KissMeData/252500/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204700	75387842	980	980	980	980	1903
3	20231127	204600	75387842	980	980	980	980	0
4	20231127	204500	75387842	980	980	980	980	0
5	20231127	204400	75387842	980	980	980	980	0
6	20231127	204300	75387842	980	980	980	980	0
7	20231127	204200	75387842	980	980	980	980	0
8	20231127	204100	75387842	980	980	980	980	0
9	20231127	204000	75387842	980	980	980	980	0
10	20231127	203900	75387842	980	980	980	980	0
11	20231127	203800	75387842	980	980	980	980	0
12	20231127	203700	75387842	980	980	980	980	0
13	20231127	203600	75387842	980	980	980	980	0
14	20231127	203500	75387842	980	980	980	980	0
15	20231127	203400	75387842	980	980	980	980	0
16	20231127	203300	75387842	980	980	980	980	0
17	20231127	203200	75387842	980	980	980	980	0
18	20231127	203100	75387842	980	980	980	980	0
19	20231127	203000	75387842	980	980	980	980	0
20	20231127	202900	75387842	980	980	980	980	0
21	20231127	202800	75387842	980	980	980	980	0
22	20231127	202700	75387842	980	980	980	980	0
23	20231127	202600	75387842	980	980	980	980	0
24	20231127	202500	75387842	980	980	980	980	0
25	20231127	202400	75387842	980	980	980	980	0
26	20231127	202300	75387842	980	980	980	980	0
27	20231127	202200	75387842	980	980	980	980	0
28	20231127	202100	75387842	980	980	980	980	0
29	20231127	202000	75387842	980	980	980	980	0
30	20231127	201900	75387842	980	980	980	980	0
31	20231127	201800	75387842	980	980	980	980	0
32	20231127	201700	75387842	980	980	980	980	1903
33	20231127	201600	75387842	980	980	980	980	0
34	20231127	201500	75387842	980	980	980	980	0
35	20231127	201400	75387842	980	980	980	980	0
36	20231127	201300	75387842	980	980	980	980	0
37	20231127	201200	75387842	980	980	980	980	0
38	20231127	201100	75387842	980	980	980	980	0
39	20231127	201000	75387842	980	980	980	980	0
40	20231127	200900	75387842	980	980	980	980	0
41	20231127	200800	75387842	980	980	980	980	0
42	20231127	200700	75387842	980	980	980	980	0
43	20231127	200600	75387842	980	980	980	980	0
44	20231127	200500	75387842	980	980	980	980	0
45	20231127	200400	75387842	980	980	980	980	0
46	20231127	200300	75387842	980	980	980	980	0
47	20231127	200200	75387842	980	980	980	980	0
48	20231127	200100	75387842	980	980	980	980	0
49	20231127	200000	75387842	980	980	980	980	0
50	20231127	195900	75387842	980	980	980	980	0
51	20231127	195800	75387842	980	980	980	980	0
52	20231127	195700	75387842	980	980	980	980	0
53	20231127	195600	75387842	980	980	980	980	0
54	20231127	195500	75387842	980	980	980	980	0
55	20231127	195400	75387842	980	980	980	980	0
56	20231127	195300	75387842	980	980	980	980	0
57	20231127	195200	75387842	980	980	980	980	0
58	20231127	195100	75387842	980	980	980	980	0
59	20231127	195000	75387842	980	980	980	980	0
60	20231127	194900	75387842	980	980	980	980	0
61	20231127	194800	75387842	980	980	980	980	0
62	20231127	194700	75387842	980	980	980	980	1903
63	20231127	194600	75387842	980	980	980	980	0
64	20231127	194500	75387842	980	980	980	980	0
65	20231127	194400	75387842	980	980	980	980	0
66	20231127	194300	75387842	980	980	980	980	0
67	20231127	194200	75387842	980	980	980	980	0
68	20231127	194100	75387842	980	980	980	980	0
69	20231127	194000	75387842	980	980	980	980	0
70	20231127	193900	75387842	980	980	980	980	0
71	20231127	193800	75387842	980	980	980	980	0
72	20231127	193700	75387842	980	980	980	980	0
73	20231127	193600	75387842	980	980	980	980	0
74	20231127	193500	75387842	980	980	980	980	0
75	20231127	193400	75387842	980	980	980	980	0
76	20231127	193300	75387842	980	980	980	980	0
77	20231127	193200	75387842	980	980	980	980	0
78	20231127	193100	75387842	980	980	980	980	0
79	20231127	193000	75387842	980	980	980	980	0
80	20231127	192900	75387842	980	980	980	980	0
81	20231127	192800	75387842	980	980	980	980	0
82	20231127	192700	75387842	980	980	980	980	0
83	20231127	192600	75387842	980	980	980	980	0
84	20231127	192500	75387842	980	980	980	980	0
85	20231127	192400	75387842	980	980	980	980	0
86	20231127	192300	75387842	980	980	980	980	0
87	20231127	192200	75387842	980	980	980	980	0
88	20231127	192100	75387842	980	980	980	980	0
89	20231127	192000	75387842	980	980	980	980	0
90	20231127	191900	75387842	980	980	980	980	0
91	20231127	191800	75387842	980	980	980	980	0
