KissMeData/053270/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	193100	296235510	2920	2920	2920	2920	384
3	20231128	193000	296235510	2920	2920	2920	2920	0
4	20231128	192900	296235510	2920	2920	2920	2920	0
5	20231128	192800	296235510	2920	2920	2920	2920	0
6	20231128	192700	296235510	2920	2920	2920	2920	0
7	20231128	192600	296235510	2920	2920	2920	2920	0
8	20231128	192500	296235510	2920	2920	2920	2920	0
9	20231128	192400	296235510	2920	2920	2920	2920	0
10	20231128	192300	296235510	2920	2920	2920	2920	0
11	20231128	192200	296235510	2920	2920	2920	2920	0
12	20231128	192100	296235510	2920	2920	2920	2920	0
13	20231128	192000	296235510	2920	2920	2920	2920	0
14	20231128	191900	296235510	2920	2920	2920	2920	0
15	20231128	191800	296235510	2920	2920	2920	2920	0
16	20231128	191700	296235510	2920	2920	2920	2920	0
17	20231128	191600	296235510	2920	2920	2920	2920	0
18	20231128	191500	296235510	2920	2920	2920	2920	0
19	20231128	191400	296235510	2920	2920	2920	2920	0
20	20231128	191300	296235510	2920	2920	2920	2920	0
21	20231128	191200	296235510	2920	2920	2920	2920	0
22	20231128	191100	296235510	2920	2920	2920	2920	0
23	20231128	191000	296235510	2920	2920	2920	2920	0
24	20231128	190900	296235510	2920	2920	2920	2920	0
25	20231128	190800	296235510	2920	2920	2920	2920	0
26	20231128	190700	296235510	2920	2920	2920	2920	0
27	20231128	190600	296235510	2920	2920	2920	2920	0
28	20231128	190500	296235510	2920	2920	2920	2920	0
29	20231128	190400	296235510	2920	2920	2920	2920	0
30	20231128	190300	296235510	2920	2920	2920	2920	0
31	20231128	190200	296235510	2920	2920	2920	2920	0
32	20231128	190100	296235510	2920	2920	2920	2920	384
33	20231128	190000	296235510	2920	2920	2920	2920	0
34	20231128	185900	296235510	2920	2920	2920	2920	0
35	20231128	185800	296235510	2920	2920	2920	2920	0
36	20231128	185700	296235510	2920	2920	2920	2920	0
37	20231128	185600	296235510	2920	2920	2920	2920	0
38	20231128	185500	296235510	2920	2920	2920	2920	0
39	20231128	185400	296235510	2920	2920	2920	2920	0
40	20231128	185300	296235510	2920	2920	2920	2920	0
41	20231128	185200	296235510	2920	2920	2920	2920	0
42	20231128	185100	296235510	2920	2920	2920	2920	0
43	20231128	185000	296235510	2920	2920	2920	2920	0
44	20231128	184900	296235510	2920	2920	2920	2920	0
45	20231128	184800	296235510	2920	2920	2920	2920	0
46	20231128	184700	296235510	2920	2920	2920	2920	0
47	20231128	184600	296235510	2920	2920	2920	2920	0
48	20231128	184500	296235510	2920	2920	2920	2920	0
49	20231128	184400	296235510	2920	2920	2920	2920	0
50	20231128	184300	296235510	2920	2920	2920	2920	0
51	20231128	184200	296235510	2920	2920	2920	2920	0
52	20231128	184100	296235510	2920	2920	2920	2920	0
53	20231128	184000	296235510	2920	2920	2920	2920	0
54	20231128	183900	296235510	2920	2920	2920	2920	0
55	20231128	183800	296235510	2920	2920	2920	2920	0
56	20231128	183700	296235510	2920	2920	2920	2920	0
57	20231128	183600	296235510	2920	2920	2920	2920	0
58	20231128	183500	296235510	2920	2920	2920	2920	0
59	20231128	183400	296235510	2920	2920	2920	2920	0
60	20231128	183300	296235510	2920	2920	2920	2920	0
61	20231128	183200	296235510	2920	2920	2920	2920	0
62	20231128	183100	296235510	2920	2920	2920	2920	384
63	20231128	183000	296235510	2920	2920	2920	2920	0
64	20231128	182900	296235510	2920	2920	2920	2920	0
65	20231128	182800	296235510	2920	2920	2920	2920	0
66	20231128	182700	296235510	2920	2920	2920	2920	0
67	20231128	182600	296235510	2920	2920	2920	2920	0
68	20231128	182500	296235510	2920	2920	2920	2920	0
69	20231128	182400	296235510	2920	2920	2920	2920	0
70	20231128	182300	296235510	2920	2920	2920	2920	0
71	20231128	182200	296235510	2920	2920	2920	2920	0
72	20231128	182100	296235510	2920	2920	2920	2920	0
73	20231128	182000	296235510	2920	2920	2920	2920	0
74	20231128	181900	296235510	2920	2920	2920	2920	0
75	20231128	181800	296235510	2920	2920	2920	2920	0
76	20231128	181700	296235510	2920	2920	2920	2920	0
77	20231128	181600	296235510	2920	2920	2920	2920	0
78	20231128	181500	296235510	2920	2920	2920	2920	0
79	20231128	181400	296235510	2920	2920	2920	2920	0
80	20231128	181300	296235510	2920	2920	2920	2920	0
81	20231128	181200	296235510	2920	2920	2920	2920	0
