KissMeData/115480/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	200900	421777951	924	924	924	924	4203
3	20231128	200800	421777951	924	924	924	924	0
4	20231128	200700	421777951	924	924	924	924	0
5	20231128	200600	421777951	924	924	924	924	0
6	20231128	200500	421777951	924	924	924	924	0
7	20231128	200400	421777951	924	924	924	924	0
8	20231128	200300	421777951	924	924	924	924	0
9	20231128	200200	421777951	924	924	924	924	0
10	20231128	200100	421777951	924	924	924	924	0
11	20231128	200000	421777951	924	924	924	924	0
12	20231128	195900	421777951	924	924	924	924	0
13	20231128	195800	421777951	924	924	924	924	0
14	20231128	195700	421777951	924	924	924	924	0
15	20231128	195600	421777951	924	924	924	924	0
16	20231128	195500	421777951	924	924	924	924	0
17	20231128	195400	421777951	924	924	924	924	0
18	20231128	195300	421777951	924	924	924	924	0
19	20231128	195200	421777951	924	924	924	924	0
20	20231128	195100	421777951	924	924	924	924	0
21	20231128	195000	421777951	924	924	924	924	0
22	20231128	194900	421777951	924	924	924	924	0
23	20231128	194800	421777951	924	924	924	924	0
24	20231128	194700	421777951	924	924	924	924	0
25	20231128	194600	421777951	924	924	924	924	0
26	20231128	194500	421777951	924	924	924	924	0
27	20231128	194400	421777951	924	924	924	924	0
28	20231128	194300	421777951	924	924	924	924	0
29	20231128	194200	421777951	924	924	924	924	0
30	20231128	194100	421777951	924	924	924	924	0
31	20231128	194000	421777951	924	924	924	924	0
32	20231128	193900	421777951	924	924	924	924	4203
33	20231128	193800	421777951	924	924	924	924	0
34	20231128	193700	421777951	924	924	924	924	0
35	20231128	193600	421777951	924	924	924	924	0
36	20231128	193500	421777951	924	924	924	924	0
37	20231128	193400	421777951	924	924	924	924	0
38	20231128	193300	421777951	924	924	924	924	0
39	20231128	193200	421777951	924	924	924	924	0
40	20231128	193100	421777951	924	924	924	924	0
41	20231128	193000	421777951	924	924	924	924	0
42	20231128	192900	421777951	924	924	924	924	0
43	20231128	192800	421777951	924	924	924	924	0
44	20231128	192700	421777951	924	924	924	924	0
45	20231128	192600	421777951	924	924	924	924	0
46	20231128	192500	421777951	924	924	924	924	0
47	20231128	192400	421777951	924	924	924	924	0
48	20231128	192300	421777951	924	924	924	924	0
49	20231128	192200	421777951	924	924	924	924	0
50	20231128	192100	421777951	924	924	924	924	0
51	20231128	192000	421777951	924	924	924	924	0
52	20231128	191900	421777951	924	924	924	924	0
53	20231128	191800	421777951	924	924	924	924	0
54	20231128	191700	421777951	924	924	924	924	0
55	20231128	191600	421777951	924	924	924	924	0
56	20231128	191500	421777951	924	924	924	924	0
57	20231128	191400	421777951	924	924	924	924	0
58	20231128	191300	421777951	924	924	924	924	0
59	20231128	191200	421777951	924	924	924	924	0
60	20231128	191100	421777951	924	924	924	924	0
61	20231128	191000	421777951	924	924	924	924	0
62	20231128	190900	421777951	924	924	924	924	4203
63	20231128	190800	421777951	924	924	924	924	0
64	20231128	190700	421777951	924	924	924	924	0
65	20231128	190600	421777951	924	924	924	924	0
66	20231128	190500	421777951	924	924	924	924	0
67	20231128	190400	421777951	924	924	924	924	0
68	20231128	190300	421777951	924	924	924	924	0
69	20231128	190200	421777951	924	924	924	924	0
70	20231128	190100	421777951	924	924	924	924	0
71	20231128	190000	421777951	924	924	924	924	0
72	20231128	185900	421777951	924	924	924	924	0
73	20231128	185800	421777951	924	924	924	924	0
74	20231128	185700	421777951	924	924	924	924	0
75	20231128	185600	421777951	924	924	924	924	0
76	20231128	185500	421777951	924	924	924	924	0
77	20231128	185400	421777951	924	924	924	924	0
78	20231128	185300	421777951	924	924	924	924	0
79	20231128	185200	421777951	924	924	924	924	0
80	20231128	185100	421777951	924	924	924	924	0
81	20231128	185000	421777951	924	924	924	924	0
82	20231128	184900	421777951	924	924	924	924	0
83	20231128	184800	421777951	924	924	924	924	0
84	20231128	184700	421777951	924	924	924	924	0
85	20231128	184600	421777951	924	924	924	924	0
86	20231128	184500	421777951	924	924	924	924	0