92	20231127	191700	75387842	980	980	980	980	1903
93	20231127	191600	75387842	980	980	980	980	0
94	20231127	191500	75387842	980	980	980	980	0
95	20231127	191400	75387842	980	980	980	980	0
96	20231127	191300	75387842	980	980	980	980	0
97	20231127	191200	75387842	980	980	980	980	0
98	20231127	191100	75387842	980	980	980	980	0
99	20231127	191000	75387842	980	980	980	980	0
100	20231127	190900	75387842	980	980	980	980	0
101	20231127	190800	75387842	980	980	980	980	0
102	20231127	190700	75387842	980	980	980	980	0
103	20231127	190600	75387842	980	980	980	980	0
104	20231127	190500	75387842	980	980	980	980	0
105	20231127	190400	75387842	980	980	980	980	0
106	20231127	190300	75387842	980	980	980	980	0
107	20231127	190200	75387842	980	980	980	980	0
108	20231127	190100	75387842	980	980	980	980	0
109	20231127	190000	75387842	980	980	980	980	0
110	20231127	185900	75387842	980	980	980	980	0
111	20231127	185800	75387842	980	980	980	980	0
112	20231127	185700	75387842	980	980	980	980	0
113	20231127	185600	75387842	980	980	980	980	0
114	20231127	185500	75387842	980	980	980	980	0
115	20231127	185400	75387842	980	980	980	980	0
116	20231127	185300	75387842	980	980	980	980	0
117	20231127	185200	75387842	980	980	980	980	0
118	20231127	185100	75387842	980	980	980	980	0
119	20231127	185000	75387842	980	980	980	980	0
120	20231127	184900	75387842	980	980	980	980	0
121	20231127	184800	75387842	980	980	980	980	0
122	20231127	184700	75387842	980	980	980	980	1903
123	20231127	184600	75387842	980	980	980	980	0
124	20231127	184500	75387842	980	980	980	980	0
125	20231127	184400	75387842	980	980	980	980	0
126	20231127	184300	75387842	980	980	980	980	0
127	20231127	184200	75387842	980	980	980	980	0
128	20231127	184100	75387842	980	980	980	980	0
129	20231127	184000	75387842	980	980	980	980	0
130	20231127	183900	75387842	980	980	980	980	0
131	20231127	183800	75387842	980	980	980	980	0
132	20231127	183700	75387842	980	980	980	980	0
133	20231127	183600	75387842	980	980	980	980	0
134	20231127	183500	75387842	980	980	980	980	0
135	20231127	183400	75387842	980	980	980	980	0
136	20231127	183300	75387842	980	980	980	980	0
137	20231127	183200	75387842	980	980	980	980	0
138	20231127	183100	75387842	980	980	980	980	0
139	20231127	183000	75387842	980	980	980	980	0
140	20231127	182900	75387842	980	980	980	980	0
141	20231127	182800	75387842	980	980	980	980	0
142	20231127	182700	75387842	980	980	980	980	0
143	20231127	182600	75387842	980	980	980	980	0
144	20231127	182500	75387842	980	980	980	980	0
145	20231127	182400	75387842	980	980	980	980	0
146	20231127	182300	75387842	980	980	980	980	0
147	20231127	182200	75387842	980	980	980	980	0
148	20231127	182100	75387842	980	980	980	980	0
149	20231127	182000	75387842	980	980	980	980	0
150	20231127	181900	75387842	980	980	980	980	0
151	20231127	181800	75387842	980	980	980	980	0
152	20231127	181700	75387842	980	980	980	980	1903
153	20231127	181600	75387842	980	980	980	980	0
154	20231127	181500	75387842	980	980	980	980	0
155	20231127	181400	75387842	980	980	980	980	0
156	20231127	181300	75387842	980	980	980	980	0
157	20231127	181200	75387842	980	980	980	980	0
158	20231127	181100	75387842	980	980	980	980	0
159	20231127	181000	75387842	980	980	980	980	0
160	20231127	180900	75387842	980	980	980	980	0
161	20231127	180800	75387842	980	980	980	980	0
162	20231127	180700	75387842	980	980	980	980	0
163	20231127	180600	75387842	980	980	980	980	0
164	20231127	180500	75387842	980	980	980	980	0
165	20231127	180400	75387842	980	980	980	980	0
166	20231127	180300	75387842	980	980	980	980	0
167	20231127	180200	75387842	980	980	980	980	0
168	20231127	180100	75387842	980	980	980	980	0
169	20231127	180000	75387842	980	980	980	980	0
170	20231127	175900	75387842	980	980	980	980	0
171	20231127	175800	75387842	980	980	980	980	0
172	20231127	175700	75387842	980	980	980	980	0
173	20231127	175600	75387842	980	980	980	980	0
174	20231127	175500	75387842	980	980	980	980	0
175	20231127	175400	75387842	980	980	980	980	0
176	20231127	175300	75387842	980	980	980	980	0
177	20231127	175200	75387842	980	980	980	980	0
178	20231127	175100	75387842	980	980	980	980	0
179	20231127	175000	75387842	980	980	980	980	0
180	20231127	174900	75387842	980	980	980	980	0
