KissMeData/087260/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195500	1195564785	2955	2955	2955	2955	3183
3	20231127	195400	1195564785	2955	2955	2955	2955	0
4	20231127	195300	1195564785	2955	2955	2955	2955	0
5	20231127	195200	1195564785	2955	2955	2955	2955	0
6	20231127	195100	1195564785	2955	2955	2955	2955	0
7	20231127	195000	1195564785	2955	2955	2955	2955	0
8	20231127	194900	1195564785	2955	2955	2955	2955	0
9	20231127	194800	1195564785	2955	2955	2955	2955	0
10	20231127	194700	1195564785	2955	2955	2955	2955	0
11	20231127	194600	1195564785	2955	2955	2955	2955	0
12	20231127	194500	1195564785	2955	2955	2955	2955	0
13	20231127	194400	1195564785	2955	2955	2955	2955	0
14	20231127	194300	1195564785	2955	2955	2955	2955	0
15	20231127	194200	1195564785	2955	2955	2955	2955	0
16	20231127	194100	1195564785	2955	2955	2955	2955	0
17	20231127	194000	1195564785	2955	2955	2955	2955	0
18	20231127	193900	1195564785	2955	2955	2955	2955	0
19	20231127	193800	1195564785	2955	2955	2955	2955	0
20	20231127	193700	1195564785	2955	2955	2955	2955	0
21	20231127	193600	1195564785	2955	2955	2955	2955	0
22	20231127	193500	1195564785	2955	2955	2955	2955	0
23	20231127	193400	1195564785	2955	2955	2955	2955	0
24	20231127	193300	1195564785	2955	2955	2955	2955	0
25	20231127	193200	1195564785	2955	2955	2955	2955	0
26	20231127	193100	1195564785	2955	2955	2955	2955	0
27	20231127	193000	1195564785	2955	2955	2955	2955	0
28	20231127	192900	1195564785	2955	2955	2955	2955	0
29	20231127	192800	1195564785	2955	2955	2955	2955	0
30	20231127	192700	1195564785	2955	2955	2955	2955	0
31	20231127	192600	1195564785	2955	2955	2955	2955	0
32	20231127	192500	1195564785	2955	2955	2955	2955	3183
33	20231127	192400	1195564785	2955	2955	2955	2955	0
34	20231127	192300	1195564785	2955	2955	2955	2955	0
35	20231127	192200	1195564785	2955	2955	2955	2955	0
36	20231127	192100	1195564785	2955	2955	2955	2955	0
37	20231127	192000	1195564785	2955	2955	2955	2955	0
38	20231127	191900	1195564785	2955	2955	2955	2955	0
39	20231127	191800	1195564785	2955	2955	2955	2955	0
40	20231127	191700	1195564785	2955	2955	2955	2955	0
41	20231127	191600	1195564785	2955	2955	2955	2955	0
42	20231127	191500	1195564785	2955	2955	2955	2955	0
43	20231127	191400	1195564785	2955	2955	2955	2955	0
44	20231127	191300	1195564785	2955	2955	2955	2955	0
45	20231127	191200	1195564785	2955	2955	2955	2955	0
46	20231127	191100	1195564785	2955	2955	2955	2955	0
47	20231127	191000	1195564785	2955	2955	2955	2955	0
48	20231127	190900	1195564785	2955	2955	2955	2955	0
49	20231127	190800	1195564785	2955	2955	2955	2955	0
50	20231127	190700	1195564785	2955	2955	2955	2955	0
51	20231127	190600	1195564785	2955	2955	2955	2955	0
52	20231127	190500	1195564785	2955	2955	2955	2955	0
53	20231127	190400	1195564785	2955	2955	2955	2955	0
54	20231127	190300	1195564785	2955	2955	2955	2955	0
55	20231127	190200	1195564785	2955	2955	2955	2955	0
56	20231127	190100	1195564785	2955	2955	2955	2955	0
57	20231127	190000	1195564785	2955	2955	2955	2955	0
58	20231127	185900	1195564785	2955	2955	2955	2955	0
59	20231127	185800	1195564785	2955	2955	2955	2955	0
60	20231127	185700	1195564785	2955	2955	2955	2955	0
61	20231127	185600	1195564785	2955	2955	2955	2955	0
62	20231127	185500	1195564785	2955	2955	2955	2955	3183
63	20231127	185400	1195564785	2955	2955	2955	2955	0
64	20231127	185300	1195564785	2955	2955	2955	2955	0
65	20231127	185200	1195564785	2955	2955	2955	2955	0
66	20231127	185100	1195564785	2955	2955	2955	2955	0
67	20231127	185000	1195564785	2955	2955	2955	2955	0
68	20231127	184900	1195564785	2955	2955	2955	2955	0
69	20231127	184800	1195564785	2955	2955	2955	2955	0
70	20231127	184700	1195564785	2955	2955	2955	2955	0
71	20231127	184600	1195564785	2955	2955	2955	2955	0
72	20231127	184500	1195564785	2955	2955	2955	2955	0
73	20231127	184400	1195564785	2955	2955	2955	2955	0
74	20231127	184300	1195564785	2955	2955	2955	2955	0
75	20231127	184200	1195564785	2955	2955	2955	2955	0
76	20231127	184100	1195564785	2955	2955	2955	2955	0
77	20231127	184000	1195564785	2955	2955	2955	2955	0
78	20231127	183900	1195564785	2955	2955	2955	2955	0
79	20231127	183800	1195564785	2955	2955	2955	2955	0
80	20231127	183700	1195564785	2955	2955	2955	2955	0
81	20231127	183600	1195564785	2955	2955	2955	2955	0
82	20231127	183500	1195564785	2955	2955	2955	2955	0
83	20231127	183400	1195564785	2955	2955	2955	2955	0
84	20231127	183300	1195564785	2955	2955	2955	2955	0
