2715	2715	0
60	20231127	181300	175376685	2715	2715	2715	2715	0
61	20231127	181200	175376685	2715	2715	2715	2715	0
62	20231127	181100	175376685	2715	2715	2715	2715	764
63	20231127	181000	175376685	2715	2715	2715	2715	0
64	20231127	180900	175376685	2715	2715	2715	2715	0
65	20231127	180800	175376685	2715	2715	2715	2715	0
66	20231127	180700	175376685	2715	2715	2715	2715	0
67	20231127	180600	175376685	2715	2715	2715	2715	0
68	20231127	180500	175376685	2715	2715	2715	2715	0
69	20231127	180400	175376685	2715	2715	2715	2715	0
70	20231127	180300	175376685	2715	2715	2715	2715	0
71	20231127	180200	175376685	2715	2715	2715	2715	0
72	20231127	180100	175376685	2715	2715	2715	2715	0
73	20231127	180000	175376685	2715	2715	2715	2715	0
74	20231127	175900	175376685	2715	2715	2715	2715	0
75	20231127	175800	175376685	2715	2715	2715	2715	0
76	20231127	175700	175376685	2715	2715	2715	2715	0
77	20231127	175600	175376685	2715	2715	2715	2715	0
78	20231127	175500	175376685	2715	2715	2715	2715	0
79	20231127	175400	175376685	2715	2715	2715	2715	0
80	20231127	175300	175376685	2715	2715	2715	2715	0
81	20231127	175200	175376685	2715	2715	2715	2715	0
82	20231127	175100	175376685	2715	2715	2715	2715	0
83	20231127	175000	175376685	2715	2715	2715	2715	0
84	20231127	174900	175376685	2715	2715	2715	2715	0
85	20231127	174800	175376685	2715	2715	2715	2715	0
86	20231127	174700	175376685	2715	2715	2715	2715	0
87	20231127	174600	175376685	2715	2715	2715	2715	0
88	20231127	174500	175376685	2715	2715	2715	2715	0
89	20231127	174400	175376685	2715	2715	2715	2715	0
90	20231127	174300	175376685	2715	2715	2715	2715	0
91	20231127	174200	175376685	2715	2715	2715	2715	0
92	20231127	174100	175376685	2715	2715	2715	2715	764
93	20231127	174000	175376685	2715	2715	2715	2715	0
94	20231127	173900	175376685	2715	2715	2715	2715	0
95	20231127	173800	175376685	2715	2715	2715	2715	0
96	20231127	173700	175376685	2715	2715	2715	2715	0
97	20231127	173600	175376685	2715	2715	2715	2715	0
98	20231127	173500	175376685	2715	2715	2715	2715	0
99	20231127	173400	175376685	2715	2715	2715	2715	0
100	20231127	173300	175376685	2715	2715	2715	2715	0
101	20231127	173200	175376685	2715	2715	2715	2715	0
102	20231127	173100	175376685	2715	2715	2715	2715	0
103	20231127	173000	175376685	2715	2715	2715	2715	0
104	20231127	172900	175376685	2715	2715	2715	2715	0
105	20231127	172800	175376685	2715	2715	2715	2715	0
106	20231127	172700	175376685	2715	2715	2715	2715	0
107	20231127	172600	175376685	2715	2715	2715	2715	0
108	20231127	172500	175376685	2715	2715	2715	2715	0
109	20231127	172400	175376685	2715	2715	2715	2715	0
110	20231127	172300	175376685	2715	2715	2715	2715	0
111	20231127	172200	175376685	2715	2715	2715	2715	0
112	20231127	172100	175376685	2715	2715	2715	2715	0
113	20231127	172000	175376685	2715	2715	2715	2715	0
114	20231127	171900	175376685	2715	2715	2715	2715	0
115	20231127	171800	175376685	2715	2715	2715	2715	0
116	20231127	171700	175376685	2715	2715	2715	2715	0
117	20231127	171600	175376685	2715	2715	2715	2715	0
118	20231127	171500	175376685	2715	2715	2715	2715	0
119	20231127	171400	175376685	2715	2715	2715	2715	0
120	20231127	171300	175376685	2715	2715	2715	2715	0
121	20231127	171200	175376685	2715	2715	2715	2715	0
122	20231127	171100	175376685	2715	2715	2715	2715	764
123	20231127	171000	175376685	2715	2715	2715	2715	0
124	20231127	170900	175376685	2715	2715	2715	2715	0
125	20231127	170800	175376685	2715	2715	2715	2715	0
126	20231127	170700	175376685	2715	2715	2715	2715	0
127	20231127	170600	175376685	2715	2715	2715	2715	0
128	20231127	170500	175376685	2715	2715	2715	2715	0
129	20231127	170400	175376685	2715	2715	2715	2715	0