87	20231128	184400	421777951	924	924	924	924	0
88	20231128	184300	421777951	924	924	924	924	0
89	20231128	184200	421777951	924	924	924	924	0
90	20231128	184100	421777951	924	924	924	924	0
91	20231128	184000	421777951	924	924	924	924	0
92	20231128	183900	421777951	924	924	924	924	4203
93	20231128	183800	421777951	924	924	924	924	0
94	20231128	183700	421777951	924	924	924	924	0
95	20231128	183600	421777951	924	924	924	924	0
96	20231128	183500	421777951	924	924	924	924	0
97	20231128	183400	421777951	924	924	924	924	0
98	20231128	183300	421777951	924	924	924	924	0
99	20231128	183200	421777951	924	924	924	924	0
100	20231128	183100	421777951	924	924	924	924	0
101	20231128	183000	421777951	924	924	924	924	0
102	20231128	182900	421777951	924	924	924	924	0
103	20231128	182800	421777951	924	924	924	924	0
104	20231128	182700	421777951	924	924	924	924	0
105	20231128	182600	421777951	924	924	924	924	0
106	20231128	182500	421777951	924	924	924	924	0
107	20231128	182400	421777951	924	924	924	924	0
108	20231128	182300	421777951	924	924	924	924	0
109	20231128	182200	421777951	924	924	924	924	0
110	20231128	182100	421777951	924	924	924	924	0
111	20231128	182000	421777951	924	924	924	924	0
112	20231128	181900	421777951	924	924	924	924	0
113	20231128	181800	421777951	924	924	924	924	0
114	20231128	181700	421777951	924	924	924	924	0
115	20231128	181600	421777951	924	924	924	924	0
116	20231128	181500	421777951	924	924	924	924	0
117	20231128	181400	421777951	924	924	924	924	0
118	20231128	181300	421777951	924	924	924	924	0
119	20231128	181200	421777951	924	924	924	924	0
120	20231128	181100	421777951	924	924	924	924	0
121	20231128	181000	421777951	924	924	924	924	0
122	20231128	180900	421777951	924	924	924	924	4203
123	20231128	180800	421777951	924	924	924	924	0
124	20231128	180700	421777951	924	924	924	924	0
125	20231128	180600	421777951	924	924	924	924	0
126	20231128	180500	421777951	924	924	924	924	0
127	20231128	180400	421777951	924	924	924	924	0
128	20231128	180300	421777951	924	924	924	924	0
129	20231128	180200	421777951	924	924	924	924	0
130	20231128	180100	421777951	924	924	924	924	0
131	20231128	180000	421777951	924	924	924	924	0
132	20231128	175900	421777951	924	924	924	924	0
133	20231128	175800	421777951	924	924	924	924	0
134	20231128	175700	421777951	924	924	924	924	0
135	20231128	175600	421777951	924	924	924	924	0
136	20231128	175500	421777951	924	924	924	924	0
137	20231128	175400	421777951	924	924	924	924	0
138	20231128	175300	421777951	924	924	924	924	0
139	20231128	175200	421777951	924	924	924	924	0
140	20231128	175100	421777951	924	924	924	924	0
141	20231128	175000	421777951	924	924	924	924	0
142	20231128	174900	421777951	924	924	924	924	0
143	20231128	174800	421777951	924	924	924	924	0
144	20231128	174700	421777951	924	924	924	924	0
145	20231128	174600	421777951	924	924	924	924	0
146	20231128	174500	421777951	924	924	924	924	0
147	20231128	174400	421777951	924	924	924	924	0
148	20231128	174300	421777951	924	924	924	924	0
149	20231128	174200	421777951	924	924	924	924	0
150	20231128	174100	421777951	924	924	924	924	0
151	20231128	174000	421777951	924	924	924	924	0
152	20231128	173900	421777951	924	924	924	924	4203
153	20231128	173800	421777951	924	924	924	924	0
154	20231128	173700	421777951	924	924	924	924	0
155	20231128	173600	421777951	924	924	924	924	0
156	20231128	173500	421777951	924	924	924	924	0
157	20231128	173400	421777951	924	924	924	924	0
158	20231128	173300	421777951	924	924	924	924	0
159	20231128	173200	421777951	924	924	924	924	0
160	20231128	173100	421777951	924	924	924	924	0
161	20231128	173000	421777951	924	924	924	924	0
162	20231128	172900	421777951	924	924	924	924	0
163	20231128	172800	421777951	924	924	924	924	0
164	20231128	172700	421777951	924	924	924	924	0
165	20231128	172600	421777951	924	924	924	924	0
166	20231128	172500	421777951	924	924	924	924	0
167	20231128	172400	421777951	924	924	924	924	0
168	20231128	172300	421777951	924	924	924	924	0
169	20231128	172200	421777951	924	924	924	924	0
170	20231128	172100	421777951	924	924	924	924	0
171	20231128	172000	421777951	924	924	924	924	0
