KissMeData/450140/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	213100	112299390	2940	2940	2940	2940	534
3	20231127	213000	112299390	2940	2940	2940	2940	0
4	20231127	212900	112299390	2940	2940	2940	2940	0
5	20231127	212800	112299390	2940	2940	2940	2940	0
6	20231127	212700	112299390	2940	2940	2940	2940	0
7	20231127	212600	112299390	2940	2940	2940	2940	0
8	20231127	212500	112299390	2940	2940	2940	2940	0
9	20231127	212400	112299390	2940	2940	2940	2940	0
10	20231127	212300	112299390	2940	2940	2940	2940	0
11	20231127	212200	112299390	2940	2940	2940	2940	0
12	20231127	212100	112299390	2940	2940	2940	2940	0
13	20231127	212000	112299390	2940	2940	2940	2940	0
14	20231127	211900	112299390	2940	2940	2940	2940	0
15	20231127	211800	112299390	2940	2940	2940	2940	0
16	20231127	211700	112299390	2940	2940	2940	2940	0
17	20231127	211600	112299390	2940	2940	2940	2940	0
18	20231127	211500	112299390	2940	2940	2940	2940	0
19	20231127	211400	112299390	2940	2940	2940	2940	0
20	20231127	211300	112299390	2940	2940	2940	2940	0
21	20231127	211200	112299390	2940	2940	2940	2940	0
22	20231127	211100	112299390	2940	2940	2940	2940	0
23	20231127	211000	112299390	2940	2940	2940	2940	0
24	20231127	210900	112299390	2940	2940	2940	2940	0
25	20231127	210800	112299390	2940	2940	2940	2940	0
26	20231127	210700	112299390	2940	2940	2940	2940	0
27	20231127	210600	112299390	2940	2940	2940	2940	0
28	20231127	210500	112299390	2940	2940	2940	2940	0
29	20231127	210400	112299390	2940	2940	2940	2940	0
30	20231127	210300	112299390	2940	2940	2940	2940	0
31	20231127	210200	112299390	2940	2940	2940	2940	0
32	20231127	210100	112299390	2940	2940	2940	2940	534
33	20231127	210000	112299390	2940	2940	2940	2940	0
34	20231127	205900	112299390	2940	2940	2940	2940	0
35	20231127	205800	112299390	2940	2940	2940	2940	0
36	20231127	205700	112299390	2940	2940	2940	2940	0
37	20231127	205600	112299390	2940	2940	2940	2940	0
38	20231127	205500	112299390	2940	2940	2940	2940	0
39	20231127	205400	112299390	2940	2940	2940	2940	0
40	20231127	205300	112299390	2940	2940	2940	2940	0
41	20231127	205200	112299390	2940	2940	2940	2940	0
42	20231127	205100	112299390	2940	2940	2940	2940	0
43	20231127	205000	112299390	2940	2940	2940	2940	0
44	20231127	204900	112299390	2940	2940	2940	2940	0
45	20231127	204800	112299390	2940	2940	2940	2940	0
46	20231127	204700	112299390	2940	2940	2940	2940	0
47	20231127	204600	112299390	2940	2940	2940	2940	0
48	20231127	204500	112299390	2940	2940	2940	2940	0
49	20231127	204400	112299390	2940	2940	2940	2940	0
50	20231127	204300	112299390	2940	2940	2940	2940	0
51	20231127	204200	112299390	2940	2940	2940	2940	0
52	20231127	204100	112299390	2940	2940	2940	2940	0
53	20231127	204000	112299390	2940	2940	2940	2940	0
54	20231127	203900	112299390	2940	2940	2940	2940	0
55	20231127	203800	112299390	2940	2940	2940	2940	0
56	20231127	203700	112299390	2940	2940	2940	2940	0
57	20231127	203600	112299390	2940	2940	2940	2940	0
58	20231127	203500	112299390	2940	2940	2940	2940	0
59	20231127	203400	112299390	2940	2940	2940	2940	0
60	20231127	203300	112299390	2940	2940	2940	2940	0
61	20231127	203200	112299390	2940	2940	2940	2940	0
62	20231127	203100	112299390	2940	2940	2940	2940	534
63	20231127	203000	112299390	2940	2940	2940	2940	0
64	20231127	202900	112299390	2940	2940	2940	2940	0
65	20231127	202800	112299390	2940	2940	2940	2940	0
66	20231127	202700	112299390	2940	2940	2940	2940	0
67	20231127	202600	112299390	2940	2940	2940	2940	0
68	20231127	202500	112299390	2940	2940	2940	2940	0
69	20231127	202400	112299390	2940	2940	2940	2940	0
70	20231127	202300	112299390	2940	2940	2940	2940	0
71	20231127	202200	112299390	2940	2940	2940	2940	0
72	20231127	202100	112299390	2940	2940	2940	2940	0
73	20231127	202000	112299390	2940	2940	2940	2940	0
74	20231127	201900	112299390	2940	2940	2940	2940	0
75	20231127	201800	112299390	2940	2940	2940	2940	0
76	20231127	201700	112299390	2940	2940	2940	2940	0
77	20231127	201600	112299390	2940	2940	2940	2940	0
78	20231127	201500	112299390	2940	2940	2940	2940	0
79	20231127	201400	112299390	2940	2940	2940	2940	0
80	20231127	201300	112299390	2940	2940	2940	2940	0
81	20231127	201200	112299390	2940	2940	2940	2940	0
82	20231127	201100	112299390	2940	2940	2940	2940	0
83	20231127	201000	112299390	2940	2940	2940	2940	0
84	20231127	200900	112299390	2940	2940	2940	2940	0
85	20231127	200800	112299390	2940	2940	2940	2940	0
86	20231127	200700	112299390	2940	2940	2940	2940	0
87	20231127	200600	112299390	2940	2940	2940	2940	0
88	20231127	200500	112299390	2940	2940	2940	2940	0
89	20231127	200400	112299390	2940	2940	2940	2940	0
90	20231127	200300	112299390	2940	2940	2940	2940	0
91	20231127	200200	112299390	2940	2940	2940	2940	0
92	20231127	200100	112299390	2940	2940	2940	2940	534
93	20231127	200000	112299390	2940	2940	2940	2940	0
94	20231127	195900	112299390	2940	2940	2940	2940	0
95	20231127	195800	112299390	2940	2940	2940	2940	0
