KissMeData/025560/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	190800	2162515815	2705	2705	2705	2705	10722
3	20231128	190700	2162515815	2705	2705	2705	2705	0
4	20231128	190600	2162515815	2705	2705	2705	2705	0
5	20231128	190500	2162515815	2705	2705	2705	2705	0
6	20231128	190400	2162515815	2705	2705	2705	2705	0
7	20231128	190300	2162515815	2705	2705	2705	2705	0
8	20231128	190200	2162515815	2705	2705	2705	2705	0
9	20231128	190100	2162515815	2705	2705	2705	2705	0
10	20231128	190000	2162515815	2705	2705	2705	2705	0
11	20231128	185900	2162515815	2705	2705	2705	2705	0
12	20231128	185800	2162515815	2705	2705	2705	2705	0
13	20231128	185700	2162515815	2705	2705	2705	2705	0
14	20231128	185600	2162515815	2705	2705	2705	2705	0
15	20231128	185500	2162515815	2705	2705	2705	2705	0
16	20231128	185400	2162515815	2705	2705	2705	2705	0
17	20231128	185300	2162515815	2705	2705	2705	2705	0
18	20231128	185200	2162515815	2705	2705	2705	2705	0
19	20231128	185100	2162515815	2705	2705	2705	2705	0
20	20231128	185000	2162515815	2705	2705	2705	2705	0
21	20231128	184900	2162515815	2705	2705	2705	2705	0
22	20231128	184800	2162515815	2705	2705	2705	2705	0
23	20231128	184700	2162515815	2705	2705	2705	2705	0
24	20231128	184600	2162515815	2705	2705	2705	2705	0
25	20231128	184500	2162515815	2705	2705	2705	2705	0
26	20231128	184400	2162515815	2705	2705	2705	2705	0
27	20231128	184300	2162515815	2705	2705	2705	2705	0
28	20231128	184200	2162515815	2705	2705	2705	2705	0
29	20231128	184100	2162515815	2705	2705	2705	2705	0
30	20231128	184000	2162515815	2705	2705	2705	2705	0
31	20231128	183900	2162515815	2705	2705	2705	2705	0
32	20231128	183800	2162515815	2705	2705	2705	2705	10722
33	20231128	183700	2162515815	2705	2705	2705	2705	0
34	20231128	183600	2162515815	2705	2705	2705	2705	0
35	20231128	183500	2162515815	2705	2705	2705	2705	0
36	20231128	183400	2162515815	2705	2705	2705	2705	0
37	20231128	183300	2162515815	2705	2705	2705	2705	0
38	20231128	183200	2162515815	2705	2705	2705	2705	0
39	20231128	183100	2162515815	2705	2705	2705	2705	0
40	20231128	183000	2162515815	2705	2705	2705	2705	0
41	20231128	182900	2162515815	2705	2705	2705	2705	0
42	20231128	182800	2162515815	2705	2705	2705	2705	0
43	20231128	182700	2162515815	2705	2705	2705	2705	0
44	20231128	182600	2162515815	2705	2705	2705	2705	0
45	20231128	182500	2162515815	2705	2705	2705	2705	0
46	20231128	182400	2162515815	2705	2705	2705	2705	0
47	20231128	182300	2162515815	2705	2705	2705	2705	0
48	20231128	182200	2162515815	2705	2705	2705	2705	0
49	20231128	182100	2162515815	2705	2705	2705	2705	0
50	20231128	182000	2162515815	2705	2705	2705	2705	0
51	20231128	181900	2162515815	2705	2705	2705	2705	0
52	20231128	181800	2162515815	2705	2705	2705	2705	0
53	20231128	181700	2162515815	2705	2705	2705	2705	0
54	20231128	181600	2162515815	2705	2705	2705	2705	0
55	20231128	181500	2162515815	2705	2705	2705	2705	0
56	20231128	181400	2162515815	2705	2705	2705	2705	0
57	20231128	181300	2162515815	2705	2705	2705	2705	0
58	20231128	181200	2162515815	2705	2705	2705	2705	0
59	20231128	181100	2162515815	2705	2705	2705	2705	0
60	20231128	181000	2162515815	2705	2705	2705	2705	0
61	20231128	180900	2162515815	2705	2705	2705	2705	0
62	20231128	180800	2162515815	2705	2705	2705	2705	10722
63	20231128	180700	2162515815	2705	2705	2705	2705	0
64	20231128	180600	2162515815	2705	2705	2705	2705	0
65	20231128	180500	2162515815	2705	2705	2705	2705	0
66	20231128	180400	2162515815	2705	2705	2705	2705	0
67	20231128	180300	2162515815	2705	2705	2705	2705	0
68	20231128	180200	2162515815	2705	2705	2705	2705	0
69	20231128	180100	2162515815	2705	2705	2705	2705	0
70	20231128	180000	2162515815	2705	2705	2705	2705	0
71	20231128	175900	2162515815	2705	2705	2705	2705	0
72	20231128	175800	2162515815	2705	2705	2705	2705	0
73	20231128	175700	2162515815	2705	2705	2705	2705	0
74	20231128	175600	2162515815	2705	2705	2705	2705	0
75	20231128	175500	2162515815	2705	2705	2705	2705	0
76	20231128	175400	2162515815	2705	2705	2705	2705	0
77	20231128	175300	2162515815	2705	2705	2705	2705	0
78	20231128	175200	2162515815	2705	2705	2705	2705	0
79	20231128	175100	2162515815	2705	2705	2705	2705	0