85	20231127	183200	1195564785	2955	2955	2955	2955	0
86	20231127	183100	1195564785	2955	2955	2955	2955	0
87	20231127	183000	1195564785	2955	2955	2955	2955	0
88	20231127	182900	1195564785	2955	2955	2955	2955	0
89	20231127	182800	1195564785	2955	2955	2955	2955	0
90	20231127	182700	1195564785	2955	2955	2955	2955	0
91	20231127	182600	1195564785	2955	2955	2955	2955	0
92	20231127	182500	1195564785	2955	2955	2955	2955	3183
93	20231127	182400	1195564785	2955	2955	2955	2955	0
94	20231127	182300	1195564785	2955	2955	2955	2955	0
95	20231127	182200	1195564785	2955	2955	2955	2955	0
96	20231127	182100	1195564785	2955	2955	2955	2955	0
97	20231127	182000	1195564785	2955	2955	2955	2955	0
98	20231127	181900	1195564785	2955	2955	2955	2955	0
99	20231127	181800	1195564785	2955	2955	2955	2955	0
100	20231127	181700	1195564785	2955	2955	2955	2955	0
101	20231127	181600	1195564785	2955	2955	2955	2955	0
102	20231127	181500	1195564785	2955	2955	2955	2955	0
103	20231127	181400	1195564785	2955	2955	2955	2955	0
104	20231127	181300	1195564785	2955	2955	2955	2955	0
105	20231127	181200	1195564785	2955	2955	2955	2955	0
106	20231127	181100	1195564785	2955	2955	2955	2955	0
107	20231127	181000	1195564785	2955	2955	2955	2955	0
108	20231127	180900	1195564785	2955	2955	2955	2955	0
109	20231127	180800	1195564785	2955	2955	2955	2955	0
110	20231127	180700	1195564785	2955	2955	2955	2955	0
111	20231127	180600	1195564785	2955	2955	2955	2955	0
112	20231127	180500	1195564785	2955	2955	2955	2955	0
113	20231127	180400	1195564785	2955	2955	2955	2955	0
114	20231127	180300	1195564785	2955	2955	2955	2955	0
115	20231127	180200	1195564785	2955	2955	2955	2955	0
116	20231127	180100	1195564785	2955	2955	2955	2955	0
117	20231127	180000	1195564785	2955	2955	2955	2955	0
118	20231127	175900	1195564785	2955	2955	2955	2955	0
119	20231127	175800	1195564785	2955	2955	2955	2955	0
120	20231127	175700	1195564785	2955	2955	2955	2955	0
121	20231127	175600	1195564785	2955	2955	2955	2955	0
122	20231127	175500	1195564785	2955	2955	2955	2955	3183
123	20231127	175400	1195564785	2955	2955	2955	2955	0
124	20231127	175300	1195564785	2955	2955	2955	2955	0
125	20231127	175200	1195564785	2955	2955	2955	2955	0
126	20231127	175100	1195564785	2955	2955	2955	2955	0
127	20231127	175000	1195564785	2955	2955	2955	2955	0
128	20231127	174900	1195564785	2955	2955	2955	2955	0
129	20231127	174800	1195564785	2955	2955	2955	2955	0
130	20231127	174700	1195564785	2955	2955	2955	2955	0
131	20231127	174600	1195564785	2955	2955	2955	2955	0
132	20231127	174500	1195564785	2955	2955	2955	2955	0
133	20231127	174400	1195564785	2955	2955	2955	2955	0
134	20231127	174300	1195564785	2955	2955	2955	2955	0
135	20231127	174200	1195564785	2955	2955	2955	2955	0
136	20231127	174100	1195564785	2955	2955	2955	2955	0
137	20231127	174000	1195564785	2955	2955	2955	2955	0
138	20231127	173900	1195564785	2955	2955	2955	2955	0
139	20231127	173800	1195564785	2955	2955	2955	2955	0
140	20231127	173700	1195564785	2955	2955	2955	2955	0
141	20231127	173600	1195564785	2955	2955	2955	2955	0
142	20231127	173500	1195564785	2955	2955	2955	2955	0
143	20231127	173400	1195564785	2955	2955	2955	2955	0
144	20231127	173300	1195564785	2955	2955	2955	2955	0
145	20231127	173200	1195564785	2955	2955	2955	2955	0
146	20231127	173100	1195564785	2955	2955	2955	2955	0
147	20231127	173000	1195564785	2955	2955	2955	2955	0
148	20231127	172900	1195564785	2955	2955	2955	2955	0
149	20231127	172800	1195564785	2955	2955	2955	2955	0
150	20231127	172700	1195564785	2955	2955	2955	2955	0
151	20231127	172600	1195564785	2955	2955	2955	2955	0
152	20231127	172500	1195564785	2955	2955	2955	2955	3183
153	20231127	172400	1195564785	2955	2955	2955	2955	0
154	20231127	172300	1195564785	2955	2955	2955	2955	0
155	20231127	172200	1195564785	2955	2955	2955	2955	0
156	20231127	172100	1195564785	2955	2955	2955	2955	0
157	20231127	172000	1195564785	2955	2955	2955	2955	0
158	20231127	171900	1195564785	2955	2955	2955	2955	0
159	20231127	171800	1195564785	2955	2955	2955	2955	0
160	20231127	171700	1195564785	2955	2955	2955	2955	0
161	20231127	171600	1195564785	2955	2955	2955	2955	0
162	20231127	171500	1195564785	2955	2955	2955	2955	0
163	20231127	171400	1195564785	2955	2955	2955	2955	0
164	20231127	171300	1195564785	2955	2955	2955	2955	0
165	20231127	171200	1195564785	2955	2955	2955	2955	0
166	20231127	171100	1195564785	2955	2955	2955	2955	0
167	20231127	171000	1195564785	2955	2955	2955	2955	0