96	20231127	195700	112299390	2940	2940	2940	2940	0
97	20231127	195600	112299390	2940	2940	2940	2940	0
98	20231127	195500	112299390	2940	2940	2940	2940	0
99	20231127	195400	112299390	2940	2940	2940	2940	0
100	20231127	195300	112299390	2940	2940	2940	2940	0
101	20231127	195200	112299390	2940	2940	2940	2940	0
102	20231127	195100	112299390	2940	2940	2940	2940	0
103	20231127	195000	112299390	2940	2940	2940	2940	0
104	20231127	194900	112299390	2940	2940	2940	2940	0
105	20231127	194800	112299390	2940	2940	2940	2940	0
106	20231127	194700	112299390	2940	2940	2940	2940	0
107	20231127	194600	112299390	2940	2940	2940	2940	0
108	20231127	194500	112299390	2940	2940	2940	2940	0
109	20231127	194400	112299390	2940	2940	2940	2940	0
110	20231127	194300	112299390	2940	2940	2940	2940	0
111	20231127	194200	112299390	2940	2940	2940	2940	0
112	20231127	194100	112299390	2940	2940	2940	2940	0
113	20231127	194000	112299390	2940	2940	2940	2940	0
114	20231127	193900	112299390	2940	2940	2940	2940	0
115	20231127	193800	112299390	2940	2940	2940	2940	0
116	20231127	193700	112299390	2940	2940	2940	2940	0
117	20231127	193600	112299390	2940	2940	2940	2940	0
118	20231127	193500	112299390	2940	2940	2940	2940	0
119	20231127	193400	112299390	2940	2940	2940	2940	0
120	20231127	193300	112299390	2940	2940	2940	2940	0
121	20231127	193200	112299390	2940	2940	2940	2940	0
122	20231127	193100	112299390	2940	2940	2940	2940	534
123	20231127	193000	112299390	2940	2940	2940	2940	0
124	20231127	192900	112299390	2940	2940	2940	2940	0
125	20231127	192800	112299390	2940	2940	2940	2940	0
126	20231127	192700	112299390	2940	2940	2940	2940	0
127	20231127	192600	112299390	2940	2940	2940	2940	0
128	20231127	192500	112299390	2940	2940	2940	2940	0
129	20231127	192400	112299390	2940	2940	2940	2940	0
130	20231127	192300	112299390	2940	2940	2940	2940	0
131	20231127	192200	112299390	2940	2940	2940	2940	0
132	20231127	192100	112299390	2940	2940	2940	2940	0
133	20231127	192000	112299390	2940	2940	2940	2940	0
134	20231127	191900	112299390	2940	2940	2940	2940	0
135	20231127	191800	112299390	2940	2940	2940	2940	0
136	20231127	191700	112299390	2940	2940	2940	2940	0
137	20231127	191600	112299390	2940	2940	2940	2940	0
138	20231127	191500	112299390	2940	2940	2940	2940	0
139	20231127	191400	112299390	2940	2940	2940	2940	0
140	20231127	191300	112299390	2940	2940	2940	2940	0
141	20231127	191200	112299390	2940	2940	2940	2940	0
142	20231127	191100	112299390	2940	2940	2940	2940	0
143	20231127	191000	112299390	2940	2940	2940	2940	0
144	20231127	190900	112299390	2940	2940	2940	2940	0
145	20231127	190800	112299390	2940	2940	2940	2940	0
146	20231127	190700	112299390	2940	2940	2940	2940	0
147	20231127	190600	112299390	2940	2940	2940	2940	0
148	20231127	190500	112299390	2940	2940	2940	2940	0
149	20231127	190400	112299390	2940	2940	2940	2940	0
150	20231127	190300	112299390	2940	2940	2940	2940	0
151	20231127	190200	112299390	2940	2940	2940	2940	0
152	20231127	190100	112299390	2940	2940	2940	2940	534
153	20231127	190000	112299390	2940	2940	2940	2940	0
154	20231127	185900	112299390	2940	2940	2940	2940	0
155	20231127	185800	112299390	2940	2940	2940	2940	0
156	20231127	185700	112299390	2940	2940	2940	2940	0
157	20231127	185600	112299390	2940	2940	2940	2940	0
158	20231127	185500	112299390	2940	2940	2940	2940	0
159	20231127	185400	112299390	2940	2940	2940	2940	0
160	20231127	185300	112299390	2940	2940	2940	2940	0
161	20231127	185200	112299390	2940	2940	2940	2940	0
162	20231127	185100	112299390	2940	2940	2940	2940	0
163	20231127	185000	112299390	2940	2940	2940	2940	0
164	20231127	184900	112299390	2940	2940	2940	2940	0
165	20231127	184800	112299390	2940	2940	2940	2940	0
166	20231127	184700	112299390	2940	2940	2940	2940	0
167	20231127	184600	112299390	2940	2940	2940	2940	0
168	20231127	184500	112299390	2940	2940	2940	2940	0
169	20231127	184400	112299390	2940	2940	2940	2940	0
170	20231127	184300	112299390	2940	2940	2940	2940	0
171	20231127	184200	112299390	2940	2940	2940	2940	0
172	20231127	184100	112299390	2940	2940	2940	2940	0
173	20231127	184000	112299390	2940	2940	2940	2940	0
174	20231127	183900	112299390	2940	2940	2940	2940	0
175	20231127	183800	112299390	2940	2940	2940	2940	0
176	20231127	183700	112299390	2940	2940	2940	2940	0
177	20231127	183600	112299390	2940	2940	2940	2940	0
178	20231127	183500	112299390	2940	2940	2940	2940	0
179	20231127	183400	112299390	2940	2940	2940	2940	0
180	20231127	183300	112299390	2940	2940	2940	2940	0
181	20231127	183200	112299390	2940	2940	2940	2940	0
182	20231127	183100	112299390	2940	2940	2940	2940	534
183	20231127	183000	112299390	2940	2940	2940	2940	0
184	20231127	182900	112299390	2940	2940	2940	2940	0
185	20231127	182800	112299390	2940	2940	2940	2940	0
186	20231127	182700	112299390	2940	2940	2940	2940	0
187	20231127	182600	112299390	2940	2940	2940	2940	0
188	20231127	182500	112299390	2940	2940	2940	2940	0
189	20231127	182400	112299390	2940	2940	2940	2940	0