130	20231127	170300	175376685	2715	2715	2715	2715	0
131	20231127	170200	175376685	2715	2715	2715	2715	0
132	20231127	170100	175376685	2715	2715	2715	2715	0
133	20231127	170000	175376685	2715	2715	2715	2715	0
134	20231127	165900	175376685	2715	2715	2715	2715	0
135	20231127	165800	175376685	2715	2715	2715	2715	0
136	20231127	165700	175376685	2715	2715	2715	2715	0
137	20231127	165600	175376685	2715	2715	2715	2715	0
138	20231127	165500	175376685	2715	2715	2715	2715	0
139	20231127	165400	175376685	2715	2715	2715	2715	0
140	20231127	165300	175376685	2715	2715	2715	2715	0
141	20231127	165200	175376685	2715	2715	2715	2715	0
142	20231127	165100	175376685	2715	2715	2715	2715	0
143	20231127	165000	175376685	2715	2715	2715	2715	0
144	20231127	164900	175376685	2715	2715	2715	2715	0
145	20231127	164800	175376685	2715	2715	2715	2715	0
146	20231127	164700	175376685	2715	2715	2715	2715	0
147	20231127	164600	175376685	2715	2715	2715	2715	0
148	20231127	164500	175376685	2715	2715	2715	2715	0
149	20231127	164400	175376685	2715	2715	2715	2715	0
150	20231127	164300	175376685	2715	2715	2715	2715	0
151	20231127	164200	175376685	2715	2715	2715	2715	0
152	20231127	164100	175376685	2715	2715	2715	2715	764
153	20231127	164000	175376685	2715	2715	2715	2715	0
154	20231127	163900	175376685	2715	2715	2715	2715	0
155	20231127	163800	175376685	2715	2715	2715	2715	0
156	20231127	163700	175376685	2715	2715	2715	2715	0
157	20231127	163600	175376685	2715	2715	2715	2715	0
158	20231127	163500	175376685	2715	2715	2715	2715	0
159	20231127	163400	175376685	2715	2715	2715	2715	0
160	20231127	163300	175376685	2715	2715	2715	2715	0
161	20231127	163200	175376685	2715	2715	2715	2715	0
162	20231127	163100	175376685	2715	2715	2715	2715	0
163	20231127	163000	175376685	2715	2715	2715	2715	0
164	20231127	162900	175376685	2715	2715	2715	2715	0
165	20231127	162800	175376685	2715	2715	2715	2715	0
166	20231127	162700	175376685	2715	2715	2715	2715	0
167	20231127	162600	175376685	2715	2715	2715	2715	0
168	20231127	162500	175376685	2715	2715	2715	2715	0
169	20231127	162400	175376685	2715	2715	2715	2715	0
170	20231127	162300	175376685	2715	2715	2715	2715	0
171	20231127	162200	175376685	2715	2715	2715	2715	0
172	20231127	162100	175376685	2715	2715	2715	2715	0
173	20231127	162000	175376685	2715	2715	2715	2715	0
174	20231127	161900	175376685	2715	2715	2715	2715	0
175	20231127	161800	175376685	2715	2715	2715	2715	0
176	20231127	161700	175376685	2715	2715	2715	2715	0
177	20231127	161600	175376685	2715	2715	2715	2715	0
178	20231127	161500	175376685	2715	2715	2715	2715	0
179	20231127	161400	175376685	2715	2715	2715	2715	0
180	20231127	161300	175376685	2715	2715	2715	2715	0
181	20231127	161200	175376685	2715	2715	2715	2715	0
182	20231127	161100	175376685	2715	2715	2715	2715	764
183	20231127	161000	175376685	2715	2715	2715	2715	0
184	20231127	160900	175376685	2715	2715	2715	2715	0
185	20231127	160800	175376685	2715	2715	2715	2715	0
186	20231127	160700	175376685	2715	2715	2715	2715	0
187	20231127	160600	175376685	2715	2715	2715	2715	0
188	20231127	160500	175376685	2715	2715	2715	2715	0
189	20231127	160400	175376685	2715	2715	2715	2715	0
190	20231127	160300	175376685	2715	2715	2715	2715	0
191	20231127	160200	175376685	2715	2715	2715	2715	0
192	20231127	160100	175376685	2715	2715	2715	2715	0
193	20231127	160000	175376685	2715	2715	2715	2715	0
194	20231127	155900	175376685	2715	2715	2715	2715	0
195	20231127	155800	175376685	2715	2715	2715	2715	0
196	20231127	155700	175376685	2715	2715	2715	2715	0
197	20231127	155600	175376685	2715	2715	2715	2715	0
198	20231127	155500	175376685	2715	2715	2715	2715	0
