KissMeData/333430/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	210800	144691605	2945	2945	2945	2945	1479
3	20231127	210700	144691605	2945	2945	2945	2945	0
4	20231127	210600	144691605	2945	2945	2945	2945	0
5	20231127	210500	144691605	2945	2945	2945	2945	0
6	20231127	210400	144691605	2945	2945	2945	2945	0
7	20231127	210300	144691605	2945	2945	2945	2945	0
8	20231127	210200	144691605	2945	2945	2945	2945	0
9	20231127	210100	144691605	2945	2945	2945	2945	0
10	20231127	210000	144691605	2945	2945	2945	2945	0
11	20231127	205900	144691605	2945	2945	2945	2945	0
12	20231127	205800	144691605	2945	2945	2945	2945	0
13	20231127	205700	144691605	2945	2945	2945	2945	0
14	20231127	205600	144691605	2945	2945	2945	2945	0
15	20231127	205500	144691605	2945	2945	2945	2945	0
16	20231127	205400	144691605	2945	2945	2945	2945	0
17	20231127	205300	144691605	2945	2945	2945	2945	0
18	20231127	205200	144691605	2945	2945	2945	2945	0
19	20231127	205100	144691605	2945	2945	2945	2945	0
20	20231127	205000	144691605	2945	2945	2945	2945	0
21	20231127	204900	144691605	2945	2945	2945	2945	0
22	20231127	204800	144691605	2945	2945	2945	2945	0
23	20231127	204700	144691605	2945	2945	2945	2945	0
24	20231127	204600	144691605	2945	2945	2945	2945	0
25	20231127	204500	144691605	2945	2945	2945	2945	0
26	20231127	204400	144691605	2945	2945	2945	2945	0
27	20231127	204300	144691605	2945	2945	2945	2945	0
28	20231127	204200	144691605	2945	2945	2945	2945	0
29	20231127	204100	144691605	2945	2945	2945	2945	0
30	20231127	204000	144691605	2945	2945	2945	2945	0
31	20231127	203900	144691605	2945	2945	2945	2945	0
32	20231127	203800	144691605	2945	2945	2945	2945	1479
33	20231127	203700	144691605	2945	2945	2945	2945	0
34	20231127	203600	144691605	2945	2945	2945	2945	0
35	20231127	203500	144691605	2945	2945	2945	2945	0
36	20231127	203400	144691605	2945	2945	2945	2945	0
37	20231127	203300	144691605	2945	2945	2945	2945	0
38	20231127	203200	144691605	2945	2945	2945	2945	0
39	20231127	203100	144691605	2945	2945	2945	2945	0
40	20231127	203000	144691605	2945	2945	2945	2945	0
41	20231127	202900	144691605	2945	2945	2945	2945	0
42	20231127	202800	144691605	2945	2945	2945	2945	0
43	20231127	202700	144691605	2945	2945	2945	2945	0
44	20231127	202600	144691605	2945	2945	2945	2945	0
45	20231127	202500	144691605	2945	2945	2945	2945	0
46	20231127	202400	144691605	2945	2945	2945	2945	0
47	20231127	202300	144691605	2945	2945	2945	2945	0
48	20231127	202200	144691605	2945	2945	2945	2945	0
49	20231127	202100	144691605	2945	2945	2945	2945	0
50	20231127	202000	144691605	2945	2945	2945	2945	0
51	20231127	201900	144691605	2945	2945	2945	2945	0
52	20231127	201800	144691605	2945	2945	2945	2945	0
53	20231127	201700	144691605	2945	2945	2945	2945	0
54	20231127	201600	144691605	2945	2945	2945	2945	0
55	20231127	201500	144691605	2945	2945	2945	2945	0
56	20231127	201400	144691605	2945	2945	2945	2945	0
57	20231127	201300	144691605	2945	2945	2945	2945	0
58	20231127	201200	144691605	2945	2945	2945	2945	0
59	20231127	201100	144691605	2945	2945	2945	2945	0
60	20231127	201000	144691605	2945	2945	2945	2945	0