172	20231128	171900	421777951	924	924	924	924	0
173	20231128	171800	421777951	924	924	924	924	0
174	20231128	171700	421777951	924	924	924	924	0
175	20231128	171600	421777951	924	924	924	924	0
176	20231128	171500	421777951	924	924	924	924	0
177	20231128	171400	421777951	924	924	924	924	0
178	20231128	171300	421777951	924	924	924	924	0
179	20231128	171200	421777951	924	924	924	924	0
180	20231128	171100	421777951	924	924	924	924	0
181	20231128	171000	421777951	924	924	924	924	0
182	20231128	170900	421777951	924	924	924	924	4203
183	20231128	170800	421777951	924	924	924	924	0
184	20231128	170700	421777951	924	924	924	924	0
185	20231128	170600	421777951	924	924	924	924	0
186	20231128	170500	421777951	924	924	924	924	0
187	20231128	170400	421777951	924	924	924	924	0
188	20231128	170300	421777951	924	924	924	924	0
189	20231128	170200	421777951	924	924	924	924	0
190	20231128	170100	421777951	924	924	924	924	0
191	20231128	170000	421777951	924	924	924	924	0
192	20231128	165900	421777951	924	924	924	924	0
193	20231128	165800	421777951	924	924	924	924	0
194	20231128	165700	421777951	924	924	924	924	0
195	20231128	165600	421777951	924	924	924	924	0
196	20231128	165500	421777951	924	924	924	924	0
197	20231128	165400	421777951	924	924	924	924	0
198	20231128	165300	421777951	924	924	924	924	0
199	20231128	165200	421777951	924	924	924	924	0
200	20231128	165100	421777951	924	924	924	924	0
201	20231128	165000	421777951	924	924	924	924	0
202	20231128	164900	421777951	924	924	924	924	0
203	20231128	164800	421777951	924	924	924	924	0
204	20231128	164700	421777951	924	924	924	924	0
205	20231128	164600	421777951	924	924	924	924	0
206	20231128	164500	421777951	924	924	924	924	0
207	20231128	164400	421777951	924	924	924	924	0
208	20231128	164300	421777951	924	924	924	924	0
209	20231128	164200	421777951	924	924	924	924	0
210	20231128	164100	421777951	924	924	924	924	0
211	20231128	164000	421777951	924	924	924	924	0
212	20231128	163900	421777951	924	924	924	924	4203
213	20231128	163800	421777951	924	924	924	924	0
214	20231128	163700	421777951	924	924	924	924	0
215	20231128	163600	421777951	924	924	924	924	0
216	20231128	163500	421777951	924	924	924	924	0
217	20231128	163400	421777951	924	924	924	924	0
218	20231128	163300	421777951	924	924	924	924	0
219	20231128	163200	421777951	924	924	924	924	0
220	20231128	163100	421777951	924	924	924	924	0
221	20231128	163000	421777951	924	924	924	924	0
222	20231128	162900	421777951	924	924	924	924	0
223	20231128	162800	421777951	924	924	924	924	0
224	20231128	162700	421777951	924	924	924	924	0
225	20231128	162600	421777951	924	924	924	924	0
226	20231128	162500	421777951	924	924	924	924	0
227	20231128	162400	421777951	924	924	924	924	0
228	20231128	162300	421777951	924	924	924	924	0
229	20231128	162200	421777951	924	924	924	924	0
230	20231128	162100	421777951	924	924	924	924	0
231	20231128	162000	421777951	924	924	924	924	0
232	20231128	161900	421777951	924	924	924	924	0
233	20231128	161800	421777951	924	924	924	924	0
234	20231128	161700	421777951	924	924	924	924	0
235	20231128	161600	421777951	924	924	924	924	0
236	20231128	161500	421777951	924	924	924	924	0
237	20231128	161400	421777951	924	924	924	924	0
238	20231128	161300	421777951	924	924	924	924	0
239	20231128	161200	421777951	924	924	924	924	0
240	20231128	161100	421777951	924	924	924	924	0
241	20231128	161000	421777951	924	924	924	924	0
242	20231128	160900	421777951	924	924	924	924	4203
243	20231128	160800	421777951	924	924	924	924	0
244	20231128	160700	421777951	924	924	924	924	0
245	20231128	160600	421777951	924	924	924	924	0
246	20231128	160500	421777951	924	924	924	924	0
247	20231128	160400	421777951	924	924	924	924	0
248	20231128	160300	421777951	924	924	924	924	0
249	20231128	160200	421777951	924	924	924	924	0
250	20231128	160100	421777951	924	924	924	924	0
251	20231128	160000	421777951	924	924	924	924	0
252	20231128	155900	421777951	924	924	924	924	0
253	20231128	155800	421777951	924	924	924	924	0
254	20231128	155700	421777951	924	924	924	924	0
255	20231128	155600	421777951	924	924	924	924	0
256	20231128	155500	421777951	924	924	924	924	0