199	20231127	155400	175376685	2715	2715	2715	2715	0
200	20231127	155300	175376685	2715	2715	2715	2715	0
201	20231127	155200	175376685	2715	2715	2715	2715	0
202	20231127	155100	175376685	2715	2715	2715	2715	0
203	20231127	155000	175376685	2715	2715	2715	2715	0
204	20231127	154900	175376685	2715	2715	2715	2715	0
205	20231127	154800	175376685	2715	2715	2715	2715	0
206	20231127	154700	175376685	2715	2715	2715	2715	0
207	20231127	154600	175376685	2715	2715	2715	2715	0
208	20231127	154500	175376685	2715	2715	2715	2715	0
209	20231127	154400	175376685	2715	2715	2715	2715	0
210	20231127	154300	175376685	2715	2715	2715	2715	0
211	20231127	154200	175376685	2715	2715	2715	2715	0
212	20231127	154100	175376685	2715	2715	2715	2715	764
213	20231127	154000	175376685	2715	2715	2715	2715	0
214	20231127	153900	175376685	2715	2715	2715	2715	0
215	20231127	153800	175376685	2715	2715	2715	2715	0
216	20231127	153700	175376685	2715	2715	2715	2715	0
217	20231127	153600	175376685	2715	2715	2715	2715	0
218	20231127	153500	175376685	2715	2715	2715	2715	0
219	20231127	153400	175376685	2715	2715	2715	2715	0
220	20231127	153300	175376685	2715	2715	2715	2715	0
221	20231127	153200	175376685	2715	2715	2715	2715	0
222	20231127	153100	175376685	2715	2715	2715	2715	0
223	20231127	153000	175376685	2715	2715	2715	2715	764
224	20231127	152900	173302425	2700	2700	2700	2700	0
225	20231127	152800	173302425	2700	2700	2700	2700	0
226	20231127	152700	173302425	2700	2700	2700	2700	0
227	20231127	152600	173302425	2700	2700	2700	2700	0
228	20231127	152500	173302425	2700	2700	2700	2700	0
229	20231127	152400	173302425	2700	2700	2700	2700	0
230	20231127	152300	173302425	2700	2700	2700	2700	0
231	20231127	152200	173302425	2700	2700	2700	2700	0
232	20231127	152100	173302425	2700	2700	2700	2700	0
233	20231127	152000	173302425	2700	2700	2700	2700	0
234	20231127	151900	173302425	2700	2700	2700	2700	0
235	20231127	151800	173302425	2700	2700	2700	2700	1
236	20231127	151700	173299725	2705	2705	2705	2705	50
237	20231127	151600	173164475	2705	2705	2705	2705	335
238	20231127	151500	172258300	2705	2705	2705	2705	0
239	20231127	151400	172258300	2705	2705	2705	2705	0
240	20231127	151300	172258300	2705	2705	2705	2705	0
241	20231127	151200	172258300	2705	2705	2705	2700	41
242	20231127	151100	172147400	2705	2705	2705	2705	0
243	20231127	151000	172147400	2705	2715	2715	2705	45
244	20231127	150900	172025400	2720	2720	2720	2720	0
245	20231127	150800	172025400	2720	2720	2720	2720	0
246	20231127	150700	172025400	2720	2720	2720	2720	0
247	20231127	150600	172025400	2720	2720	2720	2720	0
248	20231127	150500	172025400	2720	2720	2720	2720	0
249	20231127	150400	172025400	2720	2720	2720	2720	0
250	20231127	150300	172025400	2720	2720	2720	2720	0
251	20231127	150200	172025400	2720	2715	2720	2715	73
252	20231127	150100	171827190	2715	2715	2715	2715	0
253	20231127	150000	171827190	2715	2715	2715	2715	0
254	20231127	145900	171827190	2715	2720	2720	2715	149
255	20231127	145800	171422630	2715	2705	2715	2705	30
256	20231127	145700	171341190	2705	2710	2710	2705	320
257	20231127	145600	170475540	2715	2715	2715	2715	0
258	20231127	145500	170475540	2715	2715	2715	2715	0
259	20231127	145400	170475540	2715	2715	2715	2715	0
260	20231127	145300	170475540	2715	2715	2715	2715	0
261	20231127	145200	170475540	2715	2715	2715	2715	36
262	20231127	145100	170377800	2715	2710	2715	2710	23
263	20231127	145000	170315450	2705	2705	2705	2705	40
264	20231127	144900	170207250	2705	2705	2705	2705	1
265	20231127	144800	170204545	2705	2705	2705	2705	10
266	20231127	144700	170177495	2695	2695	2695	2695	0
267	20231127	144600	170177495	2695	2695	2695	2695	0