80	20231128	175000	2162515815	2705	2705	2705	2705	0
81	20231128	174900	2162515815	2705	2705	2705	2705	0
82	20231128	174800	2162515815	2705	2705	2705	2705	0
83	20231128	174700	2162515815	2705	2705	2705	2705	0
84	20231128	174600	2162515815	2705	2705	2705	2705	0
85	20231128	174500	2162515815	2705	2705	2705	2705	0
86	20231128	174400	2162515815	2705	2705	2705	2705	0
87	20231128	174300	2162515815	2705	2705	2705	2705	0
88	20231128	174200	2162515815	2705	2705	2705	2705	0
89	20231128	174100	2162515815	2705	2705	2705	2705	0
90	20231128	174000	2162515815	2705	2705	2705	2705	0
91	20231128	173900	2162515815	2705	2705	2705	2705	0
92	20231128	173800	2162515815	2705	2705	2705	2705	10722
93	20231128	173700	2162515815	2705	2705	2705	2705	0
94	20231128	173600	2162515815	2705	2705	2705	2705	0
95	20231128	173500	2162515815	2705	2705	2705	2705	0
96	20231128	173400	2162515815	2705	2705	2705	2705	0
97	20231128	173300	2162515815	2705	2705	2705	2705	0
98	20231128	173200	2162515815	2705	2705	2705	2705	0
99	20231128	173100	2162515815	2705	2705	2705	2705	0
100	20231128	173000	2162515815	2705	2705	2705	2705	0
101	20231128	172900	2162515815	2705	2705	2705	2705	0
102	20231128	172800	2162515815	2705	2705	2705	2705	0
103	20231128	172700	2162515815	2705	2705	2705	2705	0
104	20231128	172600	2162515815	2705	2705	2705	2705	0
105	20231128	172500	2162515815	2705	2705	2705	2705	0
106	20231128	172400	2162515815	2705	2705	2705	2705	0
107	20231128	172300	2162515815	2705	2705	2705	2705	0
108	20231128	172200	2162515815	2705	2705	2705	2705	0
109	20231128	172100	2162515815	2705	2705	2705	2705	0
110	20231128	172000	2162515815	2705	2705	2705	2705	0
111	20231128	171900	2162515815	2705	2705	2705	2705	0
112	20231128	171800	2162515815	2705	2705	2705	2705	0
113	20231128	171700	2162515815	2705	2705	2705	2705	0
114	20231128	171600	2162515815	2705	2705	2705	2705	0
115	20231128	171500	2162515815	2705	2705	2705	2705	0
116	20231128	171400	2162515815	2705	2705	2705	2705	0
117	20231128	171300	2162515815	2705	2705	2705	2705	0
118	20231128	171200	2162515815	2705	2705	2705	2705	0
119	20231128	171100	2162515815	2705	2705	2705	2705	0
120	20231128	171000	2162515815	2705	2705	2705	2705	0
121	20231128	170900	2162515815	2705	2705	2705	2705	0
122	20231128	170800	2162515815	2705	2705	2705	2705	10722
123	20231128	170700	2162515815	2705	2705	2705	2705	0
124	20231128	170600	2162515815	2705	2705	2705	2705	0
125	20231128	170500	2162515815	2705	2705	2705	2705	0
126	20231128	170400	2162515815	2705	2705	2705	2705	0
127	20231128	170300	2162515815	2705	2705	2705	2705	0
128	20231128	170200	2162515815	2705	2705	2705	2705	0
129	20231128	170100	2162515815	2705	2705	2705	2705	0
130	20231128	170000	2162515815	2705	2705	2705	2705	0
131	20231128	165900	2162515815	2705	2705	2705	2705	0
132	20231128	165800	2162515815	2705	2705	2705	2705	0
133	20231128	165700	2162515815	2705	2705	2705	2705	0
134	20231128	165600	2162515815	2705	2705	2705	2705	0
135	20231128	165500	2162515815	2705	2705	2705	2705	0
136	20231128	165400	2162515815	2705	2705	2705	2705	0
137	20231128	165300	2162515815	2705	2705	2705	2705	0
138	20231128	165200	2162515815	2705	2705	2705	2705	0
139	20231128	165100	2162515815	2705	2705	2705	2705	0
140	20231128	165000	2162515815	2705	2705	2705	2705	0
141	20231128	164900	2162515815	2705	2705	2705	2705	0
142	20231128	164800	2162515815	2705	2705	2705	2705	0
143	20231128	164700	2162515815	2705	2705	2705	2705	0
144	20231128	164600	2162515815	2705	2705	2705	2705	0
145	20231128	164500	2162515815	2705	2705	2705	2705	0
146	20231128	164400	2162515815	2705	2705	2705	2705	0
147	20231128	164300	2162515815	2705	2705	2705	2705	0
148	20231128	164200	2162515815	2705	2705	2705	2705	0
149	20231128	164100	2162515815	2705	2705	2705	2705	0
150	20231128	164000	2162515815	2705	2705	2705	2705	0
151	20231128	163900	2162515815	2705	2705	2705	2705	0
152	20231128	163800	2162515815	2705	2705	2705	2705	10722
153	20231128	163700	2162515815	2705	2705	2705	2705	0
154	20231128	163600	2162515815	2705	2705	2705	2705	0
155	20231128	163500	2162515815	2705	2705	2705	2705	0
156	20231128	163400	2162515815	2705	2705	2705	2705	0
157	20231128	163300	2162515815	2705	2705	2705	2705	0