257	20231128	155400	421777951	924	924	924	924	0
258	20231128	155300	421777951	924	924	924	924	0
259	20231128	155200	421777951	924	924	924	924	0
260	20231128	155100	421777951	924	924	924	924	0
261	20231128	155000	421777951	924	924	924	924	0
262	20231128	154900	421777951	924	924	924	924	0
263	20231128	154800	421777951	924	924	924	924	0
264	20231128	154700	421777951	924	924	924	924	0
265	20231128	154600	421777951	924	924	924	924	0
266	20231128	154500	421777951	924	924	924	924	0
267	20231128	154400	421777951	924	924	924	924	0
268	20231128	154300	421777951	924	924	924	924	0
269	20231128	154200	421777951	924	924	924	924	0
270	20231128	154100	421777951	924	924	924	924	0
271	20231128	154000	421777951	924	924	924	924	0
272	20231128	153900	421777951	924	924	924	924	4203
273	20231128	153800	421777951	924	924	924	924	0
274	20231128	153700	421777951	924	924	924	924	0
275	20231128	153600	421777951	924	924	924	924	0
276	20231128	153500	421777951	924	924	924	924	0
277	20231128	153400	421777951	924	924	924	924	0
278	20231128	153300	421777951	924	924	924	924	0
279	20231128	153200	421777951	924	924	924	924	0
280	20231128	153100	421777951	924	924	924	924	0
281	20231128	153000	421777951	924	924	924	924	4203
282	20231128	152900	417894379	925	925	925	925	0
283	20231128	152800	417894379	925	925	925	925	0
284	20231128	152700	417894379	925	925	925	925	0
285	20231128	152600	417894379	925	925	925	925	0
286	20231128	152500	417894379	925	925	925	925	0
287	20231128	152400	417894379	925	925	925	925	0
288	20231128	152300	417894379	925	925	925	925	0
289	20231128	152200	417894379	925	925	925	925	0
290	20231128	152100	417894379	925	925	925	925	0
291	20231128	152000	417894379	925	925	925	925	0
292	20231128	151900	417894379	925	924	925	922	3002
293	20231128	151800	415124789	925	916	925	916	4592
294	20231128	151700	410887594	915	916	917	915	4709
295	20231128	151600	406575986	918	920	920	918	3518
296	20231128	151500	403346083	921	920	921	920	2
297	20231128	151400	403344242	921	921	921	921	0
298	20231128	151300	403344242	921	921	921	921	0
299	20231128	151200	403344242	921	921	921	921	0
300	20231128	151100	403344242	921	920	921	920	2101
301	20231128	151000	401411321	922	922	922	922	0
302	20231128	150900	401411321	922	920	922	920	131
303	20231128	150800	401290739	922	922	922	922	0
304	20231128	150700	401290739	922	922	922	922	0
305	20231128	150600	401290739	922	921	922	921	4
306	20231128	150500	401287054	922	922	922	922	5
307	20231128	150400	401282444	922	922	922	922	3
308	20231128	150300	401279678	922	922	922	922	1000
309	20231128	150200	400357678	922	922	922	922	0
310	20231128	150100	400357678	922	922	923	922	1001
311	20231128	150000	399434755	922	921	922	921	209
312	20231128	145900	399242265	921	921	921	921	361
313	20231128	145800	398909784	922	922	922	922	0
314	20231128	145700	398909784	922	922	922	922	50
315	20231128	145600	398863684	923	923	923	923	0
316	20231128	145500	398863684	923	923	923	923	1000
317	20231128	145400	397940684	923	917	923	917	3316
318	20231128	145300	394899906	923	923	923	923	0
319	20231128	145200	394899906	923	923	923	923	0
320	20231128	145100	394899906	923	923	923	923	0
321	20231128	145000	394899906	923	923	923	923	0
322	20231128	144900	394899906	923	917	923	917	4325
323	20231128	144800	390933875	917	917	917	917	26
324	20231128	144700	390910033	916	916	916	916	0
325	20231128	144600	390910033	916	917	917	916	241
326	20231128	144500	390689086	917	917	917	917	10
327	20231128	144400	390679916	923	923	923	923	0
328	20231128	144300	390679916	923	922	923	922	10
329	20231128	144200	390670695	922	922	922	922	0
330	20231128	144100	390670695	922	922	922	922	0
331	20231128	144000	390670695	922	922	922	922	0
332	20231128	143900	390670695	922	922	922	922	1
333	20231128	143800	390669773	916	916	916	916	0
334	20231128	143700	390669773	916	916	916	916	5
335	20231128	143600	390665193	923	923	923	923	0
336	20231128	143500	390665193	923	923	923	923	0
337	20231128	143400	390665193	923	923	923	923	0
338	20231128	143300	390665193	923	923	923	923	0
339	20231128	143200	390665193	923	923	923	923	0