190	20231127	182300	112299390	2940	2940	2940	2940	0
191	20231127	182200	112299390	2940	2940	2940	2940	0
192	20231127	182100	112299390	2940	2940	2940	2940	0
193	20231127	182000	112299390	2940	2940	2940	2940	0
194	20231127	181900	112299390	2940	2940	2940	2940	0
195	20231127	181800	112299390	2940	2940	2940	2940	0
196	20231127	181700	112299390	2940	2940	2940	2940	0
197	20231127	181600	112299390	2940	2940	2940	2940	0
198	20231127	181500	112299390	2940	2940	2940	2940	0
199	20231127	181400	112299390	2940	2940	2940	2940	0
200	20231127	181300	112299390	2940	2940	2940	2940	0
201	20231127	181200	112299390	2940	2940	2940	2940	0
202	20231127	181100	112299390	2940	2940	2940	2940	0
203	20231127	181000	112299390	2940	2940	2940	2940	0
204	20231127	180900	112299390	2940	2940	2940	2940	0
205	20231127	180800	112299390	2940	2940	2940	2940	0
206	20231127	180700	112299390	2940	2940	2940	2940	0
207	20231127	180600	112299390	2940	2940	2940	2940	0
208	20231127	180500	112299390	2940	2940	2940	2940	0
209	20231127	180400	112299390	2940	2940	2940	2940	0
210	20231127	180300	112299390	2940	2940	2940	2940	0
211	20231127	180200	112299390	2940	2940	2940	2940	0
212	20231127	180100	112299390	2940	2940	2940	2940	534
213	20231127	180000	112299390	2940	2940	2940	2940	0
214	20231127	175900	112299390	2940	2940	2940	2940	0
215	20231127	175800	112299390	2940	2940	2940	2940	0
216	20231127	175700	112299390	2940	2940	2940	2940	0
217	20231127	175600	112299390	2940	2940	2940	2940	0
218	20231127	175500	112299390	2940	2940	2940	2940	0
219	20231127	175400	112299390	2940	2940	2940	2940	0
220	20231127	175300	112299390	2940	2940	2940	2940	0
221	20231127	175200	112299390	2940	2940	2940	2940	0
222	20231127	175100	112299390	2940	2940	2940	2940	0
223	20231127	175000	112299390	2940	2940	2940	2940	0
224	20231127	174900	112299390	2940	2940	2940	2940	0
225	20231127	174800	112299390	2940	2940	2940	2940	0
226	20231127	174700	112299390	2940	2940	2940	2940	0
227	20231127	174600	112299390	2940	2940	2940	2940	0
228	20231127	174500	112299390	2940	2940	2940	2940	0
229	20231127	174400	112299390	2940	2940	2940	2940	0
230	20231127	174300	112299390	2940	2940	2940	2940	0
231	20231127	174200	112299390	2940	2940	2940	2940	0
232	20231127	174100	112299390	2940	2940	2940	2940	0
233	20231127	174000	112299390	2940	2940	2940	2940	0
234	20231127	173900	112299390	2940	2940	2940	2940	0
235	20231127	173800	112299390	2940	2940	2940	2940	0
236	20231127	173700	112299390	2940	2940	2940	2940	0
237	20231127	173600	112299390	2940	2940	2940	2940	0
238	20231127	173500	112299390	2940	2940	2940	2940	0
239	20231127	173400	112299390	2940	2940	2940	2940	0
240	20231127	173300	112299390	2940	2940	2940	2940	0
241	20231127	173200	112299390	2940	2940	2940	2940	0
242	20231127	173100	112299390	2940	2940	2940	2940	534
243	20231127	173000	112299390	2940	2940	2940	2940	0
244	20231127	172900	112299390	2940	2940	2940	2940	0
245	20231127	172800	112299390	2940	2940	2940	2940	0
246	20231127	172700	112299390	2940	2940	2940	2940	0
247	20231127	172600	112299390	2940	2940	2940	2940	0
248	20231127	172500	112299390	2940	2940	2940	2940	0
249	20231127	172400	112299390	2940	2940	2940	2940	0
250	20231127	172300	112299390	2940	2940	2940	2940	0
251	20231127	172200	112299390	2940	2940	2940	2940	0
252	20231127	172100	112299390	2940	2940	2940	2940	0
253	20231127	172000	112299390	2940	2940	2940	2940	0
254	20231127	171900	112299390	2940	2940	2940	2940	0
255	20231127	171800	112299390	2940	2940	2940	2940	0
256	20231127	171700	112299390	2940	2940	2940	2940	0
257	20231127	171600	112299390	2940	2940	2940	2940	0
258	20231127	171500	112299390	2940	2940	2940	2940	0
259	20231127	171400	112299390	2940	2940	2940	2940	0
260	20231127	171300	112299390	2940	2940	2940	2940	0
261	20231127	171200	112299390	2940	2940	2940	2940	0
262	20231127	171100	112299390	2940	2940	2940	2940	0
263	20231127	171000	112299390	2940	2940	2940	2940	0
264	20231127	170900	112299390	2940	2940	2940	2940	0
265	20231127	170800	112299390	2940	2940	2940	2940	0
266	20231127	170700	112299390	2940	2940	2940	2940	0
267	20231127	170600	112299390	2940	2940	2940	2940	0
268	20231127	170500	112299390	2940	2940	2940	2940	0
269	20231127	170400	112299390	2940	2940	2940	2940	0
270	20231127	170300	112299390	2940	2940	2940	2940	0
271	20231127	170200	112299390	2940	2940	2940	2940	0
272	20231127	170100	112299390	2940	2940	2940	2940	534
273	20231127	170000	112299390	2940	2940	2940	2940	0
274	20231127	165900	112299390	2940	2940	2940	2940	0
275	20231127	165800	112299390	2940	2940	2940	2940	0
276	20231127	165700	112299390	2940	2940	2940	2940	0
277	20231127	165600	112299390	2940	2940	2940	2940	0
278	20231127	165500	112299390	2940	2940	2940	2940	0
279	20231127	165400	112299390	2940	2940	2940	2940	0
280	20231127	165300	112299390	2940	2940	2940	2940	0
281	20231127	165200	112299390	2940	2940	2940	2940	0
282	20231127	165100	112299390	2940	2940	2940	2940	0