158	20231128	163200	2162515815	2705	2705	2705	2705	0
159	20231128	163100	2162515815	2705	2705	2705	2705	0
160	20231128	163000	2162515815	2705	2705	2705	2705	0
161	20231128	162900	2162515815	2705	2705	2705	2705	0
162	20231128	162800	2162515815	2705	2705	2705	2705	0
163	20231128	162700	2162515815	2705	2705	2705	2705	0
164	20231128	162600	2162515815	2705	2705	2705	2705	0
165	20231128	162500	2162515815	2705	2705	2705	2705	0
166	20231128	162400	2162515815	2705	2705	2705	2705	0
167	20231128	162300	2162515815	2705	2705	2705	2705	0
168	20231128	162200	2162515815	2705	2705	2705	2705	0
169	20231128	162100	2162515815	2705	2705	2705	2705	0
170	20231128	162000	2162515815	2705	2705	2705	2705	0
171	20231128	161900	2162515815	2705	2705	2705	2705	0
172	20231128	161800	2162515815	2705	2705	2705	2705	0
173	20231128	161700	2162515815	2705	2705	2705	2705	0
174	20231128	161600	2162515815	2705	2705	2705	2705	0
175	20231128	161500	2162515815	2705	2705	2705	2705	0
176	20231128	161400	2162515815	2705	2705	2705	2705	0
177	20231128	161300	2162515815	2705	2705	2705	2705	0
178	20231128	161200	2162515815	2705	2705	2705	2705	0
179	20231128	161100	2162515815	2705	2705	2705	2705	0
180	20231128	161000	2162515815	2705	2705	2705	2705	0
181	20231128	160900	2162515815	2705	2705	2705	2705	0
182	20231128	160800	2162515815	2705	2705	2705	2705	10722
183	20231128	160700	2162515815	2705	2705	2705	2705	0
184	20231128	160600	2162515815	2705	2705	2705	2705	0
185	20231128	160500	2162515815	2705	2705	2705	2705	0
186	20231128	160400	2162515815	2705	2705	2705	2705	0
187	20231128	160300	2162515815	2705	2705	2705	2705	0
188	20231128	160200	2162515815	2705	2705	2705	2705	0
189	20231128	160100	2162515815	2705	2705	2705	2705	0
190	20231128	160000	2162515815	2705	2705	2705	2705	0
191	20231128	155900	2162515815	2705	2705	2705	2705	0
192	20231128	155800	2162515815	2705	2705	2705	2705	0
193	20231128	155700	2162515815	2705	2705	2705	2705	0
194	20231128	155600	2162515815	2705	2705	2705	2705	0
195	20231128	155500	2162515815	2705	2705	2705	2705	0
196	20231128	155400	2162515815	2705	2705	2705	2705	0
197	20231128	155300	2162515815	2705	2705	2705	2705	0
198	20231128	155200	2162515815	2705	2705	2705	2705	0
199	20231128	155100	2162515815	2705	2705	2705	2705	0
200	20231128	155000	2162515815	2705	2705	2705	2705	0
201	20231128	154900	2162515815	2705	2705	2705	2705	0
202	20231128	154800	2162515815	2705	2705	2705	2705	0
203	20231128	154700	2162515815	2705	2705	2705	2705	0
204	20231128	154600	2162515815	2705	2705	2705	2705	0
205	20231128	154500	2162515815	2705	2705	2705	2705	0
206	20231128	154400	2162515815	2705	2705	2705	2705	0
207	20231128	154300	2162515815	2705	2705	2705	2705	0
208	20231128	154200	2162515815	2705	2705	2705	2705	0
209	20231128	154100	2162515815	2705	2705	2705	2705	0
210	20231128	154000	2162515815	2705	2705	2705	2705	0
211	20231128	153900	2162515815	2705	2705	2705	2705	0
212	20231128	153800	2162515815	2705	2705	2705	2705	10722
213	20231128	153700	2162515815	2705	2705	2705	2705	0
214	20231128	153600	2162515815	2705	2705	2705	2705	0
215	20231128	153500	2162515815	2705	2705	2705	2705	0
216	20231128	153400	2162515815	2705	2705	2705	2705	0
217	20231128	153300	2162515815	2705	2705	2705	2705	0
218	20231128	153200	2162515815	2705	2705	2705	2705	0
219	20231128	153100	2162515815	2705	2705	2705	2705	0
220	20231128	153000	2162515815	2705	2705	2705	2705	10722
221	20231128	152900	2133512805	2690	2690	2690	2690	0
222	20231128	152800	2133512805	2690	2690	2690	2690	0
223	20231128	152700	2133512805	2690	2690	2690	2690	0
224	20231128	152600	2133512805	2690	2690	2690	2690	0
225	20231128	152500	2133512805	2690	2690	2690	2690	0
226	20231128	152400	2133512805	2690	2690	2690	2690	0
227	20231128	152300	2133512805	2690	2690	2690	2690	0
228	20231128	152200	2133512805	2690	2690	2690	2690	0
229	20231128	152100	2133512805	2690	2690	2690	2690	0
230	20231128	152000	2133512805	2690	2690	2690	2690	0
231	20231128	151900	2133512805	2690	2690	2690	2690	1199
232	20231128	151800	2130287495	2690	2680	2690	2680	1535
233	20231128	151700	2126158715	2690	2690	2690	2690	1948
234	20231128	151600	2120918595	2695	2695	2695	2695	117