340	20231128	143100	390665193	923	923	923	916	602
341	20231128	143000	390113743	920	920	920	920	0
342	20231128	142900	390113743	920	920	920	920	363
343	20231128	142800	389779783	916	916	916	916	3500
344	20231128	142700	386573783	916	922	922	916	183
345	20231128	142600	386406011	922	922	922	922	0
346	20231128	142500	386406011	922	922	923	920	222
347	20231128	142400	386201718	922	920	922	913	34251
348	20231128	142300	354854891	925	925	925	925	0
349	20231128	142200	354854891	925	920	925	920	22
350	20231128	142100	354834641	925	924	925	924	291
351	20231128	142000	354565756	926	924	926	924	15
352	20231128	141900	354551894	926	926	926	926	0
353	20231128	141800	354551894	926	928	928	918	11795
354	20231128	141700	343696498	926	926	926	926	46
355	20231128	141600	343653902	922	923	923	922	4330
356	20231128	141500	339661067	928	928	928	928	0
357	20231128	141400	339661067	928	928	928	928	0
358	20231128	141300	339661067	928	922	928	922	1968
359	20231128	141200	337846565	922	923	923	922	2237
360	20231128	141100	335783152	923	923	923	923	0
361	20231128	141000	335783152	923	924	924	923	106
362	20231128	140900	335685313	929	929	929	929	0
363	20231128	140800	335685313	929	929	929	929	0
364	20231128	140700	335685313	929	929	929	929	0
365	20231128	140600	335685313	929	929	929	929	1
366	20231128	140500	335684384	930	930	930	930	1
367	20231128	140400	335683454	927	930	930	927	77
368	20231128	140300	335611868	931	931	931	931	0
369	20231128	140200	335611868	931	931	931	931	0
370	20231128	140100	335611868	931	923	931	922	2588
371	20231128	140000	333225722	931	923	931	923	564
372	20231128	135900	332705142	934	935	935	921	1098
373	20231128	135800	331684822	935	940	940	935	111
374	20231128	135700	331580987	942	942	942	942	0
375	20231128	135600	331580987	942	941	942	941	107
376	20231128	135500	331480203	942	941	942	941	406
377	20231128	135400	331098155	942	942	942	942	0
378	20231128	135300	331098155	942	942	942	942	0
379	20231128	135200	331098155	942	942	942	942	151
380	20231128	135100	330955913	942	937	942	937	5524
381	20231128	135000	325778005	943	943	943	943	0
382	20231128	134900	325778005	943	943	943	943	0
383	20231128	134800	325778005	943	940	943	940	6004
384	20231128	134700	320125119	940	939	940	939	2700
385	20231128	134600	317587310	939	939	939	939	1362
386	20231128	134500	316308392	939	939	939	939	0
387	20231128	134400	316308392	939	939	939	939	2
388	20231128	134300	316306514	939	939	939	939	0
389	20231128	134200	316306514	939	938	940	938	4744
390	20231128	134100	311849660	938	933	938	931	7004
391	20231128	134000	305302676	933	933	933	933	0
392	20231128	133900	305302676	933	930	933	930	32
393	20231128	133800	305272910	933	933	933	927	400
394	20231128	133700	304901792	932	930	932	930	2316
395	20231128	133600	302745584	930	930	930	930	0
396	20231128	133500	302745584	930	928	930	928	2483
397	20231128	133400	300437914	926	927	927	926	2341
398	20231128	133300	298269148	927	926	927	926	1702
399	20231128	133200	296693095	927	927	927	927	0
400	20231128	133100	296693095	927	926	927	926	101
401	20231128	133000	296599568	926	926	927	926	171
402	20231128	132900	296441221	927	926	927	926	1611
403	20231128	132800	294949434	926	926	926	926	0
404	20231128	132700	294949434	926	926	926	926	0
405	20231128	132600	294949434	926	926	926	926	1
406	20231128	132500	294948508	925	925	925	925	0
407	20231128	132400	294948508	925	925	925	925	10
408	20231128	132300	294939258	925	925	925	925	86
409	20231128	132200	294859708	925	925	925	925	14
410	20231128	132100	294846758	925	925	925	925	0
411	20231128	132000	294846758	925	925	925	925	468
412	20231128	131900	294413858	921	921	921	921	58
413	20231128	131800	294360440	925	925	925	925	25
414	20231128	131700	294337315	925	925	925	925	0
415	20231128	131600	294337315	925	925	925	925	1
416	20231128	131500	294336390	925	925	925	925	1
417	20231128	131400	294335465	921	921	921	921	0
418	20231128	131300	294335465	921	921	921	921	24
419	20231128	131200	294313361	925	925	925	925	0
420	20231128	131100	294313361	925	925	925	925	0
421	20231128	131000	294313361	925	925	925	925	0
422	20231128	130900	294313361	925	925	925	925	0