268	20231127	144500	170177495	2695	2695	2695	2695	0
269	20231127	144400	170177495	2695	2705	2705	2695	35
270	20231127	144300	170083050	2715	2715	2715	2715	12
271	20231127	144200	170050470	2715	2715	2715	2715	50
272	20231127	144100	169914720	2705	2710	2710	2705	3
273	20231127	144000	169906600	2715	2715	2715	2715	60
274	20231127	143900	169743700	2715	2715	2715	2715	0
275	20231127	143800	169743700	2715	2715	2715	2715	0
276	20231127	143700	169743700	2715	2715	2715	2715	0
277	20231127	143600	169743700	2715	2715	2715	2715	0
278	20231127	143500	169743700	2715	2715	2715	2715	0
279	20231127	143400	169743700	2715	2715	2715	2715	0
280	20231127	143300	169743700	2715	2715	2715	2715	0
281	20231127	143200	169743700	2715	2715	2715	2715	0
282	20231127	143100	169743700	2715	2715	2715	2715	0
283	20231127	143000	169743700	2715	2715	2715	2715	0
284	20231127	142900	169743700	2715	2715	2715	2715	0
285	20231127	142800	169743700	2715	2715	2715	2715	0
286	20231127	142700	169743700	2715	2715	2715	2715	0
287	20231127	142600	169743700	2715	2715	2715	2715	0
288	20231127	142500	169743700	2715	2715	2715	2715	0
289	20231127	142400	169743700	2715	2715	2715	2715	0
290	20231127	142300	169743700	2715	2710	2715	2710	145
291	20231127	142200	169350725	2720	2720	2720	2720	0
292	20231127	142100	169350725	2720	2720	2720	2720	0
293	20231127	142000	169350725	2720	2720	2720	2720	60
294	20231127	141900	169187525	2715	2715	2715	2715	60
295	20231127	141800	169024625	2720	2720	2720	2720	10
296	20231127	141700	168997425	2715	2715	2715	2715	100
297	20231127	141600	168725925	2715	2705	2715	2705	3117
298	20231127	141500	160278270	2705	2705	2705	2705	76
299	20231127	141400	160072690	2705	2705	2705	2705	0
300	20231127	141300	160072690	2705	2690	2705	2690	2
301	20231127	141200	160067295	2685	2685	2685	2685	0
302	20231127	141100	160067295	2685	2685	2685	2685	3
303	20231127	141000	160059240	2705	2695	2705	2695	10
304	20231127	140900	160032260	2685	2685	2685	2675	9041
305	20231127	140800	135825230	2685	2685	2685	2685	0
306	20231127	140700	135825230	2685	2685	2685	2685	19
307	20231127	140600	135774215	2685	2685	2685	2685	6
308	20231127	140500	135758105	2685	2685	2685	2685	1
309	20231127	140400	135755420	2685	2685	2685	2685	0
310	20231127	140300	135755420	2685	2705	2705	2685	3752
311	20231127	140200	125646345	2705	2705	2705	2705	0
312	20231127	140100	125646345	2705	2705	2705	2705	410
313	20231127	140000	124537295	2700	2705	2705	2700	95
314	20231127	135900	124280495	2705	2705	2705	2705	0
315	20231127	135800	124280495	2705	2705	2705	2705	0
316	20231127	135700	124280495	2705	2705	2705	2705	0
317	20231127	135600	124280495	2705	2705	2705	2705	0
318	20231127	135500	124280495	2705	2705	2705	2705	0
319	20231127	135400	124280495	2705	2705	2705	2705	517
320	20231127	135300	122882010	2705	2705	2705	2705	0
321	20231127	135200	122882010	2705	2705	2705	2705	0
322	20231127	135100	122882010	2705	2705	2705	2705	0
323	20231127	135000	122882010	2705	2705	2705	2705	0
324	20231127	134900	122882010	2705	2705	2705	2705	0
325	20231127	134800	122882010	2705	2705	2705	2705	0
326	20231127	134700	122882010	2705	2705	2705	2705	0
327	20231127	134600	122882010	2705	2705	2705	2705	0
328	20231127	134500	122882010	2705	2705	2705	2705	0
329	20231127	134400	122882010	2705	2705	2705	2705	0
330	20231127	134300	122882010	2705	2705	2705	2705	0
331	20231127	134200	122882010	2705	2705	2705	2705	0
332	20231127	134100	122882010	2705	2705	2705	2705	3
333	20231127	134000	122873895	2715	2710	2715	2710	60
334	20231127	133900	122711020	2705	2705	2705	2705	268
335	20231127	133800	121986080	2715	2715	2715	2715	0