61	20231127	200900	144691605	2945	2945	2945	2945	0
62	20231127	200800	144691605	2945	2945	2945	2945	1479
63	20231127	200700	144691605	2945	2945	2945	2945	0
64	20231127	200600	144691605	2945	2945	2945	2945	0
65	20231127	200500	144691605	2945	2945	2945	2945	0
66	20231127	200400	144691605	2945	2945	2945	2945	0
67	20231127	200300	144691605	2945	2945	2945	2945	0
68	20231127	200200	144691605	2945	2945	2945	2945	0
69	20231127	200100	144691605	2945	2945	2945	2945	0
70	20231127	200000	144691605	2945	2945	2945	2945	0
71	20231127	195900	144691605	2945	2945	2945	2945	0
72	20231127	195800	144691605	2945	2945	2945	2945	0
73	20231127	195700	144691605	2945	2945	2945	2945	0
74	20231127	195600	144691605	2945	2945	2945	2945	0
75	20231127	195500	144691605	2945	2945	2945	2945	0
76	20231127	195400	144691605	2945	2945	2945	2945	0
77	20231127	195300	144691605	2945	2945	2945	2945	0
78	20231127	195200	144691605	2945	2945	2945	2945	0
79	20231127	195100	144691605	2945	2945	2945	2945	0
80	20231127	195000	144691605	2945	2945	2945	2945	0
81	20231127	194900	144691605	2945	2945	2945	2945	0
82	20231127	194800	144691605	2945	2945	2945	2945	0
83	20231127	194700	144691605	2945	2945	2945	2945	0
84	20231127	194600	144691605	2945	2945	2945	2945	0
85	20231127	194500	144691605	2945	2945	2945	2945	0
86	20231127	194400	144691605	2945	2945	2945	2945	0
87	20231127	194300	144691605	2945	2945	2945	2945	0
88	20231127	194200	144691605	2945	2945	2945	2945	0
89	20231127	194100	144691605	2945	2945	2945	2945	0
90	20231127	194000	144691605	2945	2945	2945	2945	0
91	20231127	193900	144691605	2945	2945	2945	2945	0
92	20231127	193800	144691605	2945	2945	2945	2945	1479
93	20231127	193700	144691605	2945	2945	2945	2945	0
94	20231127	193600	144691605	2945	2945	2945	2945	0
95	20231127	193500	144691605	2945	2945	2945	2945	0
96	20231127	193400	144691605	2945	2945	2945	2945	0
97	20231127	193300	144691605	2945	2945	2945	2945	0
98	20231127	193200	144691605	2945	2945	2945	2945	0
99	20231127	193100	144691605	2945	2945	2945	2945	0
100	20231127	193000	144691605	2945	2945	2945	2945	0
101	20231127	192900	144691605	2945	2945	2945	2945	0
102	20231127	192800	144691605	2945	2945	2945	2945	0
103	20231127	192700	144691605	2945	2945	2945	2945	0
104	20231127	192600	144691605	2945	2945	2945	2945	0
105	20231127	192500	144691605	2945	2945	2945	2945	0
106	20231127	192400	144691605	2945	2945	2945	2945	0
107	20231127	192300	144691605	2945	2945	2945	2945	0
108	20231127	192200	144691605	2945	2945	2945	2945	0
109	20231127	192100	144691605	2945	2945	2945	2945	0
110	20231127	192000	144691605	2945	2945	2945	2945	0
111	20231127	191900	144691605	2945	2945	2945	2945	0
112	20231127	191800	144691605	2945	2945	2945	2945	0
113	20231127	191700	144691605	2945	2945	2945	2945	0
114	20231127	191600	144691605	2945	2945	2945	2945	0
115	20231127	191500	144691605	2945	2945	2945	2945	0
116	20231127	191400	144691605	2945	2945	2945	2945	0
117	20231127	191300	144691605	2945	2945	2945	2945	0
118	20231127	191200	144691605	2945	2945	2945	2945	0
119	20231127	191100	144691605	2945	2945	2945	2945	0
120	20231127	191000	144691605	2945	2945	2945	2945	0