423	20231128	130800	294313361	925	925	925	925	0
424	20231128	130700	294313361	925	925	925	925	39
425	20231128	130600	294277286	926	926	926	926	0
426	20231128	130500	294277286	926	926	926	926	0
427	20231128	130400	294277286	926	926	926	926	0
428	20231128	130300	294277286	926	926	926	926	0
429	20231128	130200	294277286	926	926	926	926	0
430	20231128	130100	294277286	926	926	926	926	0
431	20231128	130000	294277286	926	926	926	926	1
432	20231128	125900	294276360	925	925	925	925	0
433	20231128	125800	294276360	925	925	925	925	368
434	20231128	125700	293935960	925	925	925	925	0
435	20231128	125600	293935960	925	925	925	925	632
436	20231128	125500	293351360	925	925	925	925	0
437	20231128	125400	293351360	925	925	925	925	0
438	20231128	125300	293351360	925	925	925	925	0
439	20231128	125200	293351360	925	925	925	925	0
440	20231128	125100	293351360	925	925	925	925	0
441	20231128	125000	293351360	925	925	925	925	0
442	20231128	124900	293351360	925	925	925	925	0
443	20231128	124800	293351360	925	925	925	925	0
444	20231128	124700	293351360	925	925	925	925	0
445	20231128	124600	293351360	925	925	925	925	0
446	20231128	124500	293351360	925	925	925	925	0
447	20231128	124400	293351360	925	925	925	925	5
448	20231128	124300	293346735	925	925	925	925	0
449	20231128	124200	293346735	925	925	925	925	50
450	20231128	124100	293300485	925	925	925	925	1000
451	20231128	124000	292375485	925	925	925	925	0
452	20231128	123900	292375485	925	925	925	925	0
453	20231128	123800	292375485	925	925	925	925	0
454	20231128	123700	292375485	925	925	925	925	0
455	20231128	123600	292375485	925	925	925	925	0
456	20231128	123500	292375485	925	925	925	925	0
457	20231128	123400	292375485	925	925	925	925	5
458	20231128	123300	292370860	925	924	925	924	1613
459	20231128	123200	290880447	924	924	924	924	0
460	20231128	123100	290880447	924	924	924	924	0
461	20231128	123000	290880447	924	924	924	924	0
462	20231128	122900	290880447	924	924	924	924	501
463	20231128	122800	290417523	921	921	921	921	1
464	20231128	122700	290416602	924	924	924	924	0
465	20231128	122600	290416602	924	924	924	924	1000
466	20231128	122500	289492602	922	922	922	922	78
467	20231128	122400	289420686	922	922	922	922	0
468	20231128	122300	289420686	922	922	922	922	1000
469	20231128	122200	288498686	924	924	924	924	0
470	20231128	122100	288498686	924	924	924	924	0
471	20231128	122000	288498686	924	924	924	924	0
472	20231128	121900	288498686	924	924	924	924	0
473	20231128	121800	288498686	924	924	924	924	0
474	20231128	121700	288498686	924	924	924	924	0
475	20231128	121600	288498686	924	924	924	924	0
476	20231128	121500	288498686	924	924	924	924	0
477	20231128	121400	288498686	924	924	924	924	0
478	20231128	121300	288498686	924	924	924	924	0
479	20231128	121200	288498686	924	924	924	924	0
480	20231128	121100	288498686	924	924	924	924	0
481	20231128	121000	288498686	924	924	924	924	0
482	20231128	120900	288498686	924	924	924	924	0
483	20231128	120800	288498686	924	924	924	924	0
484	20231128	120700	288498686	924	924	924	924	0
485	20231128	120600	288498686	924	924	924	924	0
486	20231128	120500	288498686	924	924	924	924	0
487	20231128	120400	288498686	924	924	924	924	0
488	20231128	120300	288498686	924	924	924	924	0
489	20231128	120200	288498686	924	924	924	924	0
490	20231128	120100	288498686	924	924	924	924	0
491	20231128	120000	288498686	924	924	924	924	0
492	20231128	115900	288498686	924	921	924	921	1607
493	20231128	115800	287014193	921	921	921	921	0
494	20231128	115700	287014193	921	920	921	920	1301
495	20231128	115600	285817272	920	920	920	920	0
496	20231128	115500	285817272	920	920	920	920	0
497	20231128	115400	285817272	920	920	920	920	0
498	20231128	115300	285817272	920	920	920	920	0
499	20231128	115200	285817272	920	920	920	920	0
500	20231128	115100	285817272	920	917	920	917	2
501	20231128	115000	285815435	920	920	920	920	0
502	20231128	114900	285815435	920	920	920	920	0
503	20231128	114800	285815435	920	920	920	920	0
504	20231128	114700	285815435	920	920	920	920	0
505	20231128	114600	285815435	920	920	920	920	1
506	20231128	114500	285814515	917	917	917	917	1000