168	20231127	170900	1195564785	2955	2955	2955	2955	0
169	20231127	170800	1195564785	2955	2955	2955	2955	0
170	20231127	170700	1195564785	2955	2955	2955	2955	0
171	20231127	170600	1195564785	2955	2955	2955	2955	0
172	20231127	170500	1195564785	2955	2955	2955	2955	0
173	20231127	170400	1195564785	2955	2955	2955	2955	0
174	20231127	170300	1195564785	2955	2955	2955	2955	0
175	20231127	170200	1195564785	2955	2955	2955	2955	0
176	20231127	170100	1195564785	2955	2955	2955	2955	0
177	20231127	170000	1195564785	2955	2955	2955	2955	0
178	20231127	165900	1195564785	2955	2955	2955	2955	0
179	20231127	165800	1195564785	2955	2955	2955	2955	0
180	20231127	165700	1195564785	2955	2955	2955	2955	0
181	20231127	165600	1195564785	2955	2955	2955	2955	0
182	20231127	165500	1195564785	2955	2955	2955	2955	3183
183	20231127	165400	1195564785	2955	2955	2955	2955	0
184	20231127	165300	1195564785	2955	2955	2955	2955	0
185	20231127	165200	1195564785	2955	2955	2955	2955	0
186	20231127	165100	1195564785	2955	2955	2955	2955	0
187	20231127	165000	1195564785	2955	2955	2955	2955	0
188	20231127	164900	1195564785	2955	2955	2955	2955	0
189	20231127	164800	1195564785	2955	2955	2955	2955	0
190	20231127	164700	1195564785	2955	2955	2955	2955	0
191	20231127	164600	1195564785	2955	2955	2955	2955	0
192	20231127	164500	1195564785	2955	2955	2955	2955	0
193	20231127	164400	1195564785	2955	2955	2955	2955	0
194	20231127	164300	1195564785	2955	2955	2955	2955	0
195	20231127	164200	1195564785	2955	2955	2955	2955	0
196	20231127	164100	1195564785	2955	2955	2955	2955	0
197	20231127	164000	1195564785	2955	2955	2955	2955	0
198	20231127	163900	1195564785	2955	2955	2955	2955	0
199	20231127	163800	1195564785	2955	2955	2955	2955	0
200	20231127	163700	1195564785	2955	2955	2955	2955	0
201	20231127	163600	1195564785	2955	2955	2955	2955	0
202	20231127	163500	1195564785	2955	2955	2955	2955	0
203	20231127	163400	1195564785	2955	2955	2955	2955	0
204	20231127	163300	1195564785	2955	2955	2955	2955	0
205	20231127	163200	1195564785	2955	2955	2955	2955	0
206	20231127	163100	1195564785	2955	2955	2955	2955	0
207	20231127	163000	1195564785	2955	2955	2955	2955	0
208	20231127	162900	1195564785	2955	2955	2955	2955	0
209	20231127	162800	1195564785	2955	2955	2955	2955	0
210	20231127	162700	1195564785	2955	2955	2955	2955	0
211	20231127	162600	1195564785	2955	2955	2955	2955	0
212	20231127	162500	1195564785	2955	2955	2955	2955	3183
213	20231127	162400	1195564785	2955	2955	2955	2955	0
214	20231127	162300	1195564785	2955	2955	2955	2955	0
215	20231127	162200	1195564785	2955	2955	2955	2955	0
216	20231127	162100	1195564785	2955	2955	2955	2955	0
217	20231127	162000	1195564785	2955	2955	2955	2955	0
218	20231127	161900	1195564785	2955	2955	2955	2955	0
219	20231127	161800	1195564785	2955	2955	2955	2955	0
220	20231127	161700	1195564785	2955	2955	2955	2955	0
221	20231127	161600	1195564785	2955	2955	2955	2955	0
222	20231127	161500	1195564785	2955	2955	2955	2955	0
223	20231127	161400	1195564785	2955	2955	2955	2955	0
224	20231127	161300	1195564785	2955	2955	2955	2955	0
225	20231127	161200	1195564785	2955	2955	2955	2955	0
226	20231127	161100	1195564785	2955	2955	2955	2955	0
227	20231127	161000	1195564785	2955	2955	2955	2955	0
228	20231127	160900	1195564785	2955	2955	2955	2955	0
229	20231127	160800	1195564785	2955	2955	2955	2955	0
230	20231127	160700	1195564785	2955	2955	2955	2955	0
231	20231127	160600	1195564785	2955	2955	2955	2955	0
232	20231127	160500	1195564785	2955	2955	2955	2955	0
233	20231127	160400	1195564785	2955	2955	2955	2955	0
234	20231127	160300	1195564785	2955	2955	2955	2955	0
235	20231127	160200	1195564785	2955	2955	2955	2955	0
236	20231127	160100	1195564785	2955	2955	2955	2955	0
237	20231127	160000	1195564785	2955	2955	2955	2955	0
238	20231127	155900	1195564785	2955	2955	2955	2955	0
239	20231127	155800	1195564785	2955	2955	2955	2955	0
240	20231127	155700	1195564785	2955	2955	2955	2955	0
241	20231127	155600	1195564785	2955	2955	2955	2955	0
242	20231127	155500	1195564785	2955	2955	2955	2955	3183
243	20231127	155400	1195564785	2955	2955	2955	2955	0
244	20231127	155300	1195564785	2955	2955	2955	2955	0
245	20231127	155200	1195564785	2955	2955	2955	2955	0
246	20231127	155100	1195564785	2955	2955	2955	2955	0
247	20231127	155000	1195564785	2955	2955	2955	2955	0
248	20231127	154900	1195564785	2955	2955	2955	2955	0
249	20231127	154800	1195564785	2955	2955	2955	2955	0