283	20231127	165000	112299390	2940	2940	2940	2940	0
284	20231127	164900	112299390	2940	2940	2940	2940	0
285	20231127	164800	112299390	2940	2940	2940	2940	0
286	20231127	164700	112299390	2940	2940	2940	2940	0
287	20231127	164600	112299390	2940	2940	2940	2940	0
288	20231127	164500	112299390	2940	2940	2940	2940	0
289	20231127	164400	112299390	2940	2940	2940	2940	0
290	20231127	164300	112299390	2940	2940	2940	2940	0
291	20231127	164200	112299390	2940	2940	2940	2940	0
292	20231127	164100	112299390	2940	2940	2940	2940	0
293	20231127	164000	112299390	2940	2940	2940	2940	0
294	20231127	163900	112299390	2940	2940	2940	2940	0
295	20231127	163800	112299390	2940	2940	2940	2940	0
296	20231127	163700	112299390	2940	2940	2940	2940	0
297	20231127	163600	112299390	2940	2940	2940	2940	0
298	20231127	163500	112299390	2940	2940	2940	2940	0
299	20231127	163400	112299390	2940	2940	2940	2940	0
300	20231127	163300	112299390	2940	2940	2940	2940	0
301	20231127	163200	112299390	2940	2940	2940	2940	0
302	20231127	163100	112299390	2940	2940	2940	2940	534
303	20231127	163000	112299390	2940	2940	2940	2940	0
304	20231127	162900	112299390	2940	2940	2940	2940	0
305	20231127	162800	112299390	2940	2940	2940	2940	0
306	20231127	162700	112299390	2940	2940	2940	2940	0
307	20231127	162600	112299390	2940	2940	2940	2940	0
308	20231127	162500	112299390	2940	2940	2940	2940	0
309	20231127	162400	112299390	2940	2940	2940	2940	0
310	20231127	162300	112299390	2940	2940	2940	2940	0
311	20231127	162200	112299390	2940	2940	2940	2940	0
312	20231127	162100	112299390	2940	2940	2940	2940	0
313	20231127	162000	112299390	2940	2940	2940	2940	0
314	20231127	161900	112299390	2940	2940	2940	2940	0
315	20231127	161800	112299390	2940	2940	2940	2940	0
316	20231127	161700	112299390	2940	2940	2940	2940	0
317	20231127	161600	112299390	2940	2940	2940	2940	0
318	20231127	161500	112299390	2940	2940	2940	2940	0
319	20231127	161400	112299390	2940	2940	2940	2940	0
320	20231127	161300	112299390	2940	2940	2940	2940	0
321	20231127	161200	112299390	2940	2940	2940	2940	0
322	20231127	161100	112299390	2940	2940	2940	2940	0
323	20231127	161000	112299390	2940	2940	2940	2940	0
324	20231127	160900	112299390	2940	2940	2940	2940	0
325	20231127	160800	112299390	2940	2940	2940	2940	0
326	20231127	160700	112299390	2940	2940	2940	2940	0
327	20231127	160600	112299390	2940	2940	2940	2940	0
328	20231127	160500	112299390	2940	2940	2940	2940	0
329	20231127	160400	112299390	2940	2940	2940	2940	0
330	20231127	160300	112299390	2940	2940	2940	2940	0
331	20231127	160200	112299390	2940	2940	2940	2940	0
332	20231127	160100	112299390	2940	2940	2940	2940	534
333	20231127	160000	112299390	2940	2940	2940	2940	0
334	20231127	155900	112299390	2940	2940	2940	2940	0
335	20231127	155800	112299390	2940	2940	2940	2940	0
336	20231127	155700	112299390	2940	2940	2940	2940	0
337	20231127	155600	112299390	2940	2940	2940	2940	0
338	20231127	155500	112299390	2940	2940	2940	2940	0
339	20231127	155400	112299390	2940	2940	2940	2940	0
340	20231127	155300	112299390	2940	2940	2940	2940	0
341	20231127	155200	112299390	2940	2940	2940	2940	0
342	20231127	155100	112299390	2940	2940	2940	2940	0
343	20231127	155000	112299390	2940	2940	2940	2940	0
344	20231127	154900	112299390	2940	2940	2940	2940	0
345	20231127	154800	112299390	2940	2940	2940	2940	0
346	20231127	154700	112299390	2940	2940	2940	2940	0
347	20231127	154600	112299390	2940	2940	2940	2940	0
348	20231127	154500	112299390	2940	2940	2940	2940	0
349	20231127	154400	112299390	2940	2940	2940	2940	0
350	20231127	154300	112299390	2940	2940	2940	2940	0
351	20231127	154200	112299390	2940	2940	2940	2940	0
352	20231127	154100	112299390	2940	2940	2940	2940	0
353	20231127	154000	112299390	2940	2940	2940	2940	0
354	20231127	153900	112299390	2940	2940	2940	2940	0
355	20231127	153800	112299390	2940	2940	2940	2940	0
356	20231127	153700	112299390	2940	2940	2940	2940	0
357	20231127	153600	112299390	2940	2940	2940	2940	0
358	20231127	153500	112299390	2940	2940	2940	2940	0
359	20231127	153400	112299390	2940	2940	2940	2940	0
360	20231127	153300	112299390	2940	2940	2940	2940	0
361	20231127	153200	112299390	2940	2940	2940	2940	0
362	20231127	153100	112299390	2940	2940	2940	2940	534
363	20231127	153000	112299390	2940	2940	2940	2940	534
364	20231127	152900	110729430	2950	2950	2950	2950	0
365	20231127	152800	110729430	2950	2950	2950	2950	0
366	20231127	152700	110729430	2950	2950	2950	2950	0
367	20231127	152600	110729430	2950	2950	2950	2950	0
368	20231127	152500	110729430	2950	2950	2950	2950	0
369	20231127	152400	110729430	2950	2950	2950	2950	0
370	20231127	152300	110729430	2950	2950	2950	2950	0
371	20231127	152200	110729430	2950	2950	2950	2950	0
372	20231127	152100	110729430	2950	2950	2950	2950	0
373	20231127	152000	110729430	2950	2950	2950	2950	0
374	20231127	151900	110729430	2950	2950	2950	2935	63
375	20231127	151800	110543730	2950	2935	2950	2935	22