181	20231127	174800	75387842	980	980	980	980	0
182	20231127	174700	75387842	980	980	980	980	1903
183	20231127	174600	75387842	980	980	980	980	0
184	20231127	174500	75387842	980	980	980	980	0
185	20231127	174400	75387842	980	980	980	980	0
186	20231127	174300	75387842	980	980	980	980	0
187	20231127	174200	75387842	980	980	980	980	0
188	20231127	174100	75387842	980	980	980	980	0
189	20231127	174000	75387842	980	980	980	980	0
190	20231127	173900	75387842	980	980	980	980	0
191	20231127	173800	75387842	980	980	980	980	0
192	20231127	173700	75387842	980	980	980	980	0
193	20231127	173600	75387842	980	980	980	980	0
194	20231127	173500	75387842	980	980	980	980	0
195	20231127	173400	75387842	980	980	980	980	0
196	20231127	173300	75387842	980	980	980	980	0
197	20231127	173200	75387842	980	980	980	980	0
198	20231127	173100	75387842	980	980	980	980	0
199	20231127	173000	75387842	980	980	980	980	0
200	20231127	172900	75387842	980	980	980	980	0
201	20231127	172800	75387842	980	980	980	980	0
202	20231127	172700	75387842	980	980	980	980	0
203	20231127	172600	75387842	980	980	980	980	0
204	20231127	172500	75387842	980	980	980	980	0
205	20231127	172400	75387842	980	980	980	980	0
206	20231127	172300	75387842	980	980	980	980	0
207	20231127	172200	75387842	980	980	980	980	0
208	20231127	172100	75387842	980	980	980	980	0
209	20231127	172000	75387842	980	980	980	980	0
210	20231127	171900	75387842	980	980	980	980	0
211	20231127	171800	75387842	980	980	980	980	0
212	20231127	171700	75387842	980	980	980	980	1903
213	20231127	171600	75387842	980	980	980	980	0
214	20231127	171500	75387842	980	980	980	980	0
215	20231127	171400	75387842	980	980	980	980	0
216	20231127	171300	75387842	980	980	980	980	0
217	20231127	171200	75387842	980	980	980	980	0
218	20231127	171100	75387842	980	980	980	980	0
219	20231127	171000	75387842	980	980	980	980	0
220	20231127	170900	75387842	980	980	980	980	0
221	20231127	170800	75387842	980	980	980	980	0
222	20231127	170700	75387842	980	980	980	980	0
223	20231127	170600	75387842	980	980	980	980	0
224	20231127	170500	75387842	980	980	980	980	0
225	20231127	170400	75387842	980	980	980	980	0
226	20231127	170300	75387842	980	980	980	980	0
227	20231127	170200	75387842	980	980	980	980	0
228	20231127	170100	75387842	980	980	980	980	0
229	20231127	170000	75387842	980	980	980	980	0
230	20231127	165900	75387842	980	980	980	980	0
231	20231127	165800	75387842	980	980	980	980	0
232	20231127	165700	75387842	980	980	980	980	0
233	20231127	165600	75387842	980	980	980	980	0
234	20231127	165500	75387842	980	980	980	980	0
235	20231127	165400	75387842	980	980	980	980	0
236	20231127	165300	75387842	980	980	980	980	0
237	20231127	165200	75387842	980	980	980	980	0
238	20231127	165100	75387842	980	980	980	980	0
239	20231127	165000	75387842	980	980	980	980	0
240	20231127	164900	75387842	980	980	980	980	0
241	20231127	164800	75387842	980	980	980	980	0
242	20231127	164700	75387842	980	980	980	980	1903
243	20231127	164600	75387842	980	980	980	980	0
244	20231127	164500	75387842	980	980	980	980	0
245	20231127	164400	75387842	980	980	980	980	0
246	20231127	164300	75387842	980	980	980	980	0
247	20231127	164200	75387842	980	980	980	980	0
248	20231127	164100	75387842	980	980	980	980	0
249	20231127	164000	75387842	980	980	980	980	0
250	20231127	163900	75387842	980	980	980	980	0
251	20231127	163800	75387842	980	980	980	980	0
252	20231127	163700	75387842	980	980	980	980	0
253	20231127	163600	75387842	980	980	980	980	0
254	20231127	163500	75387842	980	980	980	980	0
255	20231127	163400	75387842	980	980	980	980	0
256	20231127	163300	75387842	980	980	980	980	0
257	20231127	163200	75387842	980	980	980	980	0
258	20231127	163100	75387842	980	980	980	980	0
259	20231127	163000	75387842	980	980	980	980	0
260	20231127	162900	75387842	980	980	980	980	0
261	20231127	162800	75387842	980	980	980	980	0
262	20231127	162700	75387842	980	980	980	980	0
263	20231127	162600	75387842	980	980	980	980	0
264	20231127	162500	75387842	980	980	980	980	0
265	20231127	162400	75387842	980	980	980	980	0
266	20231127	162300	75387842	980	980	980	980	0
267	20231127	162200	75387842	980	980	980	980	0
268	20231127	162100	75387842	980	980	980	980	0
269	20231127	162000	75387842	980	980	980	980	0