250	20231127	154700	1195564785	2955	2955	2955	2955	0
251	20231127	154600	1195564785	2955	2955	2955	2955	0
252	20231127	154500	1195564785	2955	2955	2955	2955	0
253	20231127	154400	1195564785	2955	2955	2955	2955	0
254	20231127	154300	1195564785	2955	2955	2955	2955	0
255	20231127	154200	1195564785	2955	2955	2955	2955	0
256	20231127	154100	1195564785	2955	2955	2955	2955	0
257	20231127	154000	1195564785	2955	2955	2955	2955	0
258	20231127	153900	1195564785	2955	2955	2955	2955	0
259	20231127	153800	1195564785	2955	2955	2955	2955	0
260	20231127	153700	1195564785	2955	2955	2955	2955	0
261	20231127	153600	1195564785	2955	2955	2955	2955	0
262	20231127	153500	1195564785	2955	2955	2955	2955	0
263	20231127	153400	1195564785	2955	2955	2955	2955	0
264	20231127	153300	1195564785	2955	2955	2955	2955	0
265	20231127	153200	1195564785	2955	2955	2955	2955	0
266	20231127	153100	1195564785	2955	2955	2955	2955	0
267	20231127	153000	1195564785	2955	2955	2955	2955	3183
268	20231127	152900	1186159020	2955	2955	2955	2955	0
269	20231127	152800	1186159020	2955	2955	2955	2955	0
270	20231127	152700	1186159020	2955	2955	2955	2955	0
271	20231127	152600	1186159020	2955	2955	2955	2955	0
272	20231127	152500	1186159020	2955	2955	2955	2955	0
273	20231127	152400	1186159020	2955	2955	2955	2955	0
274	20231127	152300	1186159020	2955	2955	2955	2955	0
275	20231127	152200	1186159020	2955	2955	2955	2955	0
276	20231127	152100	1186159020	2955	2955	2955	2955	0
277	20231127	152000	1186159020	2955	2955	2955	2955	0
278	20231127	151900	1186159020	2955	2950	2955	2945	1085
279	20231127	151800	1182962305	2955	2950	2955	2950	1855
280	20231127	151700	1177488030	2955	2960	2960	2945	202
281	20231127	151600	1176892465	2950	2945	2960	2945	12762
282	20231127	151500	1139307485	2945	2945	2950	2945	2645
283	20231127	151400	1131517910	2950	2955	2955	2950	22683
284	20231127	151300	1064579340	2960	2960	2960	2960	237
285	20231127	151200	1063877820	2960	2965	2965	2955	145
286	20231127	151100	1063448530	2965	2965	2965	2955	4627
287	20231127	151000	1049752555	2960	2960	2960	2960	261
288	20231127	150900	1048979995	2960	2960	2960	2960	120
289	20231127	150800	1048624795	2960	2960	2960	2955	1390
290	20231127	150700	1044510455	2960	2960	2960	2960	103
291	20231127	150600	1044205575	2960	2955	2960	2955	2121
292	20231127	150500	1037937420	2955	2955	2960	2955	5643
293	20231127	150400	1021254775	2960	2955	2960	2955	34
294	20231127	150300	1021154190	2960	2960	2960	2960	1732
295	20231127	150200	1016027470	2960	2960	2960	2960	401
296	20231127	150100	1014840510	2955	2965	2965	2955	2164
297	20231127	150000	1008435355	2960	2960	2960	2960	602
298	20231127	145900	1006653435	2960	2955	2960	2955	777
299	20231127	145800	1004356015	2960	2960	2960	2960	200
300	20231127	145700	1003764015	2960	2960	2960	2960	1144
301	20231127	145600	1000377775	2965	2965	2965	2960	694
302	20231127	145500	998322035	2960	2960	2960	2960	501
303	20231127	145400	996839075	2960	2960	2960	2960	333
304	20231127	145300	995853395	2960	2960	2960	2960	10
305	20231127	145200	995823795	2960	2960	2960	2960	59
306	20231127	145100	995649155	2960	2960	2960	2960	826
307	20231127	145000	993204195	2960	2960	2965	2960	496
308	20231127	144900	991733635	2960	2960	2960	2960	157
309	20231127	144800	991268915	2960	2960	2960	2960	202
310	20231127	144700	990670995	2960	2960	2960	2960	1065
311	20231127	144600	987518595	2960	2960	2960	2960	4887
312	20231127	144500	973053075	2965	2965	2965	2965	35
313	20231127	144400	972949300	2965	2965	2965	2965	34
314	20231127	144300	972848490	2965	2970	2970	2965	76
315	20231127	144200	972623070	2965	2965	2965	2965	50
316	20231127	144100	972474820	2965	2965	2965	2960	511
317	20231127	144000	970962205	2965	2965	2965	2965	13
318	20231127	143900	970923660	2965	2965	2965	2965	455
319	20231127	143800	969574585	2965	2965	2965	2965	4
320	20231127	143700	969562725	2960	2960	2960	2960	0
321	20231127	143600	969562725	2960	2960	2960	2960	0
322	20231127	143500	969562725	2960	2960	2960	2960	2251
323	20231127	143400	962899765	2960	2955	2960	2955	302
324	20231127	143300	962005850	2955	2960	2960	2955	1232
325	20231127	143200	958365170	2960	2960	2960	2955	214
326	20231127	143100	957732605	2960	2960	2960	2960	690
327	20231127	143000	955690205	2960	2960	2960	2960	3475
328	20231127	142900	945404205	2960	2965	2965	2960	1500
329	20231127	142800	940964060	2965	2965	2965	2965	904
330	20231127	142700	938283700	2970	2970	2970	2970	0