235	20231128	151500	2120603280	2690	2695	2695	2690	568
236	20231128	151400	2119075175	2695	2695	2695	2690	301
237	20231128	151300	2118264870	2695	2695	2695	2695	41
238	20231128	151200	2118154375	2690	2695	2695	2690	425
239	20231128	151100	2117010500	2690	2690	2690	2690	153
240	20231128	151000	2116598930	2695	2690	2695	2690	151
241	20231128	150900	2116192485	2690	2695	2695	2690	401
242	20231128	150800	2115112290	2695	2690	2695	2690	546
243	20231128	150700	2113643535	2685	2675	2685	2675	6356
244	20231128	150600	2096604935	2675	2675	2680	2675	947
245	20231128	150500	2094071660	2675	2680	2680	2675	2489
246	20231128	150400	2087405145	2680	2680	2680	2680	6
247	20231128	150300	2087389065	2685	2680	2685	2680	840
248	20231128	150200	2085137665	2680	2685	2685	2680	118
249	20231128	150100	2084821380	2680	2680	2680	2680	69
250	20231128	150000	2084636460	2685	2685	2685	2685	2
251	20231128	145900	2084631090	2685	2675	2685	2675	33
252	20231128	145800	2084542785	2675	2675	2675	2675	178
253	20231128	145700	2084066635	2675	2675	2675	2675	100
254	20231128	145600	2083799135	2675	2675	2675	2675	0
255	20231128	145500	2083799135	2675	2680	2680	2675	244
256	20231128	145400	2083146100	2680	2675	2680	2675	7
257	20231128	145300	2083127370	2675	2675	2675	2675	221
258	20231128	145200	2082536195	2675	2675	2675	2675	0
259	20231128	145100	2082536195	2675	2675	2675	2675	10
260	20231128	145000	2082509445	2685	2680	2685	2680	1018
261	20231128	144900	2079780115	2680	2680	2685	2680	750
262	20231128	144800	2077770105	2685	2685	2685	2685	10
263	20231128	144700	2077743255	2690	2680	2690	2680	1034
264	20231128	144600	2074962110	2685	2685	2685	2685	102
265	20231128	144500	2074688240	2685	2680	2685	2680	4364
266	20231128	144400	2062971075	2680	2680	2680	2680	1
267	20231128	144300	2062968395	2685	2680	2685	2680	45
268	20231128	144200	2062847790	2680	2680	2680	2680	0
269	20231128	144100	2062847790	2680	2680	2680	2680	420
270	20231128	144000	2061722190	2680	2670	2680	2665	7384
271	20231128	143900	2042007435	2670	2670	2680	2670	494
272	20231128	143800	2040688425	2670	2685	2685	2670	914
273	20231128	143700	2038246150	2675	2680	2685	2675	251
274	20231128	143600	2037573715	2680	2680	2680	2675	109
275	20231128	143500	2037282005	2680	2670	2680	2670	3440
276	20231128	143400	2028080640	2670	2675	2675	2670	5381
277	20231128	143300	2013705795	2670	2675	2675	2670	1645
278	20231128	143200	2009307020	2675	2680	2680	2675	1704
279	20231128	143100	2004741230	2675	2675	2680	2670	963
280	20231128	143000	2002164865	2675	2680	2680	2675	1455
281	20231128	142900	1998271495	2680	2680	2680	2680	309
282	20231128	142800	1997443375	2685	2685	2685	2680	6
283	20231128	142700	1997427285	2680	2680	2680	2680	10
284	20231128	142600	1997400485	2680	2680	2680	2680	3
285	20231128	142500	1997392445	2680	2675	2680	2675	2617
286	20231128	142400	1990383885	2675	2675	2680	2675	192
287	20231128	142300	1989870260	2680	2680	2680	2680	600
288	20231128	142200	1988262260	2680	2680	2680	2680	20
289	20231128	142100	1988208660	2680	2680	2680	2680	20
290	20231128	142000	1988155060	2680	2680	2680	2680	212
291	20231128	141900	1987586900	2680	2675	2680	2675	100
292	20231128	141800	1987319395	2675	2675	2675	2670	1683
293	20231128	141700	1982821580	2680	2675	2680	2675	1002
294	20231128	141600	1980141220	2675	2675	2675	2675	2000
295	20231128	141500	1974791220	2680	2675	2680	2675	3123
296	20231128	141400	1966434080	2680	2680	2680	2680	556
297	20231128	141300	1964944000	2680	2680	2680	2680	2000
298	20231128	141200	1959584000	2680	2685	2685	2680	890
299	20231128	141100	1957198520	2685	2685	2685	2685	0
300	20231128	141000	1957198520	2685	2680	2685	2680	79
301	20231128	140900	1956986570	2685	2685	2685	2685	5
302	20231128	140800	1956973145	2700	2685	2700	2685	212
303	20231128	140700	1956403535	2700	2700	2700	2700	0
304	20231128	140600	1956403535	2700	2700	2705	2675	513
305	20231128	140500	1955017630	2675	2680	2680	2675	3451
306	20231128	140400	1945781955	2690	2690	2690	2690	1
307	20231128	140300	1945779265	2680	2690	2690	2680	1015
308	20231128	140200	1943048965	2690	2690	2690	2690	8
309	20231128	140100	1943027445	2675	2675	2675	2675	0
310	20231128	140000	1943027445	2675	2685	2685	2675	8051