376	20231127	151700	110478845	2950	2950	2950	2950	1
377	20231127	151600	110475895	2935	2950	2950	2935	9
378	20231127	151500	110449465	2930	2940	2940	2930	325
379	20231127	151400	109495255	2940	2950	2950	2940	29
380	20231127	151300	109409855	2940	2950	2950	2940	63
381	20231127	151200	109224465	2950	2950	2950	2950	300
382	20231127	151100	108339465	2950	2950	2950	2950	0
383	20231127	151000	108339465	2950	2950	2950	2950	0
384	20231127	150900	108339465	2950	2950	2950	2950	1
385	20231127	150800	108336515	2940	2940	2940	2940	1
386	20231127	150700	108333575	2950	2950	2950	2950	1
387	20231127	150600	108330625	2945	2945	2945	2945	100
388	20231127	150500	108036125	2945	2945	2945	2945	0
389	20231127	150400	108036125	2945	2945	2945	2945	0
390	20231127	150300	108036125	2945	2945	2945	2945	0
391	20231127	150200	108036125	2945	2945	2945	2945	0
392	20231127	150100	108036125	2945	2945	2945	2945	0
393	20231127	150000	108036125	2945	2945	2945	2945	0
394	20231127	145900	108036125	2945	2945	2945	2945	0
395	20231127	145800	108036125	2945	2930	2945	2930	4001
396	20231127	145700	96313180	2945	2945	2945	2945	0
397	20231127	145600	96313180	2945	2945	2945	2945	0
398	20231127	145500	96313180	2945	2945	2945	2945	0
399	20231127	145400	96313180	2945	2940	2945	2940	101
400	20231127	145300	96016235	2940	2945	2945	2930	3354
401	20231127	145200	86164300	2960	2960	2960	2960	0
402	20231127	145100	86164300	2960	2950	2960	2950	3
403	20231127	145000	86155435	2960	2960	2960	2960	1
404	20231127	144900	86152475	2945	2945	2945	2945	38
405	20231127	144800	86040565	2945	2945	2945	2945	0
406	20231127	144700	86040565	2945	2945	2945	2945	0
407	20231127	144600	86040565	2945	2940	2945	2940	120
408	20231127	144500	85687760	2945	2945	2945	2945	0
409	20231127	144400	85687760	2945	2945	2945	2945	0
410	20231127	144300	85687760	2945	2945	2945	2945	0
411	20231127	144200	85687760	2945	2945	2945	2945	0
412	20231127	144100	85687760	2945	2945	2945	2945	34
413	20231127	144000	85587630	2945	2945	2945	2945	20
414	20231127	143900	85528730	2945	2945	2945	2945	0
415	20231127	143800	85528730	2945	2940	2945	2940	2
416	20231127	143700	85522845	2945	2945	2945	2945	0
417	20231127	143600	85522845	2945	2945	2945	2945	5
418	20231127	143500	85508120	2945	2940	2945	2940	161
419	20231127	143400	85034775	2945	2945	2945	2945	0
420	20231127	143300	85034775	2945	2945	2945	2945	0
421	20231127	143200	85034775	2945	2945	2945	2945	0
422	20231127	143100	85034775	2945	2945	2945	2945	66
423	20231127	143000	84840405	2950	2950	2950	2945	53
424	20231127	142900	84684065	2950	2950	2950	2950	10
425	20231127	142800	84654565	2950	2950	2950	2950	0
426	20231127	142700	84654565	2950	2950	2950	2950	0
427	20231127	142600	84654565	2950	2950	2950	2950	0
428	20231127	142500	84654565	2950	2950	2950	2950	0
429	20231127	142400	84654565	2950	2950	2950	2950	5
430	20231127	142300	84639815	2950	2950	2950	2950	0
431	20231127	142200	84639815	2950	2950	2950	2950	1
432	20231127	142100	84636865	2950	2950	2950	2950	0
433	20231127	142000	84636865	2950	2950	2950	2950	0
434	20231127	141900	84636865	2950	2950	2950	2950	0
435	20231127	141800	84636865	2950	2950	2950	2950	0
436	20231127	141700	84636865	2950	2950	2950	2950	0
437	20231127	141600	84636865	2950	2950	2950	2950	0
438	20231127	141500	84636865	2950	2950	2950	2950	0
439	20231127	141400	84636865	2950	2945	2950	2945	100
440	20231127	141300	84342115	2945	2945	2945	2945	0
441	20231127	141200	84342115	2945	2945	2945	2945	55
442	20231127	141100	84180140	2950	2950	2950	2950	0
443	20231127	141000	84180140	2950	2950	2950	2950	0
444	20231127	140900	84180140	2950	2950	2950	2950	4
445	20231127	140800	84168340	2950	2950	2950	2950	0
446	20231127	140700	84168340	2950	2950	2950	2950	10
447	20231127	140600	84138840	2950	2950	2950	2950	0
448	20231127	140500	84138840	2950	2950	2950	2950	0
449	20231127	140400	84138840	2950	2950	2950	2950	0
450	20231127	140300	84138840	2950	2950	2950	2950	0
451	20231127	140200	84138840	2950	2950	2950	2950	3
452	20231127	140100	84129990	2945	2945	2945	2945	0
453	20231127	140000	84129990	2945	2945	2945	2945	0
454	20231127	135900	84129990	2945	2945	2945	2945	0
455	20231127	135800	84129990	2945	2945	2945	2945	0
456	20231127	135700	84129990	2945	2945	2945	2945	156
457	20231127	135600	83670570	2945	2945	2945	2945	0
458	20231127	135500	83670570	2945	2945	2945	2945	1290
459	20231127	135400	79871520	2945	2945	2945	2945	0
460	20231127	135300	79871520	2945	2945	2945	2945	0
461	20231127	135200	79871520	2945	2945	2945	2945	34
462	20231127	135100	79771390	2955	2955	2955	2955	0
463	20231127	135000	79771390	2955	2955	2955	2955	10
464	20231127	134900	79741840	2955	2955	2955	2955	1
465	20231127	134800	79738885	2945	2945	2945	2945	15
466	20231127	134700	79694710	2955	2955	2955	2955	1
467	20231127	134600	79691755	2950	2950	2950	2950	541
468	20231127	134500	78095805	2955	2955	2955	2955	0
469	20231127	134400	78095805	2955	2955	2955	2955	5