270	20231127	161900	75387842	980	980	980	980	0
271	20231127	161800	75387842	980	980	980	980	0
272	20231127	161700	75387842	980	980	980	980	1903
273	20231127	161600	75387842	980	980	980	980	0
274	20231127	161500	75387842	980	980	980	980	0
275	20231127	161400	75387842	980	980	980	980	0
276	20231127	161300	75387842	980	980	980	980	0
277	20231127	161200	75387842	980	980	980	980	0
278	20231127	161100	75387842	980	980	980	980	0
279	20231127	161000	75387842	980	980	980	980	0
280	20231127	160900	75387842	980	980	980	980	0
281	20231127	160800	75387842	980	980	980	980	0
282	20231127	160700	75387842	980	980	980	980	0
283	20231127	160600	75387842	980	980	980	980	0
284	20231127	160500	75387842	980	980	980	980	0
285	20231127	160400	75387842	980	980	980	980	0
286	20231127	160300	75387842	980	980	980	980	0
287	20231127	160200	75387842	980	980	980	980	0
288	20231127	160100	75387842	980	980	980	980	0
289	20231127	160000	75387842	980	980	980	980	0
290	20231127	155900	75387842	980	980	980	980	0
291	20231127	155800	75387842	980	980	980	980	0
292	20231127	155700	75387842	980	980	980	980	0
293	20231127	155600	75387842	980	980	980	980	0
294	20231127	155500	75387842	980	980	980	980	0
295	20231127	155400	75387842	980	980	980	980	0
296	20231127	155300	75387842	980	980	980	980	0
297	20231127	155200	75387842	980	980	980	980	0
298	20231127	155100	75387842	980	980	980	980	0
299	20231127	155000	75387842	980	980	980	980	0
300	20231127	154900	75387842	980	980	980	980	0
301	20231127	154800	75387842	980	980	980	980	0
302	20231127	154700	75387842	980	980	980	980	1903
303	20231127	154600	75387842	980	980	980	980	0
304	20231127	154500	75387842	980	980	980	980	0
305	20231127	154400	75387842	980	980	980	980	0
306	20231127	154300	75387842	980	980	980	980	0
307	20231127	154200	75387842	980	980	980	980	0
308	20231127	154100	75387842	980	980	980	980	0
309	20231127	154000	75387842	980	980	980	980	0
310	20231127	153900	75387842	980	980	980	980	0
311	20231127	153800	75387842	980	980	980	980	0
312	20231127	153700	75387842	980	980	980	980	0
313	20231127	153600	75387842	980	980	980	980	0
314	20231127	153500	75387842	980	980	980	980	0
315	20231127	153400	75387842	980	980	980	980	0
316	20231127	153300	75387842	980	980	980	980	0
317	20231127	153200	75387842	980	980	980	980	0
318	20231127	153100	75387842	980	980	980	980	0
319	20231127	153000	75387842	980	980	980	980	1903
320	20231127	152900	73522902	974	974	974	974	0
321	20231127	152800	73522902	974	974	974	974	0
322	20231127	152700	73522902	974	974	974	974	0
323	20231127	152600	73522902	974	974	974	974	0
324	20231127	152500	73522902	974	974	974	974	0
325	20231127	152400	73522902	974	974	974	974	0
326	20231127	152300	73522902	974	974	974	974	0
327	20231127	152200	73522902	974	974	974	974	0
328	20231127	152100	73522902	974	974	974	974	0
329	20231127	152000	73522902	974	974	974	974	0
330	20231127	151900	73522902	974	974	974	974	0
331	20231127	151800	73522902	974	974	974	974	0
332	20231127	151700	73522902	974	974	974	974	0
333	20231127	151600	73522902	974	974	974	974	0
334	20231127	151500	73522902	974	975	975	974	13
335	20231127	151400	73510230	974	974	974	974	0
336	20231127	151300	73510230	974	974	974	974	0
337	20231127	151200	73510230	974	974	974	974	0
338	20231127	151100	73510230	974	974	974	974	1
339	20231127	151000	73509256	974	974	974	974	0
340	20231127	150900	73509256	974	974	974	974	0
341	20231127	150800	73509256	974	974	974	974	0
342	20231127	150700	73509256	974	974	974	974	1651
343	20231127	150600	71901182	974	974	974	974	102
344	20231127	150500	71801834	975	975	975	975	3
345	20231127	150400	71798909	975	975	975	975	2
346	20231127	150300	71796959	975	975	975	975	1
347	20231127	150200	71795984	974	974	974	974	0
348	20231127	150100	71795984	974	974	974	974	2
349	20231127	150000	71794036	974	974	974	974	6
350	20231127	145900	71788192	974	974	974	974	9
351	20231127	145800	71779426	974	974	974	974	5
352	20231127	145700	71774556	974	974	974	974	5
353	20231127	145600	71769686	974	974	974	974	6
354	20231127	145500	71763842	974	974	974	974	3
355	20231127	145400	71760920	974	973	974	973	80
356	20231127	145300	71683020	973	976	976	973	2503
357	20231127	145200	69245227	976	976	976	976	48