331	20231127	142600	938283700	2970	2970	2970	2970	0
332	20231127	142500	938283700	2970	2970	2970	2970	0
333	20231127	142400	938283700	2970	2970	2970	2970	100
334	20231127	142300	937986700	2975	2975	2975	2975	0
335	20231127	142200	937986700	2975	2970	2975	2970	12
336	20231127	142100	937951020	2970	2970	2970	2970	3
337	20231127	142000	937942110	2970	2970	2970	2970	10
338	20231127	141900	937912410	2970	2970	2970	2970	0
339	20231127	141800	937912410	2970	2970	2970	2970	800
340	20231127	141700	935536410	2970	2965	2970	2960	39
341	20231127	141600	935420825	2965	2965	2965	2965	18
342	20231127	141500	935367455	2960	2960	2960	2960	4300
343	20231127	141400	922639455	2965	2965	2965	2965	310
344	20231127	141300	921720305	2965	2965	2965	2965	1010
345	20231127	141200	918725655	2965	2960	2965	2960	7589
346	20231127	141100	896261965	2965	2965	2965	2965	1503
347	20231127	141000	891805570	2970	2970	2970	2970	50
348	20231127	140900	891657070	2970	2970	2970	2970	9
349	20231127	140800	891630340	2965	2970	2970	2965	121
350	20231127	140700	891271325	2970	2965	2970	2965	1021
351	20231127	140600	888243960	2970	2965	2970	2965	91
352	20231127	140500	887974140	2965	2970	2970	2965	25
353	20231127	140400	887899990	2965	2965	2965	2965	3
354	20231127	140300	887891095	2965	2965	2965	2965	914
355	20231127	140200	885181085	2965	2965	2965	2960	1461
356	20231127	140100	880854435	2965	2965	2965	2965	23
357	20231127	140000	880786240	2965	2965	2965	2965	1
358	20231127	135900	880783275	2975	2970	2975	2970	6
359	20231127	135800	880765430	2965	2970	2975	2965	2615
360	20231127	135700	872999905	2970	2965	2970	2965	14
361	20231127	135600	872958350	2970	2970	2970	2965	11472
362	20231127	135500	838933785	2970	2970	2970	2970	441
363	20231127	135400	837624015	2970	2970	2970	2970	64
364	20231127	135300	837433935	2970	2970	2970	2970	1
365	20231127	135200	837430965	2965	2970	2975	2965	805
366	20231127	135100	835040570	2975	2975	2975	2975	2
367	20231127	135000	835034620	2965	2970	2970	2965	22
368	20231127	134900	834969360	2965	2975	2975	2965	1517
369	20231127	134800	830470950	2970	2970	2970	2970	162
370	20231127	134700	829989810	2970	2970	2970	2970	13
371	20231127	134600	829951200	2970	2970	2970	2970	20
372	20231127	134500	829891800	2970	2970	2970	2970	56
373	20231127	134400	829725480	2970	2970	2970	2970	60
374	20231127	134300	829547280	2970	2970	2970	2970	13
375	20231127	134200	829508670	2970	2975	2975	2970	6
376	20231127	134100	829490845	2970	2975	2975	2970	22
377	20231127	134000	829425445	2975	2975	2975	2975	435
378	20231127	133900	828131320	2975	2975	2975	2975	13
379	20231127	133800	828092645	2965	2965	2965	2965	340
380	20231127	133700	827084545	2970	2970	2970	2970	11
381	20231127	133600	827051875	2970	2970	2970	2970	7
382	20231127	133500	827031085	2970	2970	2970	2970	501
383	20231127	133400	825543115	2965	2975	2975	2965	610
384	20231127	133300	823734445	2970	2975	2975	2970	1116
385	20231127	133200	820419880	2970	2970	2975	2965	283
386	20231127	133100	819580185	2970	2970	2970	2970	932
387	20231127	133000	816812145	2975	2970	2975	2970	14
388	20231127	132900	816770520	2970	2970	2970	2970	375
389	20231127	132800	815656770	2970	2970	2970	2970	156
390	20231127	132700	815193450	2975	2975	2975	2975	10
391	20231127	132600	815163700	2975	2975	2975	2975	5
392	20231127	132500	815148825	2975	2975	2975	2975	4
393	20231127	132400	815136925	2975	2975	2975	2975	0
394	20231127	132300	815136925	2975	2975	2975	2975	1
395	20231127	132200	815133950	2975	2975	2975	2975	302
396	20231127	132100	814235500	2975	2975	2975	2975	300
397	20231127	132000	813343000	2965	2970	2970	2965	500
398	20231127	131900	811858940	2975	2975	2975	2975	4
399	20231127	131800	811847040	2970	2975	2975	2970	126
400	20231127	131700	811472195	2975	2970	2975	2970	449
401	20231127	131600	810138620	2970	2970	2970	2970	432
402	20231127	131500	808855580	2970	2970	2970	2970	11
403	20231127	131400	808822910	2970	2970	2975	2970	1465
404	20231127	131300	804471835	2970	2975	2975	2970	592
405	20231127	131200	802713530	2970	2970	2970	2970	16
406	20231127	131100	802666010	2970	2975	2975	2970	1043
407	20231127	131000	799565840	2970	2970	2970	2970	348
408	20231127	130900	798532280	2970	2970	2970	2970	462
409	20231127	130800	797160140	2970	2970	2970	2970	6
410	20231127	130700	797142320	2970	2970	2975	2970	12
411	20231127	130600	797106630	2975	2975	2975	2975	30
412	20231127	130500	797017380	2975	2975	2975	2975	9