82	20231128	181100	296235510	2920	2920	2920	2920	0
83	20231128	181000	296235510	2920	2920	2920	2920	0
84	20231128	180900	296235510	2920	2920	2920	2920	0
85	20231128	180800	296235510	2920	2920	2920	2920	0
86	20231128	180700	296235510	2920	2920	2920	2920	0
87	20231128	180600	296235510	2920	2920	2920	2920	0
88	20231128	180500	296235510	2920	2920	2920	2920	0
89	20231128	180400	296235510	2920	2920	2920	2920	0
90	20231128	180300	296235510	2920	2920	2920	2920	0
91	20231128	180200	296235510	2920	2920	2920	2920	0
92	20231128	180100	296235510	2920	2920	2920	2920	384
93	20231128	180000	296235510	2920	2920	2920	2920	0
94	20231128	175900	296235510	2920	2920	2920	2920	0
95	20231128	175800	296235510	2920	2920	2920	2920	0
96	20231128	175700	296235510	2920	2920	2920	2920	0
97	20231128	175600	296235510	2920	2920	2920	2920	0
98	20231128	175500	296235510	2920	2920	2920	2920	0
99	20231128	175400	296235510	2920	2920	2920	2920	0
100	20231128	175300	296235510	2920	2920	2920	2920	0
101	20231128	175200	296235510	2920	2920	2920	2920	0
102	20231128	175100	296235510	2920	2920	2920	2920	0
103	20231128	175000	296235510	2920	2920	2920	2920	0
104	20231128	174900	296235510	2920	2920	2920	2920	0
105	20231128	174800	296235510	2920	2920	2920	2920	0
106	20231128	174700	296235510	2920	2920	2920	2920	0
107	20231128	174600	296235510	2920	2920	2920	2920	0
108	20231128	174500	296235510	2920	2920	2920	2920	0
109	20231128	174400	296235510	2920	2920	2920	2920	0
110	20231128	174300	296235510	2920	2920	2920	2920	0
111	20231128	174200	296235510	2920	2920	2920	2920	0
112	20231128	174100	296235510	2920	2920	2920	2920	0
113	20231128	174000	296235510	2920	2920	2920	2920	0
114	20231128	173900	296235510	2920	2920	2920	2920	0
115	20231128	173800	296235510	2920	2920	2920	2920	0
116	20231128	173700	296235510	2920	2920	2920	2920	0
117	20231128	173600	296235510	2920	2920	2920	2920	0
118	20231128	173500	296235510	2920	2920	2920	2920	0
119	20231128	173400	296235510	2920	2920	2920	2920	0
120	20231128	173300	296235510	2920	2920	2920	2920	0
121	20231128	173200	296235510	2920	2920	2920	2920	0
122	20231128	173100	296235510	2920	2920	2920	2920	384
123	20231128	173000	296235510	2920	2920	2920	2920	0
124	20231128	172900	296235510	2920	2920	2920	2920	0
125	20231128	172800	296235510	2920	2920	2920	2920	0
126	20231128	172700	296235510	2920	2920	2920	2920	0
127	20231128	172600	296235510	2920	2920	2920	2920	0
128	20231128	172500	296235510	2920	2920	2920	2920	0
129	20231128	172400	296235510	2920	2920	2920	2920	0
130	20231128	172300	296235510	2920	2920	2920	2920	0
131	20231128	172200	296235510	2920	2920	2920	2920	0
132	20231128	172100	296235510	2920	2920	2920	2920	0
133	20231128	172000	296235510	2920	2920	2920	2920	0
134	20231128	171900	296235510	2920	2920	2920	2920	0
135	20231128	171800	296235510	2920	2920	2920	2920	0
136	20231128	171700	296235510	2920	2920	2920	2920	0
137	20231128	171600	296235510	2920	2920	2920	2920	0
138	20231128	171500	296235510	2920	2920	2920	2920	0
139	20231128	171400	296235510	2920	2920	2920	2920	0
140	20231128	171300	296235510	2920	2920	2920	2920	0
141	20231128	171200	296235510	2920	2920	2920	2920	0
142	20231128	171100	296235510	2920	2920	2920	2920	0
143	20231128	171000	296235510	2920	2920	2920	2920	0
144	20231128	170900	296235510	2920	2920	2920	2920	0
145	20231128	170800	296235510	2920	2920	2920	2920	0
146	20231128	170700	296235510	2920	2920	2920	2920	0
147	20231128	170600	296235510	2920	2920	2920	2920	0
148	20231128	170500	296235510	2920	2920	2920	2920	0
149	20231128	170400	296235510	2920	2920	2920	2920	0
150	20231128	170300	296235510	2920	2920	2920	2920	0
151	20231128	170200	296235510	2920	2920	2920	2920	0
152	20231128	170100	296235510	2920	2920	2920	2920	384
153	20231128	170000	296235510	2920	2920	2920	2920	0
154	20231128	165900	296235510	2920	2920	2920	2920	0
155	20231128	165800	296235510	2920	2920	2920	2920	0
156	20231128	165700	296235510	2920	2920	2920	2920	0
157	20231128	165600	296235510	2920	2920	2920	2920	0
158	20231128	165500	296235510	2920	2920	2920	2920	0
159	20231128	165400	296235510	2920	2920	2920	2920	0
160	20231128	165300	296235510	2920	2920	2920	2920	0
161	20231128	165200	296235510	2920	2920	2920	2920	0