358	20231127	145100	69198379	975	975	975	975	134
359	20231127	145000	69067729	975	975	975	975	6
360	20231127	144900	69061879	976	976	976	976	0
361	20231127	144800	69061879	976	976	976	976	201
362	20231127	144700	68865703	976	976	976	976	0
363	20231127	144600	68865703	976	976	976	976	0
364	20231127	144500	68865703	976	976	976	976	0
365	20231127	144400	68865703	976	976	976	976	0
366	20231127	144300	68865703	976	976	976	976	0
367	20231127	144200	68865703	976	976	976	976	0
368	20231127	144100	68865703	976	976	976	976	0
369	20231127	144000	68865703	976	976	976	976	0
370	20231127	143900	68865703	976	976	976	976	0
371	20231127	143800	68865703	976	976	976	976	0
372	20231127	143700	68865703	976	976	976	976	0
373	20231127	143600	68865703	976	976	976	976	0
374	20231127	143500	68865703	976	976	976	976	2
375	20231127	143400	68863751	979	979	979	979	0
376	20231127	143300	68863751	979	979	979	979	0
377	20231127	143200	68863751	979	979	979	979	50
378	20231127	143100	68814801	979	979	979	979	12
379	20231127	143000	68803053	979	979	979	979	0
380	20231127	142900	68803053	979	979	979	979	0
381	20231127	142800	68803053	979	979	979	979	10
382	20231127	142700	68793263	979	979	979	979	0
383	20231127	142600	68793263	979	979	979	979	0
384	20231127	142500	68793263	979	979	979	979	0
385	20231127	142400	68793263	979	979	979	979	0
386	20231127	142300	68793263	979	979	979	979	0
387	20231127	142200	68793263	979	979	979	979	511
388	20231127	142100	68292994	979	979	979	979	0
389	20231127	142000	68292994	979	979	979	979	0
390	20231127	141900	68292994	979	979	979	979	50
391	20231127	141800	68244044	975	975	975	975	0
392	20231127	141700	68244044	975	975	975	975	0
393	20231127	141600	68244044	975	975	975	975	0
394	20231127	141500	68244044	975	975	975	975	0
395	20231127	141400	68244044	975	975	975	975	0
396	20231127	141300	68244044	975	975	975	975	5
397	20231127	141200	68239169	975	975	975	975	0
398	20231127	141100	68239169	975	975	975	975	0
399	20231127	141000	68239169	975	975	975	975	0
400	20231127	140900	68239169	975	975	975	975	0
401	20231127	140800	68239169	975	975	975	975	0
402	20231127	140700	68239169	975	975	975	975	30
403	20231127	140600	68209919	975	975	975	975	0
404	20231127	140500	68209919	975	975	975	975	101
405	20231127	140400	68111444	976	976	976	976	0
406	20231127	140300	68111444	976	976	976	976	50
407	20231127	140200	68062644	975	975	975	975	0
408	20231127	140100	68062644	975	975	975	975	0
409	20231127	140000	68062644	975	975	975	975	1758
410	20231127	135900	66348594	975	975	975	975	500
411	20231127	135800	65861094	975	975	975	975	0
412	20231127	135700	65861094	975	975	975	975	10
413	20231127	135600	65851344	975	975	975	974	1025
414	20231127	135500	64851974	974	974	974	974	8
415	20231127	135400	64844182	974	974	974	974	0
416	20231127	135300	64844182	974	974	974	974	0
417	20231127	135200	64844182	974	974	974	974	8
418	20231127	135100	64836390	975	975	975	975	0
419	20231127	135000	64836390	975	975	975	975	0
420	20231127	134900	64836390	975	975	975	975	0
421	20231127	134800	64836390	975	975	975	975	0
422	20231127	134700	64836390	975	975	975	975	0
423	20231127	134600	64836390	975	975	975	975	0
424	20231127	134500	64836390	975	975	975	975	729
425	20231127	134400	64125615	975	975	975	975	1000
426	20231127	134300	63150615	975	975	975	975	1000
427	20231127	134200	62175615	975	975	975	975	0
428	20231127	134100	62175615	975	975	975	975	1000
429	20231127	134000	61200615	975	975	975	975	354
430	20231127	133900	60855465	974	974	974	974	0
431	20231127	133800	60855465	974	974	974	974	0
432	20231127	133700	60855465	974	974	974	974	8
433	20231127	133600	60847673	975	975	975	974	191
434	20231127	133500	60661456	975	975	975	975	0
435	20231127	133400	60661456	975	975	975	975	10
436	20231127	133300	60651706	975	975	975	975	0
437	20231127	133200	60651706	975	975	975	975	0
438	20231127	133100	60651706	975	975	975	975	4
439	20231127	133000	60647806	974	974	974	974	8
440	20231127	132900	60640014	975	975	975	975	0
441	20231127	132800	60640014	975	975	975	975	0
442	20231127	132700	60640014	975	975	975	975	0
443	20231127	132600	60640014	975	975	975	975	130
444	20231127	132500	60513264	975	975	975	975	0
445	20231127	132400	60513264	975	975	975	975	0