311	20231128	135900	1921464175	2685	2685	2685	2685	0
312	20231128	135800	1921464175	2685	2685	2685	2685	180
313	20231128	135700	1920980875	2690	2690	2690	2685	193
314	20231128	135600	1920462650	2690	2700	2700	2690	256
315	20231128	135500	1919773650	2700	2690	2700	2690	18
316	20231128	135400	1919725200	2690	2690	2690	2690	325
317	20231128	135300	1918850950	2685	2685	2685	2680	1698
318	20231128	135200	1914299470	2685	2690	2690	2680	948
319	20231128	135100	1911757585	2690	2690	2690	2685	39
320	20231128	135000	1911652825	2685	2690	2690	2685	214
321	20231128	134900	1911077295	2700	2700	2700	2700	0
322	20231128	134800	1911077295	2700	2695	2700	2690	589
323	20231128	134700	1909490085	2700	2700	2700	2700	0
324	20231128	134600	1909490085	2700	2700	2700	2700	25
325	20231128	134500	1909422585	2700	2700	2700	2700	0
326	20231128	134400	1909422585	2700	2700	2700	2700	0
327	20231128	134300	1909422585	2700	2700	2700	2700	59
328	20231128	134200	1909263285	2700	2690	2700	2690	52
329	20231128	134100	1909123385	2690	2690	2690	2690	1
330	20231128	134000	1909120695	2690	2690	2700	2690	1141
331	20231128	133900	1906051395	2690	2690	2690	2690	150
332	20231128	133800	1905647895	2690	2695	2695	2690	13
333	20231128	133700	1905612890	2700	2705	2705	2700	875
334	20231128	133600	1903250230	2710	2705	2710	2705	8
335	20231128	133500	1903228560	2710	2710	2710	2710	110
336	20231128	133400	1902930460	2710	2710	2710	2710	0
337	20231128	133300	1902930460	2710	2705	2710	2705	2
338	20231128	133200	1902925045	2710	2705	2710	2700	1618
339	20231128	133100	1898548365	2705	2705	2705	2685	457
340	20231128	133000	1897317230	2705	2705	2705	2705	0
341	20231128	132900	1897317230	2705	2700	2705	2700	89
342	20231128	132800	1897076920	2705	2705	2705	2705	443
343	20231128	132700	1895878605	2705	2695	2705	2695	3205
344	20231128	132600	1887231110	2700	2695	2700	2695	5590
345	20231128	132500	1872166055	2695	2690	2695	2690	102
346	20231128	132400	1871891665	2695	2690	2695	2690	2
347	20231128	132300	1871886280	2695	2680	2695	2680	2740
348	20231128	132200	1864539675	2690	2690	2690	2690	0
349	20231128	132100	1864539675	2690	2680	2690	2680	729
350	20231128	132000	1862585845	2680	2690	2690	2680	1996
351	20231128	131900	1857234850	2685	2690	2690	2685	41
352	20231128	131800	1857124755	2695	2690	2695	2685	1061
353	20231128	131700	1854275160	2690	2690	2690	2690	124
354	20231128	131600	1853941600	2695	2695	2695	2690	23
355	20231128	131500	1853879715	2690	2685	2690	2685	1492
356	20231128	131400	1849873690	2690	2690	2690	2690	710
357	20231128	131300	1847963790	2690	2685	2690	2685	162
358	20231128	131200	1847528530	2685	2680	2685	2680	382
359	20231128	131100	1846504725	2680	2680	2680	2680	2697
360	20231128	131000	1839276765	2685	2685	2685	2685	1
361	20231128	130900	1839274080	2685	2685	2685	2685	1468
362	20231128	130800	1835332500	2685	2690	2690	2685	244
363	20231128	130700	1834677350	2690	2690	2690	2690	1
364	20231128	130600	1834674660	2680	2685	2685	2680	250
365	20231128	130500	1834004565	2685	2685	2685	2685	0
366	20231128	130400	1834004565	2685	2685	2685	2685	0
367	20231128	130300	1834004565	2685	2685	2685	2685	0
368	20231128	130200	1834004565	2685	2685	2685	2680	4101
369	20231128	130100	1823009000	2685	2690	2690	2685	115
370	20231128	130000	1822700150	2685	2685	2685	2685	517
371	20231128	125900	1821312005	2690	2695	2695	2690	38
372	20231128	125800	1821209775	2700	2690	2700	2690	65
373	20231128	125700	1821034915	2690	2690	2690	2690	164
374	20231128	125600	1820593755	2690	2695	2695	2690	2
375	20231128	125500	1820588370	2685	2690	2700	2685	602
376	20231128	125400	1818971525	2690	2700	2700	2690	16
377	20231128	125300	1818928425	2700	2700	2700	2700	1
378	20231128	125200	1818925725	2690	2690	2690	2690	282
379	20231128	125100	1818167145	2690	2690	2690	2690	25
380	20231128	125000	1818099895	2685	2685	2685	2685	0
381	20231128	124900	1818099895	2685	2685	2685	2685	54
382	20231128	124800	1817954905	2685	2700	2700	2685	40
383	20231128	124700	1817847355	2700	2685	2700	2685	1018
384	20231128	124600	1815113650	2680	2705	2705	2680	1628
385	20231128	124500	1810749350	2685	2690	2690	2685	251