121	20231127	190900	144691605	2945	2945	2945	2945	0
122	20231127	190800	144691605	2945	2945	2945	2945	1479
123	20231127	190700	144691605	2945	2945	2945	2945	0
124	20231127	190600	144691605	2945	2945	2945	2945	0
125	20231127	190500	144691605	2945	2945	2945	2945	0
126	20231127	190400	144691605	2945	2945	2945	2945	0
127	20231127	190300	144691605	2945	2945	2945	2945	0
128	20231127	190200	144691605	2945	2945	2945	2945	0
129	20231127	190100	144691605	2945	2945	2945	2945	0
130	20231127	190000	144691605	2945	2945	2945	2945	0
131	20231127	185900	144691605	2945	2945	2945	2945	0
132	20231127	185800	144691605	2945	2945	2945	2945	0
133	20231127	185700	144691605	2945	2945	2945	2945	0
134	20231127	185600	144691605	2945	2945	2945	2945	0
135	20231127	185500	144691605	2945	2945	2945	2945	0
136	20231127	185400	144691605	2945	2945	2945	2945	0
137	20231127	185300	144691605	2945	2945	2945	2945	0
138	20231127	185200	144691605	2945	2945	2945	2945	0
139	20231127	185100	144691605	2945	2945	2945	2945	0
140	20231127	185000	144691605	2945	2945	2945	2945	0
141	20231127	184900	144691605	2945	2945	2945	2945	0
142	20231127	184800	144691605	2945	2945	2945	2945	0
143	20231127	184700	144691605	2945	2945	2945	2945	0
144	20231127	184600	144691605	2945	2945	2945	2945	0
145	20231127	184500	144691605	2945	2945	2945	2945	0
146	20231127	184400	144691605	2945	2945	2945	2945	0
147	20231127	184300	144691605	2945	2945	2945	2945	0
148	20231127	184200	144691605	2945	2945	2945	2945	0
149	20231127	184100	144691605	2945	2945	2945	2945	0
150	20231127	184000	144691605	2945	2945	2945	2945	0
151	20231127	183900	144691605	2945	2945	2945	2945	0
152	20231127	183800	144691605	2945	2945	2945	2945	1479
153	20231127	183700	144691605	2945	2945	2945	2945	0
154	20231127	183600	144691605	2945	2945	2945	2945	0
155	20231127	183500	144691605	2945	2945	2945	2945	0
156	20231127	183400	144691605	2945	2945	2945	2945	0
157	20231127	183300	144691605	2945	2945	2945	2945	0
158	20231127	183200	144691605	2945	2945	2945	2945	0
159	20231127	183100	144691605	2945	2945	2945	2945	0
160	20231127	183000	144691605	2945	2945	2945	2945	0
161	20231127	182900	144691605	2945	2945	2945	2945	0
162	20231127	182800	144691605	2945	2945	2945	2945	0
163	20231127	182700	144691605	2945	2945	2945	2945	0
164	20231127	182600	144691605	2945	2945	2945	2945	0
165	20231127	182500	144691605	2945	2945	2945	2945	0
166	20231127	182400	144691605	2945	2945	2945	2945	0
167	20231127	182300	144691605	2945	2945	2945	2945	0
168	20231127	182200	144691605	2945	2945	2945	2945	0
169	20231127	182100	144691605	2945	2945	2945	2945	0
170	20231127	182000	144691605	2945	2945	2945	2945	0
171	20231127	181900	144691605	2945	2945	2945	2945	0
172	20231127	181800	144691605	2945	2945	2945	2945	0
173	20231127	181700	144691605	2945	2945	2945	2945	0
174	20231127	181600	144691605	2945	2945	2945	2945	0
175	20231127	181500	144691605	2945	2945	2945	2945	0
176	20231127	181400	144691605	2945	2945	2945	2945	0
177	20231127	181300	144691605	2945	2945	2945	2945	0
178	20231127	181200	144691605	2945	2945	2945	2945	0
179	20231127	181100	144691605	2945	2945	2945	2945	0