446	20231127	132300	60513264	975	975	975	975	300
447	20231127	132200	60220764	974	974	974	974	1026
448	20231127	132100	59221440	973	973	973	973	0
449	20231127	132000	59221440	973	973	973	973	0
450	20231127	131900	59221440	973	973	973	973	242
451	20231127	131800	58985974	972	972	972	972	95
452	20231127	131700	58893634	972	972	972	972	312
453	20231127	131600	58590370	972	972	972	972	3
454	20231127	131500	58587454	972	972	972	972	104
455	20231127	131400	58486366	972	972	972	972	116
456	20231127	131300	58373614	972	972	972	972	748
457	20231127	131200	57646558	973	974	974	973	250
458	20231127	131100	57403108	973	973	973	973	33
459	20231127	131000	57370999	974	974	974	974	500
460	20231127	130900	56883999	974	974	974	973	3759
461	20231127	130800	53225257	974	974	974	974	1
462	20231127	130700	53224283	975	975	975	975	0
463	20231127	130600	53224283	975	975	975	975	0
464	20231127	130500	53224283	975	975	975	975	0
465	20231127	130400	53224283	975	975	975	975	0
466	20231127	130300	53224283	975	975	975	975	95
467	20231127	130200	53131658	975	975	975	975	245
468	20231127	130100	52892783	975	975	975	975	0
469	20231127	130000	52892783	975	975	975	975	0
470	20231127	125900	52892783	975	975	975	975	0
471	20231127	125800	52892783	975	975	975	975	0
472	20231127	125700	52892783	975	976	976	975	11
473	20231127	125600	52882048	976	976	976	976	0
474	20231127	125500	52882048	976	976	976	976	30
475	20231127	125400	52852768	976	976	976	976	3
476	20231127	125300	52849840	975	975	975	975	0
477	20231127	125200	52849840	975	975	975	975	0
478	20231127	125100	52849840	975	975	975	975	0
479	20231127	125000	52849840	975	975	975	975	0
480	20231127	124900	52849840	975	975	975	975	9
481	20231127	124800	52841065	975	975	975	975	9
482	20231127	124700	52832290	975	975	975	975	9
483	20231127	124600	52823515	975	975	975	975	728
484	20231127	124500	52113715	975	976	976	975	49
485	20231127	124400	52065900	976	976	976	976	0
486	20231127	124300	52065900	976	976	976	976	25
487	20231127	124200	52041500	976	976	976	976	0
488	20231127	124100	52041500	976	976	976	976	0
489	20231127	124000	52041500	976	976	976	976	1003
490	20231127	123900	51062572	976	976	976	976	0
491	20231127	123800	51062572	976	976	976	976	0
492	20231127	123700	51062572	976	976	976	976	0
493	20231127	123600	51062572	976	976	976	976	0
494	20231127	123500	51062572	976	976	976	976	0
495	20231127	123400	51062572	976	976	976	976	0
496	20231127	123300	51062572	976	976	976	976	654
497	20231127	123200	50424268	976	976	976	976	0
498	20231127	123100	50424268	976	976	976	976	0
499	20231127	123000	50424268	976	976	976	976	20
500	20231127	122900	50404748	977	977	977	977	105
501	20231127	122800	50302163	978	977	978	977	7
502	20231127	122700	50295320	977	977	977	977	0
503	20231127	122600	50295320	977	977	977	977	0
504	20231127	122500	50295320	977	977	977	977	0
505	20231127	122400	50295320	977	977	977	977	44
506	20231127	122300	50252332	977	978	978	977	113
507	20231127	122200	50141831	978	978	978	978	4
508	20231127	122100	50137919	978	978	978	978	30
509	20231127	122000	50108579	976	976	976	976	0
510	20231127	121900	50108579	976	977	977	976	2285
511	20231127	121800	47878134	978	978	978	978	5
512	20231127	121700	47873244	978	978	978	978	0
513	20231127	121600	47873244	978	978	978	978	56
514	20231127	121500	47818476	978	978	978	978	61
515	20231127	121400	47758818	978	978	978	978	9
516	20231127	121300	47750016	978	978	978	978	9
517	20231127	121200	47741214	978	982	982	978	3615
518	20231127	121100	44200211	982	983	983	982	11
519	20231127	121000	44189407	983	983	983	983	10
520	20231127	120900	44179577	981	982	982	981	310
521	20231127	120800	43875457	982	981	982	981	331
522	20231127	120700	43550424	981	981	981	981	209
523	20231127	120600	43345395	981	981	981	981	0
524	20231127	120500	43345395	981	981	981	981	9
525	20231127	120400	43336566	982	982	982	982	0
526	20231127	120300	43336566	982	982	982	982	7
527	20231127	120200	43329692	982	982	982	982	43
528	20231127	120100	43287466	981	981	981	981	10
529	20231127	120000	43277656	981	981	981	981	9
530	20231127	115900	43268827	982	981	982	981	69
531	20231127	115800	43201078	981	982	982	981	302
532	20231127	115700	42904523	982	982	982	982	9
533	20231127	115600	42895685	982	982	982	982	0