162	20231128	165100	296235510	2920	2920	2920	2920	0
163	20231128	165000	296235510	2920	2920	2920	2920	0
164	20231128	164900	296235510	2920	2920	2920	2920	0
165	20231128	164800	296235510	2920	2920	2920	2920	0
166	20231128	164700	296235510	2920	2920	2920	2920	0
167	20231128	164600	296235510	2920	2920	2920	2920	0
168	20231128	164500	296235510	2920	2920	2920	2920	0
169	20231128	164400	296235510	2920	2920	2920	2920	0
170	20231128	164300	296235510	2920	2920	2920	2920	0
171	20231128	164200	296235510	2920	2920	2920	2920	0
172	20231128	164100	296235510	2920	2920	2920	2920	0
173	20231128	164000	296235510	2920	2920	2920	2920	0
174	20231128	163900	296235510	2920	2920	2920	2920	0
175	20231128	163800	296235510	2920	2920	2920	2920	0
176	20231128	163700	296235510	2920	2920	2920	2920	0
177	20231128	163600	296235510	2920	2920	2920	2920	0
178	20231128	163500	296235510	2920	2920	2920	2920	0
179	20231128	163400	296235510	2920	2920	2920	2920	0
180	20231128	163300	296235510	2920	2920	2920	2920	0
181	20231128	163200	296235510	2920	2920	2920	2920	0
182	20231128	163100	296235510	2920	2920	2920	2920	384
183	20231128	163000	296235510	2920	2920	2920	2920	0
184	20231128	162900	296235510	2920	2920	2920	2920	0
185	20231128	162800	296235510	2920	2920	2920	2920	0
186	20231128	162700	296235510	2920	2920	2920	2920	0
187	20231128	162600	296235510	2920	2920	2920	2920	0
188	20231128	162500	296235510	2920	2920	2920	2920	0
189	20231128	162400	296235510	2920	2920	2920	2920	0
190	20231128	162300	296235510	2920	2920	2920	2920	0
191	20231128	162200	296235510	2920	2920	2920	2920	0
192	20231128	162100	296235510	2920	2920	2920	2920	0
193	20231128	162000	296235510	2920	2920	2920	2920	0
194	20231128	161900	296235510	2920	2920	2920	2920	0
195	20231128	161800	296235510	2920	2920	2920	2920	0
196	20231128	161700	296235510	2920	2920	2920	2920	0
197	20231128	161600	296235510	2920	2920	2920	2920	0
198	20231128	161500	296235510	2920	2920	2920	2920	0
199	20231128	161400	296235510	2920	2920	2920	2920	0
200	20231128	161300	296235510	2920	2920	2920	2920	0
201	20231128	161200	296235510	2920	2920	2920	2920	0
202	20231128	161100	296235510	2920	2920	2920	2920	0
203	20231128	161000	296235510	2920	2920	2920	2920	0
204	20231128	160900	296235510	2920	2920	2920	2920	0
205	20231128	160800	296235510	2920	2920	2920	2920	0
206	20231128	160700	296235510	2920	2920	2920	2920	0
207	20231128	160600	296235510	2920	2920	2920	2920	0
208	20231128	160500	296235510	2920	2920	2920	2920	0
209	20231128	160400	296235510	2920	2920	2920	2920	0
210	20231128	160300	296235510	2920	2920	2920	2920	0
211	20231128	160200	296235510	2920	2920	2920	2920	0
212	20231128	160100	296235510	2920	2920	2920	2920	384
213	20231128	160000	296235510	2920	2920	2920	2920	0
214	20231128	155900	296235510	2920	2920	2920	2920	0
215	20231128	155800	296235510	2920	2920	2920	2920	0
216	20231128	155700	296235510	2920	2920	2920	2920	0
217	20231128	155600	296235510	2920	2920	2920	2920	0
218	20231128	155500	296235510	2920	2920	2920	2920	0
219	20231128	155400	296235510	2920	2920	2920	2920	0
220	20231128	155300	296235510	2920	2920	2920	2920	0
221	20231128	155200	296235510	2920	2920	2920	2920	0
222	20231128	155100	296235510	2920	2920	2920	2920	0
223	20231128	155000	296235510	2920	2920	2920	2920	0
224	20231128	154900	296235510	2920	2920	2920	2920	0
225	20231128	154800	296235510	2920	2920	2920	2920	0
226	20231128	154700	296235510	2920	2920	2920	2920	0
227	20231128	154600	296235510	2920	2920	2920	2920	0
228	20231128	154500	296235510	2920	2920	2920	2920	0
229	20231128	154400	296235510	2920	2920	2920	2920	0
230	20231128	154300	296235510	2920	2920	2920	2920	0
231	20231128	154200	296235510	2920	2920	2920	2920	0
232	20231128	154100	296235510	2920	2920	2920	2920	0
233	20231128	154000	296235510	2920	2920	2920	2920	0
234	20231128	153900	296235510	2920	2920	2920	2920	0
235	20231128	153800	296235510	2920	2920	2920	2920	0
236	20231128	153700	296235510	2920	2920	2920	2920	0
237	20231128	153600	296235510	2920	2920	2920	2920	0
238	20231128	153500	296235510	2920	2920	2920	2920	0
239	20231128	153400	296235510	2920	2920	2920	2920	0
240	20231128	153300	296235510	2920	2920	2920	2920	0
241	20231128	153200	296235510	2920	2920	2920	2920	0