336	20231127	133700	121986080	2715	2715	2715	2715	0
337	20231127	133600	121986080	2715	2715	2715	2715	0
338	20231127	133500	121986080	2715	2715	2715	2715	0
339	20231127	133400	121986080	2715	2715	2715	2715	0
340	20231127	133300	121986080	2715	2710	2715	2710	17
341	20231127	133200	121939930	2710	2710	2710	2710	0
342	20231127	133100	121939930	2710	2710	2710	2710	3
343	20231127	133000	121931800	2710	2710	2710	2710	38
344	20231127	132900	121828820	2715	2715	2715	2715	0
345	20231127	132800	121828820	2715	2715	2715	2715	0
346	20231127	132700	121828820	2715	2715	2715	2715	0
347	20231127	132600	121828820	2715	2715	2715	2715	0
348	20231127	132500	121828820	2715	2715	2715	2715	0
349	20231127	132400	121828820	2715	2715	2715	2715	0
350	20231127	132300	121828820	2715	2715	2715	2715	0
351	20231127	132200	121828820	2715	2715	2715	2715	0
352	20231127	132100	121828820	2715	2715	2715	2715	0
353	20231127	132000	121828820	2715	2715	2715	2715	60
354	20231127	131900	121665920	2715	2715	2715	2715	45
355	20231127	131800	121543745	2715	2715	2715	2715	0
356	20231127	131700	121543745	2715	2715	2715	2715	17
357	20231127	131600	121497590	2715	2715	2715	2715	75
358	20231127	131500	121293965	2705	2705	2705	2705	0
359	20231127	131400	121293965	2705	2705	2705	2705	0
360	20231127	131300	121293965	2705	2705	2705	2705	31
361	20231127	131200	121210110	2705	2705	2705	2705	0
362	20231127	131100	121210110	2705	2705	2705	2705	4
363	20231127	131000	121199290	2715	2715	2715	2715	0
364	20231127	130900	121199290	2715	2715	2715	2715	0
365	20231127	130800	121199290	2715	2715	2715	2715	0
366	20231127	130700	121199290	2715	2715	2715	2715	0
367	20231127	130600	121199290	2715	2715	2715	2715	0
368	20231127	130500	121199290	2715	2715	2715	2715	50
369	20231127	130400	121063540	2715	2715	2715	2715	0
370	20231127	130300	121063540	2715	2715	2715	2715	0
371	20231127	130200	121063540	2715	2715	2715	2715	0
372	20231127	130100	121063540	2715	2715	2715	2715	200
373	20231127	130000	120520540	2715	2715	2715	2715	60
374	20231127	125900	120357640	2715	2715	2715	2715	0
375	20231127	125800	120357640	2715	2715	2715	2715	0
376	20231127	125700	120357640	2715	2715	2715	2715	0
377	20231127	125600	120357640	2715	2715	2715	2715	2
378	20231127	125500	120352210	2715	2705	2715	2705	76
379	20231127	125400	120146280	2705	2705	2705	2705	0
380	20231127	125300	120146280	2705	2705	2705	2705	0
381	20231127	125200	120146280	2705	2705	2705	2705	0
382	20231127	125100	120146280	2705	2705	2705	2705	84
383	20231127	125000	119919060	2705	2705	2705	2705	0
384	20231127	124900	119919060	2705	2705	2705	2705	0
385	20231127	124800	119919060	2705	2705	2705	2705	2
386	20231127	124700	119913650	2705	2705	2705	2705	10
387	20231127	124600	119886600	2705	2705	2705	2705	66
388	20231127	124500	119708070	2705	2705	2705	2705	0
389	20231127	124400	119708070	2705	2705	2705	2705	0
390	20231127	124300	119708070	2705	2705	2705	2705	0
391	20231127	124200	119708070	2705	2705	2705	2705	6
392	20231127	124100	119691840	2705	2705	2705	2705	4
393	20231127	124000	119681020	2715	2715	2715	2715	61
394	20231127	123900	119515405	2705	2705	2705	2705	0
395	20231127	123800	119515405	2705	2705	2705	2705	0
396	20231127	123700	119515405	2705	2705	2705	2705	0
397	20231127	123600	119515405	2705	2705	2705	2705	0
398	20231127	123500	119515405	2705	2705	2705	2705	0
399	20231127	123400	119515405	2705	2705	2705	2705	0
400	20231127	123300	119515405	2705	2705	2705	2705	0
401	20231127	123200	119515405	2705	2705	2705	2705	0
402	20231127	123100	119515405	2705	2705	2705	2705	0
403	20231127	123000	119515405	2705	2705	2705	2705	60
404	20231127	122900	119353105	2710	2710	2710	2710	5328