534	20231127	115500	42895685	982	982	982	982	0
535	20231127	115400	42895685	982	982	982	982	9
536	20231127	115300	42886847	983	983	983	983	0
537	20231127	115200	42886847	983	983	983	983	0
538	20231127	115100	42886847	983	983	983	983	1
539	20231127	115000	42885864	984	984	984	984	10
540	20231127	114900	42876024	982	982	982	982	0
541	20231127	114800	42876024	982	982	982	982	309
542	20231127	114700	42572586	982	982	982	982	873
543	20231127	114600	41715300	984	984	984	984	0
544	20231127	114500	41715300	984	984	984	984	0
545	20231127	114400	41715300	984	984	984	984	0
546	20231127	114300	41715300	984	984	984	984	0
547	20231127	114200	41715300	984	984	984	984	0
548	20231127	114100	41715300	984	984	984	984	0
549	20231127	114000	41715300	984	984	984	984	0
550	20231127	113900	41715300	984	984	984	984	0
551	20231127	113800	41715300	984	984	984	984	3
552	20231127	113700	41712348	983	983	983	983	0
553	20231127	113600	41712348	983	983	983	983	0
554	20231127	113500	41712348	983	983	983	983	0
555	20231127	113400	41712348	983	983	983	983	0
556	20231127	113300	41712348	983	983	983	983	713
557	20231127	113200	41011469	984	984	984	984	0
558	20231127	113100	41011469	984	984	984	984	0
559	20231127	113000	41011469	984	984	984	984	0
560	20231127	112900	41011469	984	984	984	984	0
561	20231127	112800	41011469	984	984	984	984	42
562	20231127	112700	40970141	984	984	984	984	3
563	20231127	112600	40967189	982	982	982	982	0
564	20231127	112500	40967189	982	983	983	982	550
565	20231127	112400	40427086	983	983	983	983	38
566	20231127	112300	40389732	983	983	983	983	5
567	20231127	112200	40384817	985	985	985	985	0
568	20231127	112100	40384817	985	985	985	985	500
569	20231127	112000	39892317	981	981	981	981	0
570	20231127	111900	39892317	981	981	981	981	0
571	20231127	111800	39892317	981	981	981	981	0
572	20231127	111700	39892317	981	981	981	981	0
573	20231127	111600	39892317	981	982	982	981	3915
574	20231127	111500	36051687	985	985	985	985	0
575	20231127	111400	36051687	985	985	985	985	0
576	20231127	111300	36051687	985	985	985	985	10
577	20231127	111200	36041837	985	985	985	985	0
578	20231127	111100	36041837	985	985	985	985	10
579	20231127	111000	36031987	982	985	985	982	5781
580	20231127	110900	30351998	985	985	985	985	2
581	20231127	110800	30350028	985	985	985	985	0
582	20231127	110700	30350028	985	985	985	985	4
583	20231127	110600	30346088	985	983	985	982	456
584	20231127	110500	29898078	983	983	983	983	0
585	20231127	110400	29898078	983	983	983	983	0
586	20231127	110300	29898078	983	983	983	983	0
587	20231127	110200	29898078	983	983	983	983	0
588	20231127	110100	29898078	983	984	984	983	810
589	20231127	110000	29101558	985	985	985	985	0
590	20231127	105900	29101558	985	985	985	985	0
591	20231127	105800	29101558	985	985	985	985	0
592	20231127	105700	29101558	985	985	985	985	0
593	20231127	105600	29101558	985	985	985	985	65
594	20231127	105500	29037533	985	985	985	985	0
595	20231127	105400	29037533	985	985	985	985	38
596	20231127	105300	29000103	985	985	985	985	0
597	20231127	105200	29000103	985	985	985	985	0
598	20231127	105100	29000103	985	985	985	985	0
599	20231127	105000	29000103	985	985	985	985	0
600	20231127	104900	29000103	985	985	985	985	0
601	20231127	104800	29000103	985	985	985	985	10
602	20231127	104700	28990253	985	985	985	985	0
603	20231127	104600	28990253	985	985	985	985	0
604	20231127	104500	28990253	985	985	985	985	4
605	20231127	104400	28986313	986	986	986	986	25
606	20231127	104300	28961663	986	986	986	986	2
607	20231127	104200	28959691	986	986	986	986	0
608	20231127	104100	28959691	986	986	986	986	0
609	20231127	104000	28959691	986	986	986	986	0
610	20231127	103900	28959691	986	986	986	986	0
611	20231127	103800	28959691	986	986	986	986	0
612	20231127	103700	28959691	986	986	986	986	0
613	20231127	103600	28959691	986	986	986	986	6
614	20231127	103500	28953775	984	984	984	984	0
615	20231127	103400	28953775	984	984	984	984	0
616	20231127	103300	28953775	984	984	984	984	0
617	20231127	103200	28953775	984	984	984	984	0
618	20231127	103100	28953775	984	984	984	984	800
619	20231127	103000	28166575	986	986	986	986	0
620	20231127	102900	28166575	986	986	986	986	50
621	20231127	102800	28117275	986	986	986	986	0