242	20231128	153100	296235510	2920	2920	2920	2920	384
243	20231128	153000	296235510	2920	2920	2920	2920	384
244	20231128	152900	295114230	2935	2935	2935	2935	0
245	20231128	152800	295114230	2935	2935	2935	2935	0
246	20231128	152700	295114230	2935	2935	2935	2935	0
247	20231128	152600	295114230	2935	2935	2935	2935	0
248	20231128	152500	295114230	2935	2935	2935	2935	0
249	20231128	152400	295114230	2935	2935	2935	2935	0
250	20231128	152300	295114230	2935	2935	2935	2935	0
251	20231128	152200	295114230	2935	2935	2935	2935	0
252	20231128	152100	295114230	2935	2935	2935	2935	0
253	20231128	152000	295114230	2935	2935	2935	2935	0
254	20231128	151900	295114230	2935	2930	2935	2920	21
255	20231128	151800	295052820	2935	2920	2935	2920	589
256	20231128	151700	293332910	2920	2935	2935	2920	68
257	20231128	151600	293134080	2935	2935	2935	2935	0
258	20231128	151500	293134080	2935	2935	2935	2935	1
259	20231128	151400	293131145	2935	2925	2935	2920	115
260	20231128	151300	292795160	2935	2935	2935	2935	1
261	20231128	151200	292792225	2930	2930	2935	2930	3
262	20231128	151100	292783430	2935	2935	2935	2935	0
263	20231128	151000	292783430	2935	2920	2935	2920	451
264	20231128	150900	291466495	2920	2925	2925	2920	1000
265	20231128	150800	288545970	2935	2925	2935	2925	41
266	20231128	150700	288426035	2935	2935	2935	2935	500
267	20231128	150600	286958535	2935	2935	2935	2935	200
268	20231128	150500	286371535	2935	2925	2935	2925	151
269	20231128	150400	285929850	2935	2935	2935	2935	0
270	20231128	150300	285929850	2935	2935	2935	2935	0
271	20231128	150200	285929850	2935	2935	2935	2935	0
272	20231128	150100	285929850	2935	2935	2935	2935	100
273	20231128	150000	285636350	2935	2935	2935	2935	750
274	20231128	145900	283435100	2935	2935	2935	2935	182
275	20231128	145800	282900930	2935	2935	2935	2935	10
276	20231128	145700	282871580	2935	2935	2935	2935	0
277	20231128	145600	282871580	2935	2935	2935	2935	23
278	20231128	145500	282804075	2935	2930	2935	2930	265
279	20231128	145400	282027575	2930	2925	2930	2925	1500
280	20231128	145300	277634725	2925	2925	2925	2925	0
281	20231128	145200	277634725	2925	2925	2925	2925	50
282	20231128	145100	277488475	2925	2925	2925	2925	0
283	20231128	145000	277488475	2925	2920	2925	2920	38
284	20231128	144900	277377400	2925	2925	2925	2925	0
285	20231128	144800	277377400	2925	2925	2925	2925	0
286	20231128	144700	277377400	2925	2925	2925	2925	0
287	20231128	144600	277377400	2925	2925	2925	2925	2
288	20231128	144500	277371550	2920	2920	2920	2920	0
289	20231128	144400	277371550	2920	2925	2925	2920	486
290	20231128	144300	275950150	2925	2925	2925	2925	23
291	20231128	144200	275882875	2925	2925	2925	2925	0
292	20231128	144100	275882875	2925	2920	2925	2920	101
293	20231128	144000	275587950	2925	2925	2925	2925	11
294	20231128	143900	275555775	2925	2925	2925	2925	0
295	20231128	143800	275555775	2925	2925	2925	2925	1
296	20231128	143700	275552850	2920	2920	2920	2920	0
297	20231128	143600	275552850	2920	2920	2920	2920	7
298	20231128	143500	275532410	2925	2925	2925	2925	0
299	20231128	143400	275532410	2925	2925	2925	2925	1
300	20231128	143300	275529485	2920	2920	2920	2920	200
301	20231128	143200	274945485	2925	2925	2925	2925	7
302	20231128	143100	274925010	2920	2925	2925	2920	8
303	20231128	143000	274901615	2925	2920	2925	2920	339
304	20231128	142900	273911730	2920	2920	2920	2920	300
305	20231128	142800	273035730	2925	2925	2925	2925	0
306	20231128	142700	273035730	2925	2925	2925	2920	42
307	20231128	142600	272912955	2925	2930	2930	2920	190
308	20231128	142500	272357700	2920	2925	2930	2920	1600
309	20231128	142400	267676795	2925	2925	2925	2925	0
310	20231128	142300	267676795	2925	2925	2925	2925	0
311	20231128	142200	267676795	2925	2925	2925	2925	0
312	20231128	142100	267676795	2925	2925	2925	2925	5
313	20231128	142000	267662170	2930	2930	2930	2930	0
314	20231128	141900	267662170	2930	2930	2930	2930	0
315	20231128	141800	267662170	2930	2925	2930	2925	250
316	20231128	141700	266930670	2930	2930	2930	2930	0
317	20231128	141600	266930670	2930	2930	2930	2930	0
318	20231128	141500	266930670	2930	2930	2930	2930	0
319	20231128	141400	266930670	2930	2930	2930	2930	0