470	20231127	134300	78081030	2960	2960	2960	2960	5
471	20231127	134200	78066230	2960	2960	2960	2960	3
472	20231127	134100	78057350	2960	2960	2960	2960	0
473	20231127	134000	78057350	2960	2960	2960	2960	0
474	20231127	133900	78057350	2960	2960	2960	2960	0
475	20231127	133800	78057350	2960	2960	2960	2960	0
476	20231127	133700	78057350	2960	2960	2960	2960	11
477	20231127	133600	78024790	2960	2960	2960	2960	0
478	20231127	133500	78024790	2960	2960	2960	2960	0
479	20231127	133400	78024790	2960	2960	2960	2960	0
480	20231127	133300	78024790	2960	2960	2960	2960	10
481	20231127	133200	77995190	2960	2960	2960	2960	0
482	20231127	133100	77995190	2960	2960	2960	2960	0
483	20231127	133000	77995190	2960	2960	2960	2960	1
484	20231127	132900	77992230	2955	2955	2955	2955	191
485	20231127	132800	77427825	2965	2960	2965	2960	6
486	20231127	132700	77410060	2955	2955	2955	2955	0
487	20231127	132600	77410060	2955	2960	2960	2955	2
488	20231127	132500	77404145	2960	2960	2960	2960	0
489	20231127	132400	77404145	2960	2960	2960	2960	20
490	20231127	132300	77344945	2960	2960	2960	2960	1
491	20231127	132200	77341985	2955	2955	2955	2955	0
492	20231127	132100	77341985	2955	2955	2955	2955	0
493	20231127	132000	77341985	2955	2955	2955	2955	0
494	20231127	131900	77341985	2955	2955	2955	2955	0
495	20231127	131800	77341985	2955	2955	2955	2955	0
496	20231127	131700	77341985	2955	2955	2955	2955	173
497	20231127	131600	76830770	2955	2955	2955	2955	0
498	20231127	131500	76830770	2955	2955	2955	2955	0
499	20231127	131400	76830770	2955	2955	2955	2955	0
500	20231127	131300	76830770	2955	2955	2955	2955	0
501	20231127	131200	76830770	2955	2955	2955	2955	0
502	20231127	131100	76830770	2955	2955	2955	2955	0
503	20231127	131000	76830770	2955	2955	2955	2955	1
504	20231127	130900	76827815	2950	2950	2950	2950	3
505	20231127	130800	76818965	2950	2950	2950	2950	0
506	20231127	130700	76818965	2950	2950	2950	2950	0
507	20231127	130600	76818965	2950	2950	2950	2950	0
508	20231127	130500	76818965	2950	2950	2950	2950	0
509	20231127	130400	76818965	2950	2950	2950	2950	0
510	20231127	130300	76818965	2950	2950	2950	2950	0
511	20231127	130200	76818965	2950	2950	2950	2950	0
512	20231127	130100	76818965	2950	2950	2950	2950	10
513	20231127	130000	76789465	2950	2950	2950	2950	0
514	20231127	125900	76789465	2950	2950	2950	2950	1
515	20231127	125800	76786515	2950	2950	2950	2950	0
516	20231127	125700	76786515	2950	2950	2950	2950	15
517	20231127	125600	76742265	2950	2950	2950	2950	1
518	20231127	125500	76739315	2950	2950	2950	2950	1
519	20231127	125400	76736365	2945	2945	2945	2945	0
520	20231127	125300	76736365	2945	2945	2945	2945	0
521	20231127	125200	76736365	2945	2945	2945	2945	0
522	20231127	125100	76736365	2945	2945	2945	2945	0
523	20231127	125000	76736365	2945	2945	2945	2945	0
524	20231127	124900	76736365	2945	2945	2945	2945	0
525	20231127	124800	76736365	2945	2945	2945	2945	0
526	20231127	124700	76736365	2945	2945	2945	2945	0
527	20231127	124600	76736365	2945	2945	2945	2945	0
528	20231127	124500	76736365	2945	2945	2945	2945	0
529	20231127	124400	76736365	2945	2945	2945	2945	1
530	20231127	124300	76733420	2945	2945	2945	2945	14
531	20231127	124200	76692190	2950	2945	2950	2945	14
532	20231127	124100	76650955	2945	2945	2945	2945	372
533	20231127	124000	75555415	2945	2945	2945	2945	0
534	20231127	123900	75555415	2945	2945	2945	2945	0
535	20231127	123800	75555415	2945	2945	2945	2945	5
536	20231127	123700	75540690	2945	2945	2945	2945	5
537	20231127	123600	75525965	2945	2945	2945	2945	133
538	20231127	123500	75134280	2950	2950	2950	2950	0
539	20231127	123400	75134280	2950	2950	2950	2950	0
540	20231127	123300	75134280	2950	2950	2950	2950	0
541	20231127	123200	75134280	2950	2950	2950	2950	0
542	20231127	123100	75134280	2950	2950	2950	2950	160
543	20231127	123000	74662280	2950	2950	2950	2950	7
544	20231127	122900	74641630	2950	2950	2950	2950	7
545	20231127	122800	74620980	2950	2950	2950	2950	192
546	20231127	122700	74054580	2955	2955	2955	2955	0
547	20231127	122600	74054580	2955	2955	2955	2955	0
548	20231127	122500	74054580	2955	2955	2955	2955	10
549	20231127	122400	74025030	2950	2950	2950	2950	0
550	20231127	122300	74025030	2950	2950	2950	2950	6
551	20231127	122200	74007330	2950	2950	2950	2950	7
552	20231127	122100	73986680	2955	2955	2955	2955	170
553	20231127	122000	73484330	2950	2950	2950	2950	0
554	20231127	121900	73484330	2950	2950	2950	2950	157
555	20231127	121800	73021180	2955	2955	2955	2955	47
556	20231127	121700	72882295	2950	2950	2950	2950	0
557	20231127	121600	72882295	2950	2950	2950	2950	0
558	20231127	121500	72882295	2950	2950	2950	2950	0
559	20231127	121400	72882295	2950	2950	2950	2950	0
560	20231127	121300	72882295	2950	2950	2950	2950	0
561	20231127	121200	72882295	2950	2950	2950	2950	0
562	20231127	121100	72882295	2950	2950	2950	2950	0
563	20231127	121000	72882295	2950	2950	2950	2950	0
564	20231127	120900	72882295	2950	2950	2950	2950	0