507	20231128	114400	284897515	920	920	920	920	0
508	20231128	114300	284897515	920	920	920	920	0
509	20231128	114200	284897515	920	920	920	920	0
510	20231128	114100	284897515	920	917	920	917	110
511	20231128	114000	284796642	917	919	919	917	1823
512	20231128	113900	283124710	920	920	920	920	0
513	20231128	113800	283124710	920	920	920	920	0
514	20231128	113700	283124710	920	920	920	920	0
515	20231128	113600	283124710	920	920	920	920	386
516	20231128	113500	282769590	921	921	921	921	0
517	20231128	113400	282769590	921	921	921	921	0
518	20231128	113300	282769590	921	921	921	921	0
519	20231128	113200	282769590	921	921	921	921	226
520	20231128	113100	282561444	921	921	921	921	5
521	20231128	113000	282556839	921	921	921	921	1
522	20231128	112900	282555918	920	920	920	920	322
523	20231128	112800	282259678	920	920	920	920	0
524	20231128	112700	282259678	920	920	920	920	0
525	20231128	112600	282259678	920	920	920	920	1000
526	20231128	112500	281339678	921	921	921	921	0
527	20231128	112400	281339678	921	921	921	921	0
528	20231128	112300	281339678	921	921	921	921	651
529	20231128	112200	280740107	923	923	923	923	1
530	20231128	112100	280739184	921	921	921	921	0
531	20231128	112000	280739184	921	921	921	921	0
532	20231128	111900	280739184	921	921	921	921	2
533	20231128	111800	280737342	925	925	925	925	0
534	20231128	111700	280737342	925	920	925	920	552
535	20231128	111600	280229073	920	920	920	920	0
536	20231128	111500	280229073	920	920	920	920	0
537	20231128	111400	280229073	920	920	920	920	1
538	20231128	111300	280228153	917	917	917	917	500
539	20231128	111200	279769653	921	921	921	921	0
540	20231128	111100	279769653	921	921	921	915	4885
541	20231128	111000	275290091	923	923	923	923	0
542	20231128	110900	275290091	923	922	923	921	101
543	20231128	110800	275197043	922	922	922	922	100
544	20231128	110700	275104843	922	922	922	922	5
545	20231128	110600	275100233	923	923	924	923	442
546	20231128	110500	274692266	923	923	923	923	100
547	20231128	110400	274599966	925	925	925	925	0
548	20231128	110300	274599966	925	925	925	925	0
549	20231128	110200	274599966	925	925	925	925	100
550	20231128	110100	274507466	927	924	927	924	2000
551	20231128	110000	272656089	924	924	924	924	0
552	20231128	105900	272656089	924	924	924	924	0
553	20231128	105800	272656089	924	924	924	924	45
554	20231128	105700	272614509	924	923	924	923	25
555	20231128	105600	272591433	923	923	923	923	3
556	20231128	105500	272588664	923	923	923	923	814
557	20231128	105400	271837342	924	923	924	923	542
558	20231128	105300	271337075	924	923	924	923	542
559	20231128	105200	270836808	924	924	924	922	1254
560	20231128	105100	269679677	924	921	924	921	202
561	20231128	105000	269493032	924	922	924	921	241
562	20231128	104900	269271008	924	924	924	924	0
563	20231128	104800	269271008	924	922	924	922	2103
564	20231128	104700	267332040	926	923	926	923	215
565	20231128	104600	267133072	923	923	923	923	0
566	20231128	104500	267133072	923	923	923	923	0
567	20231128	104400	267133072	923	923	923	923	0
568	20231128	104300	267133072	923	923	923	923	0
569	20231128	104200	267133072	923	923	923	923	0
570	20231128	104100	267133072	923	923	923	923	70
571	20231128	104000	267068462	925	925	925	925	0
572	20231128	103900	267068462	925	923	925	923	1000
573	20231128	103800	266144965	925	919	925	919	1734
574	20231128	103700	264551404	919	919	919	919	0
575	20231128	103600	264551404	919	915	919	915	13
576	20231128	103500	264539505	919	915	919	915	491
577	20231128	103400	264090234	919	919	919	916	104
578	20231128	103300	263994958	919	919	919	919	7
579	20231128	103200	263988525	919	919	919	919	0
580	20231128	103100	263988525	919	919	919	919	4
581	20231128	103000	263984849	919	919	919	919	0
582	20231128	102900	263984849	919	919	919	919	0
583	20231128	102800	263984849	919	916	919	916	27
584	20231128	102700	263960081	916	916	916	916	5
585	20231128	102600	263955501	919	919	919	919	0
586	20231128	102500	263955501	919	919	919	919	0
587	20231128	102400	263955501	919	919	919	919	0
588	20231128	102300	263955501	919	915	919	914	886
589	20231128	102200	263141714	914	912	914	912	33