320	20231128	141300	266930670	2930	2930	2930	2930	0
321	20231128	141200	266930670	2930	2930	2930	2930	100
322	20231128	141100	266637670	2930	2930	2930	2930	0
323	20231128	141000	266637670	2930	2930	2930	2930	0
324	20231128	140900	266637670	2930	2930	2930	2930	0
325	20231128	140800	266637670	2930	2930	2930	2930	111
326	20231128	140700	266312440	2930	2925	2930	2925	177
327	20231128	140600	265793870	2925	2925	2925	2925	0
328	20231128	140500	265793870	2925	2925	2925	2925	473
329	20231128	140400	264410345	2925	2925	2925	2925	100
330	20231128	140300	264117845	2930	2930	2930	2930	62
331	20231128	140200	263936185	2925	2925	2925	2925	0
332	20231128	140100	263936185	2925	2925	2925	2925	8
333	20231128	140000	263912785	2925	2925	2925	2925	97
334	20231128	135900	263629060	2930	2930	2930	2930	0
335	20231128	135800	263629060	2930	2930	2930	2930	0
336	20231128	135700	263629060	2930	2930	2930	2930	0
337	20231128	135600	263629060	2930	2930	2930	2930	0
338	20231128	135500	263629060	2930	2930	2930	2930	16
339	20231128	135400	263582180	2930	2930	2930	2930	0
340	20231128	135300	263582180	2930	2930	2930	2930	0
341	20231128	135200	263582180	2930	2930	2930	2930	0
342	20231128	135100	263582180	2930	2930	2930	2930	0
343	20231128	135000	263582180	2930	2925	2930	2920	351
344	20231128	134900	262557200	2930	2930	2930	2930	25
345	20231128	134800	262483950	2930	2930	2930	2930	0
346	20231128	134700	262483950	2930	2930	2930	2930	0
347	20231128	134600	262483950	2930	2930	2930	2930	0
348	20231128	134500	262483950	2930	2930	2930	2930	0
349	20231128	134400	262483950	2930	2930	2930	2930	0
350	20231128	134300	262483950	2930	2930	2930	2930	0
351	20231128	134200	262483950	2930	2930	2930	2930	1
352	20231128	134100	262481020	2930	2930	2930	2930	1501
353	20231128	134000	258083090	2930	2930	2930	2930	139
354	20231128	133900	257675820	2930	2930	2930	2930	0
355	20231128	133800	257675820	2930	2930	2930	2930	0
356	20231128	133700	257675820	2930	2930	2930	2930	0
357	20231128	133600	257675820	2930	2930	2930	2930	30
358	20231128	133500	257587920	2930	2930	2930	2930	0
359	20231128	133400	257587920	2930	2930	2930	2930	321
360	20231128	133300	256647390	2930	2930	2930	2930	0
361	20231128	133200	256647390	2930	2930	2930	2930	0
362	20231128	133100	256647390	2930	2930	2930	2930	1
363	20231128	133000	256644460	2925	2925	2925	2925	40
364	20231128	132900	256527460	2925	2925	2925	2925	1500
365	20231128	132800	252139960	2925	2925	2925	2925	0
366	20231128	132700	252139960	2925	2925	2925	2925	0
367	20231128	132600	252139960	2925	2925	2925	2925	0
368	20231128	132500	252139960	2925	2925	2925	2925	0
369	20231128	132400	252139960	2925	2925	2925	2925	0
370	20231128	132300	252139960	2925	2925	2925	2925	0
371	20231128	132200	252139960	2925	2925	2925	2925	0
372	20231128	132100	252139960	2925	2925	2925	2925	0
373	20231128	132000	252139960	2925	2925	2925	2925	3
374	20231128	131900	252131185	2925	2925	2925	2925	500
375	20231128	131800	250668685	2925	2925	2925	2925	0
376	20231128	131700	250668685	2925	2925	2925	2925	13
377	20231128	131600	250630660	2925	2925	2925	2925	0
378	20231128	131500	250630660	2925	2925	2925	2925	3
379	20231128	131400	250621885	2925	2925	2925	2925	0
380	20231128	131300	250621885	2925	2925	2925	2925	0
381	20231128	131200	250621885	2925	2925	2925	2925	0
382	20231128	131100	250621885	2925	2925	2925	2925	1
383	20231128	131000	250618960	2920	2920	2920	2920	2
384	20231128	130900	250613120	2925	2925	2925	2925	0
385	20231128	130800	250613120	2925	2925	2925	2925	0
386	20231128	130700	250613120	2925	2925	2925	2925	0
387	20231128	130600	250613120	2925	2920	2925	2920	568
388	20231128	130500	248954450	2920	2920	2920	2920	273
389	20231128	130400	248157290	2925	2925	2925	2925	0
390	20231128	130300	248157290	2925	2925	2925	2925	1
391	20231128	130200	248154365	2920	2920	2920	2920	200
392	20231128	130100	247570365	2925	2925	2925	2925	10
393	20231128	130000	247541115	2920	2920	2920	2920	587
394	20231128	125900	245827075	2920	2915	2920	2915	362
395	20231128	125800	244770960	2915	2915	2915	2915	74
396	20231128	125700	244555250	2915	2915	2915	2915	496
397	20231128	125600	243109410	2920	2915	2920	2915	5
398	20231128	125500	243094830	2915	2910	2915	2910	331