386	20231128	124400	1810075395	2690	2690	2690	2690	54
387	20231128	124300	1809930135	2690	2690	2690	2690	337
388	20231128	124200	1809023605	2690	2705	2705	2690	3400
389	20231128	124100	1799866225	2710	2710	2710	2710	3
390	20231128	124000	1799858095	2710	2710	2710	2710	1125
391	20231128	123900	1796809345	2710	2710	2710	2710	0
392	20231128	123800	1796809345	2710	2710	2710	2710	114
393	20231128	123700	1796500405	2720	2720	2720	2720	0
394	20231128	123600	1796500405	2720	2720	2720	2720	0
395	20231128	123500	1796500405	2720	2720	2720	2720	37
396	20231128	123400	1796399765	2720	2710	2720	2710	61
397	20231128	123300	1796234445	2710	2710	2710	2710	0
398	20231128	123200	1796234445	2710	2710	2710	2710	0
399	20231128	123100	1796234445	2710	2710	2710	2710	0
400	20231128	123000	1796234445	2710	2710	2715	2710	1599
401	20231128	122900	1791897065	2710	2715	2720	2710	1198
402	20231128	122800	1788645395	2715	2715	2715	2715	1
403	20231128	122700	1788642680	2720	2725	2725	2715	2223
404	20231128	122600	1782594605	2725	2735	2735	2725	339
405	20231128	122500	1781667450	2735	2730	2735	2730	2000
406	20231128	122400	1776201030	2735	2735	2735	2735	0
407	20231128	122300	1776201030	2735	2735	2735	2735	125
408	20231128	122200	1775859155	2735	2720	2735	2720	3400
409	20231128	122100	1766578740	2725	2725	2725	2720	421
410	20231128	122000	1765432515	2725	2725	2725	2725	1
411	20231128	121900	1765429790	2730	2725	2730	2725	2195
412	20231128	121800	1759446435	2725	2720	2725	2720	4441
413	20231128	121700	1747364025	2720	2720	2725	2720	816
414	20231128	121600	1745144495	2720	2715	2720	2715	2465
415	20231128	121500	1738442535	2720	2715	2725	2715	6877
416	20231128	121400	1719736870	2715	2700	2715	2700	3901
417	20231128	121300	1709163495	2700	2700	2705	2700	69
418	20231128	121200	1708977075	2700	2695	2700	2695	2080
419	20231128	121100	1703361700	2695	2695	2695	2695	668
420	20231128	121000	1701561440	2695	2695	2695	2695	1005
421	20231128	120900	1698852965	2695	2695	2695	2695	2
422	20231128	120800	1698847575	2690	2690	2690	2690	20
423	20231128	120700	1698793775	2690	2690	2690	2690	0
424	20231128	120600	1698793775	2690	2690	2690	2690	0
425	20231128	120500	1698793775	2690	2690	2690	2690	1
426	20231128	120400	1698791085	2690	2685	2690	2685	1293
427	20231128	120300	1695314915	2690	2690	2690	2690	4
428	20231128	120200	1695304155	2685	2690	2690	2685	330
429	20231128	120100	1694416635	2690	2690	2690	2690	262
430	20231128	120000	1693711855	2685	2690	2690	2685	446
431	20231128	115900	1692513380	2690	2695	2695	2690	51
432	20231128	115800	1692376185	2695	2690	2695	2690	172
433	20231128	115700	1691913495	2695	2690	2695	2690	211
434	20231128	115600	1691344995	2690	2685	2690	2685	631
435	20231128	115500	1689649765	2685	2685	2685	2685	29
436	20231128	115400	1689571900	2685	2685	2685	2685	30
437	20231128	115300	1689491350	2690	2685	2690	2685	30
438	20231128	115200	1689410795	2685	2685	2685	2685	30
439	20231128	115100	1689330245	2685	2685	2690	2685	35
440	20231128	115000	1689236240	2685	2685	2685	2685	423
441	20231128	114900	1688100485	2685	2685	2685	2685	330
442	20231128	114800	1687214435	2685	2685	2685	2685	29
443	20231128	114700	1687136570	2685	2685	2690	2685	37
444	20231128	114600	1687037220	2685	2690	2690	2685	112
445	20231128	114500	1686736085	2695	2690	2695	2690	2451
446	20231128	114400	1680142875	2695	2695	2695	2690	294
447	20231128	114300	1679350955	2690	2695	2695	2690	925
448	20231128	114200	1676858225	2695	2700	2700	2695	978
449	20231128	114100	1674222015	2695	2695	2695	2695	469
450	20231128	114000	1672958060	2695	2695	2695	2685	948
451	20231128	113900	1670410205	2695	2690	2695	2685	32
452	20231128	113800	1670324265	2695	2680	2695	2680	51
453	20231128	113700	1670187120	2695	2680	2695	2675	8249
454	20231128	113600	1648059950	2680	2680	2680	2675	151
455	20231128	113500	1647655415	2680	2670	2680	2670	1332
456	20231128	113400	1644094805	2675	2670	2675	2670	2222
457	20231128	113300	1638151100	2670	2670	2675	2670	31
458	20231128	113200	1638068320	2670	2675	2675	2670	225
459	20231128	113100	1637467520	2670	2675	2675	2670	2878
460	20231128	113000	1629771795	2675	2675	2675	2675	505
461	20231128	112900	1628420920	2675	2675	2680	2675	207