590	20231128	102100	263111592	918	918	918	918	0
591	20231128	102000	263111592	918	919	919	911	131
592	20231128	101900	262991284	919	911	919	910	2085
593	20231128	101800	261092916	919	914	919	910	13001
594	20231128	101700	249238827	919	919	919	919	25
595	20231128	101600	249215852	919	919	919	919	5
596	20231128	101500	249211257	919	919	919	919	5
597	20231128	101400	249206662	919	919	919	919	25
598	20231128	101300	249183687	919	919	919	919	0
599	20231128	101200	249183687	919	916	919	914	3304
600	20231128	101100	246161818	917	916	917	916	12
601	20231128	101000	246150824	918	918	918	918	0
602	20231128	100900	246150824	918	919	919	918	63
603	20231128	100800	246092930	919	915	919	915	13
604	20231128	100700	246081019	914	916	916	914	2697
605	20231128	100600	243613307	923	924	925	923	15
606	20231128	100500	243599451	922	919	922	919	1438
607	20231128	100400	242274815	919	919	919	919	0
608	20231128	100300	242274815	919	918	919	918	178
609	20231128	100200	242111401	918	917	918	917	220
610	20231128	100100	241909607	919	914	919	914	7002
611	20231128	100000	235503092	915	913	915	912	1857
612	20231128	095900	233808320	915	917	919	914	2116
613	20231128	095800	231873199	919	919	919	919	228
614	20231128	095700	231663667	919	916	919	916	135
615	20231128	095600	231539692	919	916	919	916	356
616	20231128	095500	231213128	919	917	919	917	236
617	20231128	095400	230996538	919	919	919	919	20
618	20231128	095300	230978158	919	917	919	916	652
619	20231128	095200	230379582	920	918	920	918	60
620	20231128	095100	230324386	920	920	920	920	0
621	20231128	095000	230324386	920	920	920	920	0
622	20231128	094900	230324386	920	920	920	920	0
623	20231128	094800	230324386	920	915	920	915	1157
624	20231128	094700	229265506	916	916	916	916	288
625	20231128	094600	229001698	920	924	924	920	90
626	20231128	094500	228918894	923	923	923	923	0
627	20231128	094400	228918894	923	923	923	923	0
628	20231128	094300	228918894	923	917	923	917	2001
629	20231128	094200	227083971	923	917	923	917	158
630	20231128	094100	226938697	917	917	922	917	5632
631	20231128	094000	221773230	923	917	924	917	494
632	20231128	093900	221318912	924	924	924	917	4510
633	20231128	093800	217182558	919	923	923	919	941
634	20231128	093700	216317775	924	924	924	924	0
635	20231128	093600	216317775	924	924	924	924	48
636	20231128	093500	216273423	924	923	924	919	218
637	20231128	093400	216072742	923	923	923	920	865
638	20231128	093300	215274587	923	917	923	917	766
639	20231128	093200	214571670	917	917	917	917	8
640	20231128	093100	214564334	917	917	917	917	148
641	20231128	093000	214428618	917	917	917	915	2074
642	20231128	092900	212529472	923	918	923	918	107
643	20231128	092800	212431050	926	926	926	925	189
644	20231128	092700	212256037	919	922	926	919	314
645	20231128	092600	211967263	926	926	926	926	71
646	20231128	092500	211901517	926	923	927	919	258
647	20231128	092400	211663782	930	920	930	920	19
648	20231128	092300	211646192	920	915	920	915	2442
649	20231128	092200	209411733	915	915	915	915	1
650	20231128	092100	209410818	915	912	915	906	32845
651	20231128	092000	179571089	912	915	915	912	2513
652	20231128	091900	177271911	915	919	919	911	6881
653	20231128	091800	170988526	919	920	920	916	472
654	20231128	091700	170555277	920	936	936	913	51522
655	20231128	091600	123048723	926	930	936	926	7195
656	20231128	091500	116358079	928	928	930	927	1131
657	20231128	091400	115307173	928	927	940	927	12206
658	20231128	091300	103912854	931	929	936	925	2458
659	20231128	091200	101621346	925	925	929	925	244
660	20231128	091100	101395178	929	924	929	924	1473
661	20231128	091000	100034116	930	924	930	921	10052
662	20231128	090900	90763114	932	930	932	924	3403
663	20231128	090800	87610722	931	923	931	923	3
664	20231128	090700	87607945	934	925	938	918	1588
665	20231128	090600	86144462	925	933	933	915	26640
666	20231128	090500	61559846	929	934	937	929	16049
667	20231128	090400	46589798	937	935	937	933	1396
668	20231128	090300	45284081	935	937	937	934	140
669	20231128	090200	45153102	938	930	938	930	3977
670	20231128	090100	41437305	935	937	950	929	13530
671	20231128	090000	28723323	938	932	938	930	30422