399	20231128	125400	242130015	2915	2915	2915	2915	1
400	20231128	125300	242127100	2905	2905	2905	2905	445
401	20231128	125200	240834375	2915	2915	2915	2915	18
402	20231128	125100	240781905	2915	2915	2915	2915	0
403	20231128	125000	240781905	2915	2915	2915	2915	0
404	20231128	124900	240781905	2915	2915	2915	2915	0
405	20231128	124800	240781905	2915	2895	2915	2895	3210
406	20231128	124700	231488755	2900	2910	2910	2900	3267
407	20231128	124600	222014315	2920	2920	2920	2920	0
408	20231128	124500	222014315	2920	2920	2920	2920	2
409	20231128	124400	222008475	2920	2920	2920	2920	0
410	20231128	124300	222008475	2920	2920	2920	2920	0
411	20231128	124200	222008475	2920	2920	2920	2920	0
412	20231128	124100	222008475	2920	2920	2920	2920	100
413	20231128	124000	221716475	2920	2920	2920	2920	0
414	20231128	123900	221716475	2920	2910	2920	2900	857
415	20231128	123800	219226370	2910	2920	2920	2910	76
416	20231128	123700	219004850	2920	2915	2920	2915	310
417	20231128	123600	218099700	2920	2920	2920	2920	0
418	20231128	123500	218099700	2920	2920	2920	2920	0
419	20231128	123400	218099700	2920	2920	2920	2920	1
420	20231128	123300	218096780	2910	2910	2910	2910	43
421	20231128	123200	217971650	2910	2910	2910	2910	9
422	20231128	123100	217945460	2920	2920	2920	2920	0
423	20231128	123000	217945460	2920	2920	2920	2920	0
424	20231128	122900	217945460	2920	2915	2920	2915	1263
425	20231128	122800	214258645	2915	2915	2915	2915	0
426	20231128	122700	214258645	2915	2915	2915	2915	0
427	20231128	122600	214258645	2915	2915	2915	2915	51
428	20231128	122500	214109980	2910	2910	2910	2910	10
429	20231128	122400	214080880	2910	2910	2910	2910	2
430	20231128	122300	214075060	2905	2905	2905	2905	16
431	20231128	122200	214028580	2910	2910	2910	2910	45
432	20231128	122100	213897630	2920	2920	2920	2920	0
433	20231128	122000	213897630	2920	2920	2920	2920	0
434	20231128	121900	213897630	2920	2920	2920	2920	0
435	20231128	121800	213897630	2920	2920	2920	2920	0
436	20231128	121700	213897630	2920	2920	2920	2920	0
437	20231128	121600	213897630	2920	2920	2920	2920	0
438	20231128	121500	213897630	2920	2920	2920	2920	0
439	20231128	121400	213897630	2920	2920	2920	2920	10
440	20231128	121300	213868430	2910	2910	2910	2910	1000
441	20231128	121200	210958430	2920	2920	2920	2920	0
442	20231128	121100	210958430	2920	2920	2920	2920	2
443	20231128	121000	210952590	2920	2920	2920	2920	0
444	20231128	120900	210952590	2920	2920	2920	2920	0
445	20231128	120800	210952590	2920	2920	2920	2920	0
446	20231128	120700	210952590	2920	2920	2920	2920	0
447	20231128	120600	210952590	2920	2920	2920	2920	7
448	20231128	120500	210932150	2920	2920	2920	2920	0
449	20231128	120400	210932150	2920	2905	2920	2905	22
450	20231128	120300	210868150	2900	2910	2910	2900	1550
451	20231128	120200	206366395	2920	2920	2920	2920	0
452	20231128	120100	206366395	2920	2920	2920	2920	0
453	20231128	120000	206366395	2920	2920	2920	2920	0
454	20231128	115900	206366395	2920	2920	2920	2920	0
455	20231128	115800	206366395	2920	2920	2920	2920	0
456	20231128	115700	206366395	2920	2920	2920	2920	0
457	20231128	115600	206366395	2920	2920	2920	2920	31
458	20231128	115500	206275875	2920	2920	2920	2920	10
459	20231128	115400	206246675	2920	2920	2920	2920	0
460	20231128	115300	206246675	2920	2920	2920	2920	0
461	20231128	115200	206246675	2920	2920	2920	2920	0
462	20231128	115100	206246675	2920	2920	2920	2920	177
463	20231128	115000	205729835	2920	2910	2920	2910	37
464	20231128	114900	205622000	2910	2910	2910	2910	1
465	20231128	114800	205619090	2920	2920	2920	2920	0
466	20231128	114700	205619090	2920	2920	2920	2920	0
467	20231128	114600	205619090	2920	2920	2920	2920	11
468	20231128	114500	205586970	2920	2920	2920	2920	0
469	20231128	114400	205586970	2920	2920	2920	2920	0
470	20231128	114300	205586970	2920	2920	2920	2920	0
471	20231128	114200	205586970	2920	2920	2920	2920	14
472	20231128	114100	205546090	2920	2920	2920	2920	0
473	20231128	114000	205546090	2920	2920	2920	2920	35
474	20231128	113900	205443890	2920	2920	2920	2920	1149
475	20231128	113800	202088810	2925	2925	2925	2925	0
476	20231128	113700	202088810	2925	2925	2925	2925	1
477	20231128	113600	202085885	2920	2920	2920	2920	866