180	20231127	181000	144691605	2945	2945	2945	2945	0
181	20231127	180900	144691605	2945	2945	2945	2945	0
182	20231127	180800	144691605	2945	2945	2945	2945	1479
183	20231127	180700	144691605	2945	2945	2945	2945	0
184	20231127	180600	144691605	2945	2945	2945	2945	0
185	20231127	180500	144691605	2945	2945	2945	2945	0
186	20231127	180400	144691605	2945	2945	2945	2945	0
187	20231127	180300	144691605	2945	2945	2945	2945	0
188	20231127	180200	144691605	2945	2945	2945	2945	0
189	20231127	180100	144691605	2945	2945	2945	2945	0
190	20231127	180000	144691605	2945	2945	2945	2945	0
191	20231127	175900	144691605	2945	2945	2945	2945	0
192	20231127	175800	144691605	2945	2945	2945	2945	0
193	20231127	175700	144691605	2945	2945	2945	2945	0
194	20231127	175600	144691605	2945	2945	2945	2945	0
195	20231127	175500	144691605	2945	2945	2945	2945	0
196	20231127	175400	144691605	2945	2945	2945	2945	0
197	20231127	175300	144691605	2945	2945	2945	2945	0
198	20231127	175200	144691605	2945	2945	2945	2945	0
199	20231127	175100	144691605	2945	2945	2945	2945	0
200	20231127	175000	144691605	2945	2945	2945	2945	0
201	20231127	174900	144691605	2945	2945	2945	2945	0
202	20231127	174800	144691605	2945	2945	2945	2945	0
203	20231127	174700	144691605	2945	2945	2945	2945	0
204	20231127	174600	144691605	2945	2945	2945	2945	0
205	20231127	174500	144691605	2945	2945	2945	2945	0
206	20231127	174400	144691605	2945	2945	2945	2945	0
207	20231127	174300	144691605	2945	2945	2945	2945	0
208	20231127	174200	144691605	2945	2945	2945	2945	0
209	20231127	174100	144691605	2945	2945	2945	2945	0
210	20231127	174000	144691605	2945	2945	2945	2945	0
211	20231127	173900	144691605	2945	2945	2945	2945	0
212	20231127	173800	144691605	2945	2945	2945	2945	1479
213	20231127	173700	144691605	2945	2945	2945	2945	0
214	20231127	173600	144691605	2945	2945	2945	2945	0
215	20231127	173500	144691605	2945	2945	2945	2945	0
216	20231127	173400	144691605	2945	2945	2945	2945	0
217	20231127	173300	144691605	2945	2945	2945	2945	0
218	20231127	173200	144691605	2945	2945	2945	2945	0
219	20231127	173100	144691605	2945	2945	2945	2945	0
220	20231127	173000	144691605	2945	2945	2945	2945	0
221	20231127	172900	144691605	2945	2945	2945	2945	0
222	20231127	172800	144691605	2945	2945	2945	2945	0
223	20231127	172700	144691605	2945	2945	2945	2945	0
224	20231127	172600	144691605	2945	2945	2945	2945	0
225	20231127	172500	144691605	2945	2945	2945	2945	0
226	20231127	172400	144691605	2945	2945	2945	2945	0
227	20231127	172300	144691605	2945	2945	2945	2945	0
228	20231127	172200	144691605	2945	2945	2945	2945	0
229	20231127	172100	144691605	2945	2945	2945	2945	0
230	20231127	172000	144691605	2945	2945	2945	2945	0
231	20231127	171900	144691605	2945	2945	2945	2945	0
232	20231127	171800	144691605	2945	2945	2945	2945	0
233	20231127	171700	144691605	2945	2945	2945	2945	0
234	20231127	171600	144691605	2945	2945	2945	2945	0
235	20231127	171500	144691605	2945	2945	2945	2945	0
236	20231127	171400	144691605	2945	2945	2945	2945	0
237	20231127	171300	144691605	2945	2945	2945	2945	0
238	20231127	171200	144691605	2945	2945	2945	2945	0