565	20231127	120800	72882295	2950	2950	2950	2950	0
566	20231127	120700	72882295	2950	2945	2950	2945	5
567	20231127	120600	72867555	2945	2945	2945	2945	2
568	20231127	120500	72861665	2945	2945	2945	2945	57
569	20231127	120400	72693800	2955	2955	2955	2955	0
570	20231127	120300	72693800	2955	2955	2955	2955	0
571	20231127	120200	72693800	2955	2955	2955	2955	0
572	20231127	120100	72693800	2955	2955	2955	2955	0
573	20231127	120000	72693800	2955	2955	2955	2955	0
574	20231127	115900	72693800	2955	2955	2955	2955	0
575	20231127	115800	72693800	2955	2955	2955	2955	0
576	20231127	115700	72693800	2955	2955	2955	2955	2
577	20231127	115600	72687890	2950	2950	2950	2950	0
578	20231127	115500	72687890	2950	2950	2950	2950	2
579	20231127	115400	72681990	2945	2945	2945	2945	1
580	20231127	115300	72679045	2945	2945	2945	2945	1
581	20231127	115200	72676100	2945	2955	2955	2945	50
582	20231127	115100	72528360	2955	2955	2955	2955	0
583	20231127	115000	72528360	2955	2955	2955	2955	0
584	20231127	114900	72528360	2955	2955	2955	2955	0
585	20231127	114800	72528360	2955	2955	2955	2955	0
586	20231127	114700	72528360	2955	2955	2955	2955	0
587	20231127	114600	72528360	2955	2955	2955	2955	0
588	20231127	114500	72528360	2955	2955	2955	2955	0
589	20231127	114400	72528360	2955	2955	2955	2955	21
590	20231127	114300	72466305	2955	2955	2955	2955	0
591	20231127	114200	72466305	2955	2955	2955	2955	0
592	20231127	114100	72466305	2955	2955	2955	2955	0
593	20231127	114000	72466305	2955	2955	2955	2955	0
594	20231127	113900	72466305	2955	2955	2955	2955	1
595	20231127	113800	72463350	2950	2950	2950	2950	0
596	20231127	113700	72463350	2950	2950	2950	2950	0
597	20231127	113600	72463350	2950	2950	2955	2935	1953
598	20231127	113500	66719105	2955	2955	2955	2955	3
599	20231127	113400	66710240	2960	2960	2960	2960	0
600	20231127	113300	66710240	2960	2960	2960	2960	0
601	20231127	113200	66710240	2960	2960	2960	2960	0
602	20231127	113100	66710240	2960	2960	2960	2960	0
603	20231127	113000	66710240	2960	2960	2960	2960	0
604	20231127	112900	66710240	2960	2960	2960	2960	0
605	20231127	112800	66710240	2960	2960	2960	2960	11
606	20231127	112700	66677680	2960	2960	2960	2960	47
607	20231127	112600	66538560	2960	2960	2960	2960	0
608	20231127	112500	66538560	2960	2960	2960	2960	55
609	20231127	112400	66375760	2965	2960	2965	2950	1776
610	20231127	112300	61134720	2960	2960	2960	2960	0
611	20231127	112200	61134720	2960	2965	2965	2960	83
612	20231127	112100	60888640	2960	2960	2960	2960	3
613	20231127	112000	60879760	2960	2960	2960	2960	0
614	20231127	111900	60879760	2960	2960	2960	2960	0
615	20231127	111800	60879760	2960	2955	2960	2955	8
616	20231127	111700	60856095	2955	2955	2955	2955	0
617	20231127	111600	60856095	2955	2955	2955	2955	2
618	20231127	111500	60850185	2955	2955	2955	2955	55
619	20231127	111400	60687660	2955	2955	2955	2955	12
620	20231127	111300	60652200	2960	2960	2960	2960	4
621	20231127	111200	60640360	2960	2960	2960	2960	337
622	20231127	111100	59642840	2960	2960	2960	2960	0
623	20231127	111000	59642840	2960	2960	2960	2960	0
624	20231127	110900	59642840	2960	2960	2960	2960	0
625	20231127	110800	59642840	2960	2960	2960	2960	1
626	20231127	110700	59639880	2955	2955	2955	2955	0
627	20231127	110600	59639880	2955	2955	2955	2955	0
628	20231127	110500	59639880	2955	2955	2955	2955	9
629	20231127	110400	59613285	2955	2960	2960	2955	231
630	20231127	110300	58929565	2960	2960	2960	2960	0
631	20231127	110200	58929565	2960	2960	2960	2960	5
632	20231127	110100	58914765	2965	2960	2965	2960	82
633	20231127	110000	58671795	2960	2960	2960	2960	36
634	20231127	105900	58565235	2960	2955	2960	2955	836
635	20231127	105800	56090705	2955	2955	2955	2955	166
636	20231127	105700	55600175	2955	2955	2955	2955	2
637	20231127	105600	55594265	2955	2955	2955	2955	2
638	20231127	105500	55588355	2960	2960	2960	2960	63
639	20231127	105400	55401875	2965	2965	2965	2965	0
640	20231127	105300	55401875	2965	2965	2965	2965	0
641	20231127	105200	55401875	2965	2960	2965	2960	23
642	20231127	105100	55333765	2970	2970	2970	2970	0
643	20231127	105000	55333765	2970	2970	2970	2970	31
644	20231127	104900	55241695	2970	2970	2970	2970	0
645	20231127	104800	55241695	2970	2965	2970	2965	56
646	20231127	104700	55075450	2970	2970	2970	2970	0
647	20231127	104600	55075450	2970	2970	2970	2970	0
648	20231127	104500	55075450	2970	2970	2970	2970	0
649	20231127	104400	55075450	2970	2970	2970	2970	0
650	20231127	104300	55075450	2970	2970	2970	2970	0
651	20231127	104200	55075450	2970	2970	2970	2970	0
652	20231127	104100	55075450	2970	2970	2970	2970	0
653	20231127	104000	55075450	2970	2970	2970	2970	0
654	20231127	103900	55075450	2970	2970	2970	2970	0
655	20231127	103800	55075450	2970	2970	2970	2970	0
656	20231127	103700	55075450	2970	2970	2970	2970	3
657	20231127	103600	55066540	2975	2975	2975	2975	0
658	20231127	103500	55066540	2975	2975	2975	2975	0
659	20231127	103400	55066540	2975	2975	2975	2975	0