478	20231128	113500	199557165	2920	2920	2920	2920	11
479	20231128	113400	199525045	2915	2915	2915	2915	25
480	20231128	113300	199452170	2915	2910	2915	2910	3705
481	20231128	113200	188670595	2910	2920	2920	2910	131
482	20231128	113100	188289375	2920	2920	2920	2920	342
483	20231128	113000	187290735	2920	2920	2920	2920	8
484	20231128	112900	187267375	2920	2920	2920	2920	0
485	20231128	112800	187267375	2920	2920	2920	2920	0
486	20231128	112700	187267375	2920	2920	2920	2920	0
487	20231128	112600	187267375	2920	2920	2920	2920	0
488	20231128	112500	187267375	2920	2920	2920	2920	200
489	20231128	112400	186683375	2920	2920	2920	2920	10
490	20231128	112300	186654175	2920	2920	2920	2920	11
491	20231128	112200	186622055	2920	2920	2920	2920	0
492	20231128	112100	186622055	2920	2920	2920	2920	0
493	20231128	112000	186622055	2920	2920	2920	2920	0
494	20231128	111900	186622055	2920	2920	2920	2920	0
495	20231128	111800	186622055	2920	2920	2920	2920	0
496	20231128	111700	186622055	2920	2920	2920	2920	0
497	20231128	111600	186622055	2920	2920	2920	2920	0
498	20231128	111500	186622055	2920	2920	2920	2920	0
499	20231128	111400	186622055	2920	2920	2920	2920	11
500	20231128	111300	186589935	2920	2920	2920	2920	4
501	20231128	111200	186578255	2920	2905	2920	2905	201
502	20231128	111100	185994325	2920	2920	2920	2920	10
503	20231128	111000	185965125	2900	2920	2920	2900	305
504	20231128	110900	185079520	2920	2910	2920	2910	8
505	20231128	110800	185056200	2910	2920	2920	2910	1532
506	20231128	110700	180592720	2925	2925	2925	2925	5
507	20231128	110600	180578095	2925	2925	2925	2925	100
508	20231128	110500	180285595	2925	2920	2925	2920	221
509	20231128	110400	179640270	2920	2920	2920	2920	10
510	20231128	110300	179611070	2920	2920	2920	2920	20
511	20231128	110200	179552670	2920	2920	2920	2920	100
512	20231128	110100	179260670	2925	2905	2925	2905	659
513	20231128	110000	177336400	2920	2920	2920	2920	4
514	20231128	105900	177324720	2920	2920	2920	2920	0
515	20231128	105800	177324720	2920	2920	2920	2920	310
516	20231128	105700	176419520	2920	2920	2920	2920	8
517	20231128	105600	176396160	2920	2920	2920	2920	0
518	20231128	105500	176396160	2920	2905	2920	2905	111
519	20231128	105400	176073675	2920	2920	2920	2920	0
520	20231128	105300	176073675	2920	2920	2920	2920	0
521	20231128	105200	176073675	2920	2920	2920	2920	0
522	20231128	105100	176073675	2920	2915	2920	2915	21
523	20231128	105000	176012405	2925	2925	2925	2925	0
524	20231128	104900	176012405	2925	2925	2925	2925	10
525	20231128	104800	175983155	2925	2915	2925	2915	526
526	20231128	104700	174447880	2915	2915	2915	2915	0
527	20231128	104600	174447880	2915	2915	2915	2915	21
528	20231128	104500	174386665	2915	2915	2915	2915	0
529	20231128	104400	174386665	2915	2915	2915	2915	0
530	20231128	104300	174386665	2915	2910	2915	2910	187
531	20231128	104200	173841940	2910	2920	2920	2910	151
532	20231128	104100	173402520	2910	2910	2910	2910	530
533	20231128	104000	171860220	2920	2920	2920	2920	0
534	20231128	103900	171860220	2920	2915	2920	2915	3
535	20231128	103800	171851470	2915	2915	2915	2915	298
536	20231128	103700	170982800	2910	2915	2920	2910	302
537	20231128	103600	170101555	2910	2910	2910	2910	261
538	20231128	103500	169342045	2910	2910	2910	2910	102
539	20231128	103400	169045225	2910	2900	2910	2900	471
540	20231128	103300	167679315	2900	2900	2900	2900	45
541	20231128	103200	167548815	2910	2910	2910	2910	66
542	20231128	103100	167356755	2910	2910	2910	2910	0
543	20231128	103000	167356755	2910	2910	2910	2910	0
544	20231128	102900	167356755	2910	2910	2910	2910	0
545	20231128	102800	167356755	2910	2910	2910	2910	0
546	20231128	102700	167356755	2910	2900	2910	2900	111
547	20231128	102600	167034745	2905	2905	2905	2905	0
548	20231128	102500	167034745	2905	2905	2905	2905	523
549	20231128	102400	165515430	2905	2900	2905	2900	162
550	20231128	102300	165044825	2905	2905	2905	2905	0
551	20231128	102200	165044825	2905	2910	2910	2905	4356
552	20231128	102100	152389525	2915	2920	2920	2915	401
553	20231128	102000	151220605	2915	2915	2915	2910	29
554	20231128	101900	151136085	2915	2905	2915	2905	2834
555	20231128	101800	142893435	2905	2895	2905	2895	3087