413	20231127	130400	796990605	2965	2965	2965	2965	167
414	20231127	130300	796495450	2970	2970	2970	2970	0
415	20231127	130200	796495450	2970	2965	2970	2965	175
416	20231127	130100	795976570	2970	2970	2970	2970	3
417	20231127	130000	795967660	2970	2975	2975	2970	3
418	20231127	125900	795958740	2970	2970	2975	2965	3129
419	20231127	125800	786680550	2970	2970	2970	2970	203
420	20231127	125700	786077640	2970	2970	2970	2970	152
421	20231127	125600	785626200	2970	2970	2970	2970	100
422	20231127	125500	785329200	2965	2965	2965	2965	1
423	20231127	125400	785326235	2970	2970	2970	2970	20
424	20231127	125300	785266835	2965	2965	2965	2965	3
425	20231127	125200	785257940	2970	2970	2970	2970	103
426	20231127	125100	784952030	2965	2965	2965	2965	347
427	20231127	125000	783923175	2970	2970	2970	2970	0
428	20231127	124900	783923175	2970	2970	2970	2970	0
429	20231127	124800	783923175	2970	2970	2970	2970	15
430	20231127	124700	783878625	2970	2975	2975	2970	654
431	20231127	124600	781932995	2965	2975	2975	2965	524
432	20231127	124500	780379120	2970	2970	2970	2970	1052
433	20231127	124400	777254680	2970	2970	2970	2970	370
434	20231127	124300	776155780	2970	2970	2970	2970	67
435	20231127	124200	775956790	2970	2970	2970	2970	55
436	20231127	124100	775793440	2975	2970	2975	2970	158
437	20231127	124000	775324170	2970	2970	2970	2970	434
438	20231127	123900	774035190	2970	2970	2970	2970	158
439	20231127	123800	773565930	2970	2970	2970	2970	2336
440	20231127	123700	766628010	2965	2970	2970	2965	7101
441	20231127	123600	745572870	2970	2975	2975	2970	3405
442	20231127	123500	735459870	2970	2970	2970	2965	193
443	20231127	123400	734886665	2970	2970	2970	2970	205
444	20231127	123300	734277815	2965	2965	2965	2965	0
445	20231127	123200	734277815	2965	2965	2965	2965	0
446	20231127	123100	734277815	2965	2970	2970	2965	82
447	20231127	123000	734034285	2970	2970	2970	2970	194
448	20231127	122900	733458105	2970	2970	2970	2970	180
449	20231127	122800	732923505	2970	2970	2970	2970	55
450	20231127	122700	732760155	2970	2970	2970	2970	5
451	20231127	122600	732745305	2970	2970	2970	2970	490
452	20231127	122500	731290005	2970	2970	2970	2970	97
453	20231127	122400	731001915	2970	2970	2975	2970	337
454	20231127	122300	730001020	2970	2975	2975	2970	161
455	20231127	122200	729522845	2965	2965	2965	2965	0
456	20231127	122100	729522845	2965	2975	2975	2965	6063
457	20231127	122000	711515630	2975	2975	2975	2975	7
458	20231127	121900	711494805	2975	2975	2975	2975	1
459	20231127	121800	711491830	2975	2970	2975	2970	507
460	20231127	121700	709983540	2975	2975	2975	2975	2810
461	20231127	121600	701623790	2980	2975	2980	2975	175
462	20231127	121500	701103125	2975	2975	2975	2975	3438
463	20231127	121400	690875075	2975	2980	2980	2975	140
464	20231127	121300	690458375	2980	2980	2980	2980	1
465	20231127	121200	690455395	2980	2980	2980	2980	36
466	20231127	121100	690348115	2975	2975	2975	2975	333
467	20231127	121000	689357440	2980	2980	2980	2980	0
468	20231127	120900	689357440	2980	2980	2980	2980	1
469	20231127	120800	689354460	2980	2980	2980	2980	1
470	20231127	120700	689351480	2980	2980	2980	2980	17
471	20231127	120600	689300820	2980	2975	2980	2975	96
472	20231127	120500	689014990	2980	2985	2985	2980	2840
473	20231127	120400	680541790	2985	2985	2985	2985	0
474	20231127	120300	680541790	2985	2980	2985	2980	1171
475	20231127	120200	677052160	2980	2980	2980	2980	30
476	20231127	120100	676962760	2980	2980	2980	2980	1
477	20231127	120000	676959780	2985	2985	2985	2980	172
478	20231127	115900	676446665	2985	2980	2985	2980	675
479	20231127	115800	674435090	2980	2980	2980	2980	189
480	20231127	115700	673871870	2980	2980	2980	2980	20
481	20231127	115600	673812270	2980	2980	2980	2975	202
482	20231127	115500	673210315	2975	2975	2975	2970	804
483	20231127	115400	670818690	2975	2975	2975	2975	59
484	20231127	115300	670643165	2975	2975	2975	2975	48
485	20231127	115200	670500365	2975	2975	2975	2975	333
486	20231127	115100	669509690	2975	2975	2975	2975	2600
487	20231127	115000	661774690	2975	2975	2975	2975	1
488	20231127	114900	661771715	2970	2975	2980	2970	1056
489	20231127	114800	658632110	2975	2975	2975	2975	78
490	20231127	114700	658400060	2975	2975	2980	2970	3886
491	20231127	114600	646844205	2980	2975	2980	2975	520
492	20231127	114500	645297105	2980	2985	2985	2980	10
493	20231127	114400	645267300	2980	2980	2980	2980	3
494	20231127	114300	645258360	2980	2980	2980	2980	2