405	20231127	122800	104914225	2720	2720	2720	2720	0
406	20231127	122700	104914225	2720	2720	2720	2720	0
407	20231127	122600	104914225	2720	2720	2720	2720	48
408	20231127	122500	104783665	2720	2720	2720	2720	3
409	20231127	122400	104775505	2720	2720	2720	2720	0
410	20231127	122300	104775505	2720	2720	2720	2720	0
411	20231127	122200	104775505	2720	2720	2720	2720	0
412	20231127	122100	104775505	2720	2720	2720	2720	0
413	20231127	122000	104775505	2720	2720	2720	2720	61
414	20231127	121900	104609585	2715	2715	2715	2715	0
415	20231127	121800	104609585	2715	2715	2715	2715	23
416	20231127	121700	104547140	2715	2715	2715	2715	0
417	20231127	121600	104547140	2715	2715	2715	2715	0
418	20231127	121500	104547140	2715	2715	2715	2715	318
419	20231127	121400	103683770	2715	2715	2715	2715	0
420	20231127	121300	103683770	2715	2715	2715	2715	52
421	20231127	121200	103542590	2715	2715	2715	2715	738
422	20231127	121100	101538920	2710	2710	2710	2710	0
423	20231127	121000	101538920	2710	2710	2710	2710	30
424	20231127	120900	101457620	2715	2715	2715	2715	0
425	20231127	120800	101457620	2715	2715	2715	2715	0
426	20231127	120700	101457620	2715	2715	2715	2715	1
427	20231127	120600	101454905	2715	2715	2715	2715	0
428	20231127	120500	101454905	2715	2715	2715	2715	0
429	20231127	120400	101454905	2715	2715	2715	2715	0
430	20231127	120300	101454905	2715	2715	2715	2715	0
431	20231127	120200	101454905	2715	2715	2715	2715	0
432	20231127	120100	101454905	2715	2715	2715	2715	0
433	20231127	120000	101454905	2715	2715	2715	2715	61
434	20231127	115900	101289290	2715	2715	2715	2715	0
435	20231127	115800	101289290	2715	2715	2715	2715	0
436	20231127	115700	101289290	2715	2715	2715	2715	0
437	20231127	115600	101289290	2715	2715	2715	2715	239
438	20231127	115500	100640405	2720	2720	2720	2720	0
439	20231127	115400	100640405	2720	2720	2720	2720	18
440	20231127	115300	100591445	2725	2725	2725	2725	0
441	20231127	115200	100591445	2725	2725	2725	2725	0
442	20231127	115100	100591445	2725	2725	2725	2725	0
443	20231127	115000	100591445	2725	2725	2725	2725	0
444	20231127	114900	100591445	2725	2725	2725	2725	0
445	20231127	114800	100591445	2725	2725	2725	2725	0
446	20231127	114700	100591445	2725	2725	2725	2725	0
447	20231127	114600	100591445	2725	2725	2725	2725	0
448	20231127	114500	100591445	2725	2725	2725	2725	231
449	20231127	114400	99961970	2725	2725	2725	2725	0
450	20231127	114300	99961970	2725	2725	2725	2725	0
451	20231127	114200	99961970	2725	2725	2725	2725	0
452	20231127	114100	99961970	2725	2725	2725	2725	0
453	20231127	114000	99961970	2725	2720	2725	2720	61
454	20231127	113900	99796025	2720	2720	2720	2720	0
455	20231127	113800	99796025	2720	2720	2720	2720	0
456	20231127	113700	99796025	2720	2720	2720	2720	0
457	20231127	113600	99796025	2720	2720	2720	2720	0
458	20231127	113500	99796025	2720	2715	2720	2715	77
459	20231127	113400	99586860	2715	2715	2715	2715	0
460	20231127	113300	99586860	2715	2715	2715	2715	25
461	20231127	113200	99518985	2715	2715	2715	2715	1
462	20231127	113100	99516270	2705	2705	2705	2705	0
463	20231127	113000	99516270	2705	2705	2705	2705	0
464	20231127	112900	99516270	2705	2705	2705	2705	0
465	20231127	112800	99516270	2705	2705	2705	2705	0
466	20231127	112700	99516270	2705	2705	2705	2705	0
467	20231127	112600	99516270	2705	2705	2705	2705	170
468	20231127	112500	99056420	2720	2720	2720	2720	0
469	20231127	112400	99056420	2720	2720	2720	2720	0
470	20231127	112300	99056420	2720	2720	2720	2720	0
471	20231127	112200	99056420	2720	2720	2720	2720	0
472	20231127	112100	99056420	2720	2720	2720	2720	0
473	20231127	112000	99056420	2720	2720	2720	2720	61
474	20231127	111900	98890500	2705	2705	2705	2705	0