462	20231128	112800	1627866690	2675	2675	2675	2675	29
463	20231128	112700	1627789115	2680	2675	2680	2675	730
464	20231128	112600	1625833865	2675	2675	2675	2675	30
465	20231128	112500	1625753615	2675	2675	2675	2675	35
466	20231128	112400	1625659990	2675	2675	2680	2675	75
467	20231128	112300	1625459215	2675	2675	2675	2675	16
468	20231128	112200	1625416415	2675	2675	2675	2670	265
469	20231128	112100	1624707615	2670	2675	2675	2670	1327
470	20231128	112000	1621160710	2675	2675	2680	2675	1036
471	20231128	111900	1618389400	2675	2680	2680	2675	454
472	20231128	111800	1617174700	2675	2675	2680	2675	30
473	20231128	111700	1617094445	2675	2675	2680	2675	735
474	20231128	111600	1615128270	2675	2665	2675	2665	765
475	20231128	111500	1613085725	2670	2680	2680	2665	1056
476	20231128	111400	1610268920	2670	2675	2675	2670	2444
477	20231128	111300	1603739310	2675	2675	2680	2675	1045
478	20231128	111200	1600943880	2680	2675	2680	2675	489
479	20231128	111100	1599633510	2680	2675	2680	2675	117
480	20231128	111000	1599320025	2680	2680	2680	2675	971
481	20231128	110900	1596718735	2685	2680	2685	2680	33
482	20231128	110800	1596630290	2680	2685	2685	2680	1642
483	20231128	110700	1592227420	2680	2685	2685	2680	2140
484	20231128	110600	1586489385	2685	2695	2695	2680	3701
485	20231128	110500	1576532085	2695	2695	2700	2695	1684
486	20231128	110400	1571992465	2695	2695	2700	2695	273
487	20231128	110300	1571256720	2695	2690	2695	2690	36
488	20231128	110200	1571159845	2695	2690	2695	2690	65
489	20231128	110100	1570984965	2690	2685	2695	2685	534
490	20231128	110000	1569549660	2685	2690	2690	2680	1128
491	20231128	105900	1566522120	2690	2685	2690	2680	3199
492	20231128	105800	1557933155	2690	2685	2690	2685	618
493	20231128	105700	1556273785	2685	2685	2685	2685	232
494	20231128	105600	1555650865	2690	2685	2690	2685	94
495	20231128	105500	1555398080	2695	2680	2695	2680	476
496	20231128	105400	1554122370	2685	2690	2695	2685	2150
497	20231128	105300	1548347635	2690	2690	2695	2690	43
498	20231128	105200	1548231860	2690	2690	2695	2690	1418
499	20231128	105100	1544417435	2690	2690	2690	2690	63
500	20231128	105000	1544247965	2700	2705	2705	2685	1037
501	20231128	104900	1541448755	2705	2715	2715	2670	40939
502	20231128	104800	1431181230	2715	2715	2715	2715	29
503	20231128	104700	1431102495	2715	2725	2725	2715	1414
504	20231128	104600	1427261615	2725	2720	2725	2720	198
505	20231128	104500	1426722510	2725	2720	2725	2715	1764
506	20231128	104400	1421924650	2720	2720	2720	2720	729
507	20231128	104300	1419941770	2720	2720	2720	2715	446
508	20231128	104200	1418729445	2715	2715	2715	2715	588
509	20231128	104100	1417133025	2715	2715	2720	2715	44
510	20231128	104000	1417013490	2715	2715	2715	2715	30
511	20231128	103900	1416932040	2715	2715	2715	2715	29
512	20231128	103800	1416853305	2715	2715	2720	2715	316
513	20231128	103700	1415993930	2715	2715	2715	2715	1044
514	20231128	103600	1413159470	2715	2710	2715	2710	557
515	20231128	103500	1411647360	2710	2710	2710	2710	1908
516	20231128	103400	1406476680	2710	2710	2715	2710	665
517	20231128	103300	1404674255	2715	2710	2715	2710	1023
518	20231128	103200	1401901425	2715	2710	2715	2705	836
519	20231128	103100	1399635365	2710	2710	2715	2710	1006
520	20231128	103000	1396907470	2710	2715	2715	2710	360
521	20231128	102900	1395931150	2715	2700	2715	2695	2265
522	20231128	102800	1389794950	2695	2705	2705	2695	1049
523	20231128	102700	1386966685	2705	2700	2705	2695	2575
524	20231128	102600	1380019760	2705	2705	2705	2700	1854
525	20231128	102500	1375010795	2705	2710	2710	2700	7418
526	20231128	102400	1354967410	2710	2715	2715	2710	1554
527	20231128	102300	1350755670	2715	2715	2715	2710	595
528	20231128	102200	1349140390	2715	2710	2715	2710	219
529	20231128	102100	1348546675	2715	2715	2715	2705	12833
530	20231128	102000	1313794555	2720	2710	2720	2710	1287
531	20231128	101900	1310297650	2715	2715	2720	2710	1081
532	20231128	101800	1307362300	2720	2715	2720	2710	2872
533	20231128	101700	1299564710	2710	2710	2710	2710	1530
534	20231128	101600	1295418410	2710	2710	2710	2710	488
535	20231128	101500	1294095930	2715	2715	2720	2715	2083