495	20231127	114200	645252400	2985	2975	2985	2975	1201
496	20231127	114100	641679415	2985	2980	2985	2980	1068
497	20231127	114000	638496770	2985	2980	2985	2980	2391
498	20231127	113900	631371545	2980	2980	2985	2975	715
499	20231127	113800	629243335	2980	2980	2985	2980	136
500	20231127	113700	628838035	2985	2980	2985	2975	3964
501	20231127	113600	617025305	2980	2985	2985	2980	3517
502	20231127	113500	606544620	2990	2990	2990	2990	2
503	20231127	113400	606538640	2985	2980	2990	2980	623
504	20231127	113300	604681475	2985	2990	2990	2985	41
505	20231127	113200	604559085	2990	2980	2990	2980	6
506	20231127	113100	604541155	2985	2985	2990	2985	182
507	20231127	113000	603997860	2990	2990	2990	2990	9
508	20231127	112900	603970950	2990	2990	2990	2990	1
509	20231127	112800	603967960	2985	2985	2985	2985	2
510	20231127	112700	603961990	2995	2995	2995	2995	92
511	20231127	112600	603686450	2995	2995	2995	2995	2500
512	20231127	112500	596198950	2985	2985	2990	2980	561
513	20231127	112400	594524220	2980	2995	2995	2980	3
514	20231127	112300	594515265	2980	2995	2995	2980	59
515	20231127	112200	594339390	2980	2980	2980	2980	1500
516	20231127	112100	589869390	2980	2980	2980	2980	619
517	20231127	112000	588024770	2985	2985	2985	2985	160
518	20231127	111900	587547170	2980	2980	2980	2980	14
519	20231127	111800	587505450	2990	2985	2990	2980	254
520	20231127	111700	586746850	2985	2985	2985	2985	100
521	20231127	111600	586448350	2980	2990	2990	2980	51
522	20231127	111500	586295870	2980	2980	2980	2980	5
523	20231127	111400	586280970	2980	2980	2980	2980	140
524	20231127	111300	585863770	2980	2985	2985	2980	506
525	20231127	111200	584355865	2980	2990	2990	2980	1010
526	20231127	111100	581345470	2985	2990	2990	2985	30
527	20231127	111000	581255845	2990	2990	2990	2990	55
528	20231127	110900	581091395	2980	2980	2980	2980	324
529	20231127	110800	580125875	2980	2980	2990	2980	1069
530	20231127	110700	576933575	2985	2985	2985	2985	124
531	20231127	110600	576563435	2980	2985	2985	2980	3
532	20231127	110500	576554485	2980	2980	2980	2980	1
533	20231127	110400	576551505	2990	2980	2990	2980	1580
534	20231127	110300	571843095	2975	2980	2980	2975	50
535	20231127	110200	571694100	2975	2980	2980	2975	3384
536	20231127	110100	561625600	2980	2980	2980	2980	4052
537	20231127	110000	549550640	2985	2985	2985	2985	1963
538	20231127	105900	543691085	2985	2985	2985	2985	83
539	20231127	105800	543443330	2990	2990	2990	2990	311
540	20231127	105700	542513440	2985	2985	2985	2985	1
541	20231127	105600	542510455	2985	2990	2990	2985	58
542	20231127	105500	542337040	2985	2985	2985	2985	10
543	20231127	105400	542307190	2985	2980	2985	2980	501
544	20231127	105300	540814205	2980	2980	2980	2980	0
545	20231127	105200	540814205	2980	2985	2985	2980	2347
546	20231127	105100	533808460	2980	2980	2980	2980	29
547	20231127	105000	533722040	2980	2980	2985	2980	106
548	20231127	104900	533405650	2980	2980	2980	2975	917
549	20231127	104800	530673005	2980	2980	2980	2975	784
550	20231127	104700	528336690	2980	2980	2980	2980	1223
551	20231127	104600	524692150	2980	2980	2980	2975	246
552	20231127	104500	523959085	2980	2980	2980	2980	21
553	20231127	104400	523896505	2975	2980	2980	2975	1028
554	20231127	104300	520833195	2980	2980	2980	2980	8
555	20231127	104200	520809355	2980	2980	2980	2980	8589
556	20231127	104100	495214135	2985	2985	2985	2985	150
557	20231127	104000	494766385	2980	2980	2985	2980	761
558	20231127	103900	492498505	2980	2980	2980	2980	12
559	20231127	103800	492462745	2980	2980	2985	2980	59
560	20231127	103700	492286645	2985	2980	2985	2980	2496
561	20231127	103600	484843565	2980	2980	2980	2980	0
562	20231127	103500	484843565	2980	2985	2985	2980	386
563	20231127	103400	483691360	2980	2980	2980	2980	0
564	20231127	103300	483691360	2980	2980	2985	2980	153
565	20231127	103200	483235110	2985	2980	2985	2980	338
566	20231127	103100	482227585	2980	2985	2985	2980	355
567	20231127	103000	481169665	2980	2985	2985	2980	21
568	20231127	102900	481106985	2985	2980	2985	2980	1804
569	20231127	102800	475729580	2985	2980	2985	2980	1025
570	20231127	102700	472674955	2985	2985	2985	2985	5
571	20231127	102600	472660030	2980	2980	2980	2980	1
572	20231127	102500	472657050	2985	2985	2985	2980	645
573	20231127	102400	470731730	2980	2985	2985	2980	101
574	20231127	102300	470430250	2985	2980	2985	2980	406
575	20231127	102200	469219345	2985	2980	2985	2980	1039
576	20231127	102100	466123100	2980	2980	2985	2980	103