475	20231127	111800	98890500	2705	2705	2705	2705	0
476	20231127	111700	98890500	2705	2715	2715	2705	357
477	20231127	111600	97922575	2720	2720	2720	2720	0
478	20231127	111500	97922575	2720	2720	2720	2720	10
479	20231127	111400	97895375	2725	2725	2725	2725	5
480	20231127	111300	97881750	2720	2720	2720	2720	100
481	20231127	111200	97609750	2725	2725	2725	2725	0
482	20231127	111100	97609750	2725	2725	2725	2725	0
483	20231127	111000	97609750	2725	2725	2725	2725	0
484	20231127	110900	97609750	2725	2725	2725	2725	32
485	20231127	110800	97522550	2715	2715	2715	2715	137
486	20231127	110700	97150595	2715	2715	2715	2715	2
487	20231127	110600	97145165	2715	2715	2715	2715	1
488	20231127	110500	97142450	2715	2715	2715	2715	30
489	20231127	110400	97061000	2715	2715	2715	2715	0
490	20231127	110300	97061000	2715	2715	2715	2715	0
491	20231127	110200	97061000	2715	2715	2715	2715	0
492	20231127	110100	97061000	2715	2715	2715	2715	10
493	20231127	110000	97033850	2715	2715	2715	2715	61
494	20231127	105900	96868235	2710	2710	2710	2710	0
495	20231127	105800	96868235	2710	2710	2710	2710	0
496	20231127	105700	96868235	2710	2710	2710	2710	0
497	20231127	105600	96868235	2710	2710	2710	2710	185
498	20231127	105500	96366885	2710	2710	2710	2710	13
499	20231127	105400	96331655	2710	2710	2710	2710	1
500	20231127	105300	96328945	2705	2705	2705	2705	95
501	20231127	105200	96071970	2710	2710	2710	2710	18
502	20231127	105100	96023190	2710	2710	2710	2710	0
503	20231127	105000	96023190	2710	2710	2710	2710	1000
504	20231127	104900	93313190	2700	2700	2700	2700	45
505	20231127	104800	93191690	2695	2695	2695	2695	0
506	20231127	104700	93191690	2695	2695	2695	2695	0
507	20231127	104600	93191690	2695	2695	2695	2695	5
508	20231127	104500	93178215	2685	2700	2700	2685	912
509	20231127	104400	90725755	2700	2700	2700	2700	1000
510	20231127	104300	88025755	2725	2710	2725	2710	3084
511	20231127	104200	79651630	2700	2700	2700	2700	0
512	20231127	104100	79651630	2700	2700	2700	2700	125
513	20231127	104000	79314130	2710	2700	2710	2700	61
514	20231127	103900	79149140	2700	2700	2700	2700	100
515	20231127	103800	78879140	2695	2695	2695	2695	0
516	20231127	103700	78879140	2695	2695	2695	2695	0
517	20231127	103600	78879140	2695	2695	2695	2695	0
518	20231127	103500	78879140	2695	2695	2695	2695	0
519	20231127	103400	78879140	2695	2695	2695	2695	0
520	20231127	103300	78879140	2695	2695	2695	2695	10
521	20231127	103200	78852190	2695	2695	2695	2695	0
522	20231127	103100	78852190	2695	2695	2695	2695	0
523	20231127	103000	78852190	2695	2695	2695	2695	100
524	20231127	102900	78582690	2695	2695	2695	2695	0
525	20231127	102800	78582690	2695	2695	2695	2695	0
526	20231127	102700	78582690	2695	2695	2695	2695	0
527	20231127	102600	78582690	2695	2695	2695	2695	0
528	20231127	102500	78582690	2695	2695	2695	2695	92
529	20231127	102400	78334750	2700	2700	2700	2700	0
530	20231127	102300	78334750	2700	2700	2700	2700	0
531	20231127	102200	78334750	2700	2700	2700	2700	0
532	20231127	102100	78334750	2700	2700	2700	2700	1
533	20231127	102000	78332050	2690	2690	2690	2690	1029
534	20231127	101900	75564040	2690	2690	2690	2675	58
535	20231127	101800	75408425	2685	2685	2685	2685	192
536	20231127	101700	74892905	2685	2685	2685	2685	0
537	20231127	101600	74892905	2685	2680	2685	2675	1098
538	20231127	101500	71951125	2685	2700	2700	2680	360
539	20231127	101400	70983395	2680	2680	2680	2680	0
540	20231127	101300	70983395	2680	2680	2680	2680	232
541	20231127	101200	70361635	2680	2680	2680	2680	0
542	20231127	101100	70361635	2680	2685	2685	2680	1596
543	20231127	101000	66083310	2680	2680	2680	2680	0