536	20231128	101400	1288440415	2715	2715	2715	2715	1918
537	20231128	101300	1283233045	2710	2725	2725	2710	4144
538	20231128	101200	1271967555	2725	2725	2725	2720	2268
539	20231128	101100	1265788555	2725	2725	2730	2725	299
540	20231128	101000	1264973775	2720	2725	2725	2720	789
541	20231128	100900	1262824425	2725	2740	2745	2720	4748
542	20231128	100800	1249866505	2735	2720	2740	2715	1471
543	20231128	100700	1245852860	2715	2720	2720	2715	5624
544	20231128	100600	1230556170	2720	2730	2730	2720	2056
545	20231128	100500	1224960220	2730	2735	2735	2720	10893
546	20231128	100400	1195238315	2735	2745	2745	2735	3056
547	20231128	100300	1186874570	2740	2740	2745	2740	3471
548	20231128	100200	1177364025	2740	2745	2745	2740	4812
549	20231128	100100	1164156415	2745	2745	2745	2740	763
550	20231128	100000	1162062050	2745	2750	2750	2745	7687
551	20231128	095900	1140950535	2745	2750	2750	2745	3963
552	20231128	095800	1130052430	2750	2760	2760	2750	3591
553	20231128	095700	1120154560	2755	2745	2760	2745	3124
554	20231128	095600	1111556870	2745	2750	2755	2745	8153
555	20231128	095500	1089148705	2755	2750	2755	2750	1673
556	20231128	095400	1084543910	2750	2745	2750	2745	7757
557	20231128	095300	1063215835	2745	2735	2745	2720	19104
558	20231128	095200	1011030840	2735	2740	2750	2735	4132
559	20231128	095100	999704770	2745	2750	2755	2730	7509
560	20231128	095000	979105125	2750	2750	2760	2740	15936
561	20231128	094900	935302300	2765	2760	2770	2755	9059
562	20231128	094800	910284545	2750	2760	2760	2750	9211
563	20231128	094700	884894225	2760	2775	2785	2760	24685
564	20231128	094600	816541485	2775	2770	2795	2765	72663
565	20231128	094500	614393810	2770	2720	2795	2720	59006
566	20231128	094400	451083895	2715	2670	2715	2670	14568
567	20231128	094300	411838325	2670	2670	2670	2665	2626
568	20231128	094200	404826980	2675	2665	2675	2665	1411
569	20231128	094100	401058520	2670	2670	2675	2670	1046
570	20231128	094000	398265680	2670	2670	2670	2665	2830
571	20231128	093900	390720320	2670	2665	2670	2665	665
572	20231128	093800	388944940	2665	2675	2675	2665	1598
573	20231128	093700	384676970	2675	2680	2680	2675	1900
574	20231128	093600	379590680	2680	2680	2680	2670	4894
575	20231128	093500	366487600	2680	2675	2680	2665	2711
576	20231128	093400	359239750	2670	2670	2670	2665	3108
577	20231128	093300	350950265	2665	2660	2665	2660	751
578	20231128	093200	348949695	2660	2650	2665	2650	10690
579	20231128	093100	320584800	2645	2645	2650	2640	4592
580	20231128	093000	308443240	2650	2650	2650	2645	33
581	20231128	092900	308355940	2645	2645	2645	2640	2070
582	20231128	092800	302886340	2640	2645	2645	2640	7718
583	20231128	092700	282506435	2645	2645	2650	2645	819
584	20231128	092600	280339555	2650	2655	2655	2645	4163
585	20231128	092500	269311375	2660	2655	2660	2650	995
586	20231128	092400	266671945	2650	2655	2655	2640	11797
587	20231128	092300	235453945	2655	2655	2655	2650	2534
588	20231128	092200	228730255	2655	2655	2665	2650	3149
589	20231128	092100	220366885	2655	2660	2665	2655	1475
590	20231128	092000	216442880	2665	2660	2670	2660	1474
591	20231128	091900	212520565	2660	2665	2665	2660	1513
592	20231128	091800	208493535	2665	2665	2670	2665	4588
593	20231128	091700	196266505	2670	2670	2670	2670	10217
594	20231128	091600	168987115	2670	2675	2675	2670	536
595	20231128	091500	167555230	2670	2670	2675	2670	813
596	20231128	091400	165380600	2675	2675	2675	2670	1888
597	20231128	091300	160330275	2675	2680	2680	2675	998
598	20231128	091200	157656530	2680	2680	2680	2675	7050
599	20231128	091100	138784075	2675	2675	2675	2675	360
600	20231128	091000	137821075	2680	2685	2690	2680	4992
601	20231128	090900	124426785	2685	2680	2685	2680	1595
602	20231128	090800	120144615	2680	2670	2680	2660	1302
603	20231128	090700	116658820	2670	2665	2670	2655	11902
604	20231128	090600	84982055	2665	2685	2690	2665	6625
605	20231128	090500	67260435	2685	2690	2695	2685	1890
606	20231128	090400	62178630	2690	2705	2710	2690	1406
607	20231128	090300	58378955	2710	2685	2710	2680	7074
608	20231128	090200	39325315	2690	2695	2720	2690	4593
609	20231128	090100	26917935	2695	2690	2695	2690	1334
610	20231128	090000	23323905	2690	2680	2690	2680	8176