660	20231127	103300	55066540	2975	2975	2975	2975	0
661	20231127	103200	55066540	2975	2970	2975	2970	125
662	20231127	103100	54694760	2955	2955	2955	2955	0
663	20231127	103000	54694760	2955	2955	2955	2955	0
664	20231127	102900	54694760	2955	2955	2955	2955	11
665	20231127	102800	54662255	2955	2955	2955	2955	0
666	20231127	102700	54662255	2955	2955	2955	2955	0
667	20231127	102600	54662255	2955	2965	2965	2955	5
668	20231127	102500	54647470	2975	2975	2975	2975	0
669	20231127	102400	54647470	2975	2975	2975	2975	0
670	20231127	102300	54647470	2975	2975	2975	2975	0
671	20231127	102200	54647470	2975	2975	2975	2975	0
672	20231127	102100	54647470	2975	2975	2975	2975	0
673	20231127	102000	54647470	2975	2975	2975	2975	0
674	20231127	101900	54647470	2975	2975	2975	2975	1
675	20231127	101800	54644495	2955	2955	2955	2955	0
676	20231127	101700	54644495	2955	2955	2955	2955	0
677	20231127	101600	54644495	2955	2965	2965	2955	104
678	20231127	101500	54336655	2975	2975	2975	2975	30
679	20231127	101400	54247405	2975	2975	2975	2975	743
680	20231127	101300	52036980	2980	2975	2980	2975	100
681	20231127	101200	51739390	2975	2975	2975	2975	3
682	20231127	101100	51730465	2980	2980	2980	2980	0
683	20231127	101000	51730465	2980	2980	2980	2980	8
684	20231127	100900	51706625	2980	2980	2980	2980	92
685	20231127	100800	51432465	2985	2990	2990	2985	743
686	20231127	100700	49213340	2990	2980	2990	2980	939
687	20231127	100600	46409430	2980	2980	2980	2975	837
688	20231127	100500	43916520	2985	2985	2985	2985	302
689	20231127	100400	43015050	2990	2990	2990	2990	438
690	20231127	100300	41705430	2990	2990	2990	2990	583
691	20231127	100200	39962260	2990	2990	2995	2985	2779
692	20231127	100100	31653780	2985	2970	2985	2970	688
693	20231127	100000	29603960	2970	2955	2970	2955	379
694	20231127	095900	28481465	2955	2950	2955	2950	164
695	20231127	095800	27996915	2955	2955	2955	2955	0
696	20231127	095700	27996915	2955	2955	2955	2955	0
697	20231127	095600	27996915	2955	2955	2955	2955	1
698	20231127	095500	27993960	2955	2955	2955	2955	5
699	20231127	095400	27979185	2960	2960	2960	2960	0
700	20231127	095300	27979185	2960	2960	2960	2960	0
701	20231127	095200	27979185	2960	2960	2960	2960	0
702	20231127	095100	27979185	2960	2965	2965	2960	87
703	20231127	095000	27721660	2960	2950	2960	2950	54
704	20231127	094900	27562220	2950	2950	2950	2950	157
705	20231127	094800	27099070	2950	2950	2950	2950	150
706	20231127	094700	26656570	2940	2940	2940	2940	0
707	20231127	094600	26656570	2940	2940	2940	2940	0
708	20231127	094500	26656570	2940	2940	2940	2940	0
709	20231127	094400	26656570	2940	2950	2950	2940	7
710	20231127	094300	26635930	2950	2950	2950	2950	12
711	20231127	094200	26600530	2950	2945	2950	2945	229
712	20231127	094100	25924985	2950	2950	2950	2950	0
713	20231127	094000	25924985	2950	2950	2950	2950	2
714	20231127	093900	25919085	2950	2950	2950	2950	50
715	20231127	093800	25771585	2950	2950	2950	2950	31
716	20231127	093700	25680135	2950	2950	2950	2950	1
717	20231127	093600	25677185	2950	2950	2950	2950	380
718	20231127	093500	24556185	2950	2950	2950	2950	0
719	20231127	093400	24556185	2950	2950	2950	2950	0
720	20231127	093300	24556185	2950	2950	2950	2950	1
721	20231127	093200	24553235	2950	2950	2950	2950	0
722	20231127	093100	24553235	2950	2950	2950	2950	0
723	20231127	093000	24553235	2950	2950	2950	2950	1
724	20231127	092900	24550285	2950	2945	2950	2945	15
725	20231127	092800	24506095	2950	2935	2950	2935	60
726	20231127	092700	24329870	2935	2935	2935	2935	100
727	20231127	092600	24036370	2935	2935	2935	2935	50
728	20231127	092500	23889620	2935	2930	2935	2930	101
729	20231127	092400	23593685	2935	2935	2935	2935	0
730	20231127	092300	23593685	2935	2935	2935	2935	0
731	20231127	092200	23593685	2935	2935	2935	2935	417
732	20231127	092100	22369790	2950	2950	2950	2950	0
733	20231127	092000	22369790	2950	2950	2950	2950	0
734	20231127	091900	22369790	2950	2950	2950	2950	51
735	20231127	091800	22219340	2950	2950	2950	2950	0
736	20231127	091700	22219340	2950	2950	2950	2950	0
737	20231127	091600	22219340	2950	2950	2950	2950	0
738	20231127	091500	22219340	2950	2950	2950	2950	1
739	20231127	091400	22216390	2935	2935	2935	2935	198
740	20231127	091300	21635260	2940	2940	2940	2940	992
741	20231127	091200	18718780	2930	2930	2930	2930	50
742	20231127	091100	18572280	2930	2930	2930	2930	487
743	20231127	091000	17145370	2925	2915	2925	2915	886
744	20231127	090900	14557390	2920	2925	2925	2920	118
745	20231127	090800	14212805	2925	2930	2930	2925	13
746	20231127	090700	14174775	2930	2930	2930	2930	2
747	20231127	090600	14168915	2930	2925	2930	2925	25
748	20231127	090500	14095785	2925	2920	2925	2920	500
749	20231127	090400	12635465	2915	2925	2925	2915	3637
750	20231127	090300	2015540	2925	2935	2935	2925	230
751	20231127	090200	1341670	2940	2945	2945	2940	326
752	20231127	090100	382985	2945	2945	2945	2945	0
753	20231127	090000	382985	2945	2990	2990	2945	130