622	20231127	102700	28117275	986	986	986	986	0
623	20231127	102600	28117275	986	986	986	986	0
624	20231127	102500	28117275	986	986	986	986	1
625	20231127	102400	28116289	982	982	982	982	0
626	20231127	102300	28116289	982	982	982	982	0
627	20231127	102200	28116289	982	982	982	982	0
628	20231127	102100	28116289	982	982	982	982	500
629	20231127	102000	27625289	981	981	981	981	0
630	20231127	101900	27625289	981	981	981	981	0
631	20231127	101800	27625289	981	981	981	981	0
632	20231127	101700	27625289	981	981	981	981	109
633	20231127	101600	27518360	981	981	981	981	14
634	20231127	101500	27504626	981	985	985	981	2112
635	20231127	101400	25430883	986	987	987	986	41
636	20231127	101300	25390454	987	987	987	987	0
637	20231127	101200	25390454	987	987	987	987	2
638	20231127	101100	25388480	987	987	987	987	0
639	20231127	101000	25388480	987	987	987	987	109
640	20231127	100900	25280897	986	986	986	986	23
641	20231127	100800	25258219	987	987	987	986	363
642	20231127	100700	24900024	987	987	987	987	23
643	20231127	100600	24877323	987	988	988	987	38
644	20231127	100500	24839814	989	989	989	989	1
645	20231127	100400	24838825	987	987	987	987	500
646	20231127	100300	24345325	988	988	988	988	3
647	20231127	100200	24342361	988	988	988	988	6
648	20231127	100100	24336433	988	988	988	988	0
649	20231127	100000	24336433	988	988	988	988	1046
650	20231127	095900	23302985	989	989	989	989	0
651	20231127	095800	23302985	989	989	989	989	0
652	20231127	095700	23302985	989	989	989	989	0
653	20231127	095600	23302985	989	989	989	989	0
654	20231127	095500	23302985	989	989	989	989	37
655	20231127	095400	23266392	989	989	989	989	1
656	20231127	095300	23265403	989	989	989	989	0
657	20231127	095200	23265403	989	989	989	989	15
658	20231127	095100	23250568	989	989	989	989	33
659	20231127	095000	23217931	987	987	987	987	0
660	20231127	094900	23217931	987	987	987	987	0
661	20231127	094800	23217931	987	987	987	987	0
662	20231127	094700	23217931	987	988	988	987	2231
663	20231127	094600	21015926	989	989	989	989	2
664	20231127	094500	21013948	989	989	989	989	2
665	20231127	094400	21011970	989	989	989	989	29
666	20231127	094300	20983289	989	988	989	988	396
667	20231127	094200	20591653	988	989	989	988	115
668	20231127	094100	20477933	988	988	988	988	1443
669	20231127	094000	19052249	992	992	992	992	0
670	20231127	093900	19052249	992	992	992	992	12
671	20231127	093800	19040345	992	992	992	992	22
672	20231127	093700	19018521	992	992	992	992	0
673	20231127	093600	19018521	992	992	992	992	2
674	20231127	093500	19016537	994	994	994	994	0
675	20231127	093400	19016537	994	994	994	994	0
676	20231127	093300	19016537	994	994	994	994	0
677	20231127	093200	19016537	994	988	994	988	1804
678	20231127	093100	17234161	988	988	988	988	13
679	20231127	093000	17221317	988	988	988	988	1249
680	20231127	092900	15987305	989	990	990	989	630
681	20231127	092800	15364211	990	990	990	990	8
682	20231127	092700	15356291	990	992	992	990	500
683	20231127	092600	14861283	990	990	990	990	500
684	20231127	092500	14366283	995	995	995	995	0
685	20231127	092400	14366283	995	995	995	995	0
686	20231127	092300	14366283	995	995	995	995	1
687	20231127	092200	14365288	990	990	990	990	40
688	20231127	092100	14325688	995	995	995	995	0
689	20231127	092000	14325688	995	995	995	995	1
690	20231127	091900	14324693	990	990	990	990	10
691	20231127	091800	14314793	989	989	989	989	0
692	20231127	091700	14314793	989	989	989	989	0
693	20231127	091600	14314793	989	989	989	989	339
694	20231127	091500	13979522	988	989	989	988	665
695	20231127	091400	13322472	988	991	991	988	3278
696	20231127	091300	10082399	991	991	991	991	40
697	20231127	091200	10042759	990	990	990	990	0
698	20231127	091100	10042759	990	990	992	990	4825
699	20231127	091000	5265949	991	991	991	991	2
700	20231127	090900	5263967	991	991	991	991	20
701	20231127	090800	5244147	990	990	990	990	429
702	20231127	090700	4819437	993	993	993	993	0
703	20231127	090600	4819437	993	993	993	993	301
704	20231127	090500	4520544	993	996	996	993	187
705	20231127	090400	4334814	991	992	992	991	2059
706	20231127	090300	2294344	992	992	992	992	0
707	20231127	090200	2294344	992	992	992	992	1039
708	20231127	090100	1263656	996	996	996	996	4
709	20231127	090000	1259672	996	992	1003	992	1266