577	20231127	102000	465816155	2985	2985	2985	2980	141
578	20231127	101900	465395275	2980	2985	2985	2980	1581
579	20231127	101800	460683370	2980	2985	2985	2980	152
580	20231127	101700	460229655	2985	2985	2985	2980	1110
581	20231127	101600	456918875	2985	2985	2985	2985	15
582	20231127	101500	456874100	2985	2990	2990	2985	2501
583	20231127	101400	449406110	2990	2985	2990	2985	24
584	20231127	101300	449334355	2990	2990	2995	2990	1262
585	20231127	101200	445560725	2990	2990	2990	2990	466
586	20231127	101100	444167385	2990	2995	2995	2990	507
587	20231127	101000	442651420	2995	2995	2995	2995	0
588	20231127	100900	442651420	2995	2990	2995	2990	1597
589	20231127	100800	437875885	2995	2995	2995	2995	1
590	20231127	100700	437872890	2995	2995	2995	2995	7
591	20231127	100600	437851925	2985	2995	2995	2985	101
592	20231127	100500	437550430	2985	2985	2985	2985	341
593	20231127	100400	436532545	2985	2985	2985	2985	996
594	20231127	100300	433559485	2990	2990	2990	2990	120
595	20231127	100200	433200685	2985	2990	2990	2985	140
596	20231127	100100	432782585	2990	2990	2990	2990	3
597	20231127	100000	432773615	2990	2995	3000	2985	257
598	20231127	095900	432006030	2985	3000	3000	2985	301
599	20231127	095800	431103045	3000	3000	3000	3000	10
600	20231127	095700	431073045	3000	3000	3000	3000	8
601	20231127	095600	431049045	2980	2985	2985	2980	3783
602	20231127	095500	419769790	2985	2990	2990	2985	702
603	20231127	095400	417670815	2995	2995	2995	2995	614
604	20231127	095300	415831885	2995	2985	2995	2985	65
605	20231127	095200	415637810	2985	2990	2995	2985	4020
606	20231127	095100	403632845	2995	2995	2995	2995	548
607	20231127	095000	401991585	2990	2995	2995	2990	1010
608	20231127	094900	398971660	2995	2995	2995	2995	108
609	20231127	094800	398648200	2995	2995	2995	2995	100
610	20231127	094700	398348700	2995	2995	2995	2995	7
611	20231127	094600	398327735	2995	2995	2995	2995	155
612	20231127	094500	397863510	2995	3000	3000	2995	125
613	20231127	094400	397489035	3000	3000	3000	3000	0
614	20231127	094300	397489035	3000	2990	3000	2990	1601
615	20231127	094200	392693595	3000	3000	3000	2995	28
616	20231127	094100	392609690	2995	2995	2995	2995	752
617	20231127	094000	390357450	3005	3000	3005	2995	1632
618	20231127	093900	385461305	3005	3005	3005	3005	6
619	20231127	093800	385443275	3005	3005	3005	3005	869
620	20231127	093700	382831930	3005	3005	3005	3005	14
621	20231127	093600	382789860	3000	3000	3000	2995	266
622	20231127	093500	381992360	3000	3000	3000	3000	3
623	20231127	093400	381983360	2995	2995	2995	2995	485
624	20231127	093300	380530785	2995	3000	3000	2995	560
625	20231127	093200	378851060	3000	3000	3000	3000	2
626	20231127	093100	378845060	3000	2985	3000	2985	388
627	20231127	093000	377686510	2985	2995	2995	2985	4973
628	20231127	092900	362807355	3000	3000	3000	3000	40
629	20231127	092800	362687355	3000	2995	3000	2995	1692
630	20231127	092700	357619810	3000	3000	3000	3000	161
631	20231127	092600	357136810	3000	3000	3000	2995	451
632	20231127	092500	355785280	2995	2995	2995	2995	0
633	20231127	092400	355785280	2995	2995	2995	2990	1699
634	20231127	092300	350696890	2995	2995	2995	2995	405
635	20231127	092200	349483915	2990	2995	2995	2990	445
636	20231127	092100	348151555	2995	3010	3010	2995	161
637	20231127	092000	347668895	2995	2990	3010	2990	6563
638	20231127	091900	328045420	2990	2990	2990	2990	103
639	20231127	091800	327737450	2990	2990	2990	2985	882
640	20231127	091700	325103185	2990	2995	2995	2985	8319
641	20231127	091600	300225585	2995	3000	3000	2990	814
642	20231127	091500	297790575	3000	2995	3000	2995	268
643	20231127	091400	296987905	2990	3000	3000	2990	1472
644	20231127	091300	292581175	3000	3010	3015	2995	2925
645	20231127	091200	283808930	3015	2985	3015	2985	8068
646	20231127	091100	259652650	2980	2990	2990	2950	14064
647	20231127	091000	217805680	2990	3010	3010	2990	5026
648	20231127	090900	202730945	3010	3020	3020	3010	5373
649	20231127	090800	186553940	3020	3025	3025	3010	2188
650	20231127	090700	179962990	3025	3030	3030	3010	8100
651	20231127	090600	155495795	3030	3030	3030	3030	186
652	20231127	090500	154932215	3025	3025	3035	3025	2796
653	20231127	090400	146459515	3025	3040	3040	3025	9209
654	20231127	090300	118513260	3040	3040	3040	3035	4816
655	20231127	090200	103887860	3035	3045	3045	3035	5238
656	20231127	090100	87961785	3050	3060	3060	3045	2423
657	20231127	090000	80572760	3065	3085	3085	3060	25728