556	20231128	101700	133946840	2895	2895	2895	2895	2
557	20231128	101600	133941050	2895	2895	2895	2895	150
558	20231128	101500	133506800	2880	2895	2895	2880	1388
559	20231128	101400	129509345	2875	2885	2885	2875	673
560	20231128	101300	127573310	2895	2895	2895	2895	112
561	20231128	101200	127249070	2885	2885	2885	2885	2000
562	20231128	101100	121479070	2890	2890	2890	2890	115
563	20231128	101000	121146720	2890	2890	2890	2890	501
564	20231128	100900	119698830	2885	2885	2885	2885	0
565	20231128	100800	119698830	2885	2885	2885	2885	552
566	20231128	100700	118106310	2885	2885	2885	2885	37
567	20231128	100600	117999565	2875	2880	2880	2875	175
568	20231128	100500	117496390	2885	2880	2885	2880	46
569	20231128	100400	117363905	2875	2880	2880	2875	1032
570	20231128	100300	114396040	2875	2875	2875	2875	0
571	20231128	100200	114396040	2875	2875	2875	2875	1
572	20231128	100100	114393165	2885	2885	2885	2885	22
573	20231128	100000	114329695	2880	2880	2880	2880	0
574	20231128	095900	114329695	2880	2880	2880	2880	26
575	20231128	095800	114254815	2890	2890	2890	2890	0
576	20231128	095700	114254815	2890	2890	2890	2890	0
577	20231128	095600	114254815	2890	2890	2890	2890	1
578	20231128	095500	114251925	2890	2890	2890	2880	154
579	20231128	095400	113808385	2885	2890	2890	2870	24
580	20231128	095300	113739385	2870	2875	2890	2870	158
581	20231128	095200	113285170	2875	2880	2880	2875	205
582	20231128	095100	112695690	2890	2890	2890	2890	400
583	20231128	095000	111539690	2895	2880	2895	2880	11
584	20231128	094900	111507995	2900	2900	2900	2900	0
585	20231128	094800	111507995	2900	2900	2900	2900	0
586	20231128	094700	111507995	2900	2900	2900	2900	0
587	20231128	094600	111507995	2900	2900	2900	2900	2
588	20231128	094500	111502195	2895	2880	2895	2880	1005
589	20231128	094400	108606760	2880	2875	2880	2870	1152
590	20231128	094300	105289915	2880	2880	2880	2880	301
591	20231128	094200	104423035	2880	2870	2880	2870	701
592	20231128	094100	102411155	2870	2870	2870	2870	2
593	20231128	094000	102405415	2870	2880	2880	2870	620
594	20231128	093900	100625815	2880	2880	2890	2865	1366
595	20231128	093800	96709020	2880	2880	2880	2880	56
596	20231128	093700	96547740	2880	2870	2880	2870	2004
597	20231128	093600	90796220	2880	2880	2880	2870	2483
598	20231128	093500	83660700	2880	2880	2895	2870	2055
599	20231128	093400	77749130	2885	2885	2885	2870	284
600	20231128	093300	76933620	2885	2880	2885	2870	2925
601	20231128	093200	68511580	2870	2880	2880	2870	905
602	20231128	093100	65913850	2875	2875	2880	2875	2095
603	20231128	093000	59884000	2880	2880	2880	2880	5
604	20231128	092900	59869600	2885	2885	2885	2885	0
605	20231128	092800	59869600	2885	2875	2885	2870	3054
606	20231128	092700	51100615	2875	2875	2885	2875	2165
607	20231128	092600	44864190	2885	2875	2885	2875	810
608	20231128	092500	42535430	2900	2900	2900	2900	36
609	20231128	092400	42431030	2875	2900	2900	2875	893
610	20231128	092300	39861280	2900	2885	2900	2875	2006
611	20231128	092200	34089360	2900	2900	2900	2885	868
612	20231128	092100	31584160	2895	2900	2900	2895	910
613	20231128	092000	28949645	2905	2905	2905	2905	30
614	20231128	091900	28862495	2905	2905	2905	2905	17
615	20231128	091800	28813110	2905	2900	2905	2900	1573
616	20231128	091700	24247270	2905	2905	2905	2905	20
617	20231128	091600	24189170	2905	2905	2905	2905	18
618	20231128	091500	24136880	2900	2905	2905	2900	177
619	20231128	091400	23623080	2905	2900	2905	2900	827
620	20231128	091300	21224770	2895	2895	2900	2885	558
621	20231128	091200	19610855	2895	2895	2895	2890	87
622	20231128	091100	19359250	2890	2895	2895	2890	101
623	20231128	091000	19067355	2895	2895	2895	2895	5
624	20231128	090900	19052880	2895	2895	2895	2895	1
625	20231128	090800	19049985	2880	2880	2880	2880	9
626	20231128	090700	19024065	2905	2905	2905	2905	0
627	20231128	090600	19024065	2905	2905	2905	2905	1
628	20231128	090500	19021160	2890	2895	2910	2875	2874
629	20231128	090400	10742515	2915	2905	2915	2880	1138
630	20231128	090300	7462065	2915	2900	2915	2900	414
631	20231128	090200	6261435	2920	2920	2920	2920	0
632	20231128	090100	6261435	2920	2920	2920	2920	10
633	20231128	090000	6232235	2920	2900	2920	2900	2024