544	20231127	100900	66083310	2680	2680	2680	2680	0
545	20231127	100800	66083310	2680	2700	2700	2680	2000
546	20231127	100700	60707975	2700	2700	2700	2700	4
547	20231127	100600	60697175	2700	2705	2705	2700	2
548	20231127	100500	60691770	2705	2705	2705	2705	5
549	20231127	100400	60678245	2710	2710	2710	2710	0
550	20231127	100300	60678245	2710	2710	2710	2710	0
551	20231127	100200	60678245	2710	2710	2710	2710	0
552	20231127	100100	60678245	2710	2710	2710	2710	0
553	20231127	100000	60678245	2710	2710	2710	2710	61
554	20231127	095900	60512935	2710	2710	2710	2710	174
555	20231127	095800	60041395	2710	2710	2710	2710	0
556	20231127	095700	60041395	2710	2710	2710	2710	36
557	20231127	095600	59943835	2710	2700	2710	2700	7817
558	20231127	095500	38821730	2705	2705	2705	2705	379
559	20231127	095400	37796535	2705	2705	2705	2705	0
560	20231127	095300	37796535	2705	2705	2705	2705	0
561	20231127	095200	37796535	2705	2705	2705	2705	0
562	20231127	095100	37796535	2705	2705	2705	2705	1653
563	20231127	095000	33325170	2720	2720	2720	2720	0
564	20231127	094900	33325170	2720	2720	2720	2720	0
565	20231127	094800	33325170	2720	2710	2720	2710	1796
566	20231127	094700	28457990	2720	2720	2720	2720	2
567	20231127	094600	28452550	2720	2720	2720	2720	0
568	20231127	094500	28452550	2720	2720	2720	2720	4
569	20231127	094400	28441670	2720	2720	2720	2720	0
570	20231127	094300	28441670	2720	2720	2720	2720	2
571	20231127	094200	28436230	2710	2715	2715	2710	1266
572	20231127	094100	24999890	2725	2725	2725	2725	0
573	20231127	094000	24999890	2725	2725	2725	2725	61
574	20231127	093900	24833665	2715	2715	2715	2715	1134
575	20231127	093800	21754855	2720	2715	2720	2715	107
576	20231127	093700	21463850	2715	2715	2715	2715	28
577	20231127	093600	21387830	2730	2720	2730	2720	54
578	20231127	093500	21240940	2720	2720	2720	2720	31
579	20231127	093400	21156620	2715	2715	2715	2715	1
580	20231127	093300	21153905	2710	2710	2710	2710	0
581	20231127	093200	21153905	2710	2710	2710	2710	147
582	20231127	093100	20755535	2720	2720	2720	2720	0
583	20231127	093000	20755535	2720	2720	2720	2720	0
584	20231127	092900	20755535	2720	2720	2720	2720	0
585	20231127	092800	20755535	2720	2720	2720	2720	164
586	20231127	092700	20309455	2705	2705	2705	2705	0
587	20231127	092600	20309455	2705	2705	2705	2705	5
588	20231127	092500	20295930	2710	2710	2710	2710	275
589	20231127	092400	19550680	2720	2720	2720	2720	0
590	20231127	092300	19550680	2720	2720	2720	2720	0
591	20231127	092200	19550680	2720	2720	2720	2720	0
592	20231127	092100	19550680	2720	2720	2720	2720	0
593	20231127	092000	19550680	2720	2720	2720	2720	61
594	20231127	091900	19384760	2710	2710	2710	2710	0
595	20231127	091800	19384760	2710	2710	2710	2710	0
596	20231127	091700	19384760	2710	2710	2710	2710	0
597	20231127	091600	19384760	2710	2710	2710	2710	0
598	20231127	091500	19384760	2710	2720	2720	2710	897
599	20231127	091400	16950020	2710	2710	2710	2710	0
600	20231127	091300	16950020	2710	2710	2710	2710	456
601	20231127	091200	15714260	2710	2710	2710	2710	2
602	20231127	091100	15708840	2715	2715	2715	2715	253
603	20231127	091000	15021945	2720	2720	2720	2720	0
604	20231127	090900	15021945	2720	2720	2720	2720	2
605	20231127	090800	15016505	2725	2725	2725	2725	62
606	20231127	090700	14847555	2730	2730	2730	2730	77
607	20231127	090600	14637345	2735	2735	2735	2735	0
608	20231127	090500	14637345	2735	2735	2735	2735	250
609	20231127	090400	13953595	2735	2735	2735	2735	0
610	20231127	090300	13953595	2735	2735	2735	2735	91
611	20231127	090200	13704710	2730	2730	2730	2730	0
612	20231127	090100	13704710	2730	2730	2730	2730	0
613	20231127	090000	13704710	2730	2735	2735	2730	671