239	20231127	171100	144691605	2945	2945	2945	2945	0
240	20231127	171000	144691605	2945	2945	2945	2945	0
241	20231127	170900	144691605	2945	2945	2945	2945	0
242	20231127	170800	144691605	2945	2945	2945	2945	1479
243	20231127	170700	144691605	2945	2945	2945	2945	0
244	20231127	170600	144691605	2945	2945	2945	2945	0
245	20231127	170500	144691605	2945	2945	2945	2945	0
246	20231127	170400	144691605	2945	2945	2945	2945	0
247	20231127	170300	144691605	2945	2945	2945	2945	0
248	20231127	170200	144691605	2945	2945	2945	2945	0
249	20231127	170100	144691605	2945	2945	2945	2945	0
250	20231127	170000	144691605	2945	2945	2945	2945	0
251	20231127	165900	144691605	2945	2945	2945	2945	0
252	20231127	165800	144691605	2945	2945	2945	2945	0
253	20231127	165700	144691605	2945	2945	2945	2945	0
254	20231127	165600	144691605	2945	2945	2945	2945	0
255	20231127	165500	144691605	2945	2945	2945	2945	0
256	20231127	165400	144691605	2945	2945	2945	2945	0
257	20231127	165300	144691605	2945	2945	2945	2945	0
258	20231127	165200	144691605	2945	2945	2945	2945	0
259	20231127	165100	144691605	2945	2945	2945	2945	0
260	20231127	165000	144691605	2945	2945	2945	2945	0
261	20231127	164900	144691605	2945	2945	2945	2945	0
262	20231127	164800	144691605	2945	2945	2945	2945	0
263	20231127	164700	144691605	2945	2945	2945	2945	0
264	20231127	164600	144691605	2945	2945	2945	2945	0
265	20231127	164500	144691605	2945	2945	2945	2945	0
266	20231127	164400	144691605	2945	2945	2945	2945	0
267	20231127	164300	144691605	2945	2945	2945	2945	0
268	20231127	164200	144691605	2945	2945	2945	2945	0
269	20231127	164100	144691605	2945	2945	2945	2945	0
270	20231127	164000	144691605	2945	2945	2945	2945	0
271	20231127	163900	144691605	2945	2945	2945	2945	0
272	20231127	163800	144691605	2945	2945	2945	2945	1479
273	20231127	163700	144691605	2945	2945	2945	2945	0
274	20231127	163600	144691605	2945	2945	2945	2945	0
275	20231127	163500	144691605	2945	2945	2945	2945	0
276	20231127	163400	144691605	2945	2945	2945	2945	0
277	20231127	163300	144691605	2945	2945	2945	2945	0
278	20231127	163200	144691605	2945	2945	2945	2945	0
279	20231127	163100	144691605	2945	2945	2945	2945	0
280	20231127	163000	144691605	2945	2945	2945	2945	0
281	20231127	162900	144691605	2945	2945	2945	2945	0
282	20231127	162800	144691605	2945	2945	2945	2945	0
283	20231127	162700	144691605	2945	2945	2945	2945	0
284	20231127	162600	144691605	2945	2945	2945	2945	0
285	20231127	162500	144691605	2945	2945	2945	2945	0
286	20231127	162400	144691605	2945	2945	2945	2945	0
287	20231127	162300	144691605	2945	2945	2945	2945	0
288	20231127	162200	144691605	2945	2945	2945	2945	0
289	20231127	162100	144691605	2945	2945	2945	2945	0
290	20231127	162000	144691605	2945	2945	2945	2945	0
291	20231127	161900	144691605	2945	2945	2945	2945	0
292	20231127	161800	144691605	2945	2945	2945	2945	0
293	20231127	161700	144691605	2945	2945	2945	2945	0
294	20231127	161600	144691605	2945	2945	2945	2945	0
295	20231127	161500	144691605	2945	2945	2945	2945	0
296	20231127	161400	144691605	2945	2945	2945	2945	0
297	20231127	161300	144691605	2945	2945	2945	2945	0
298	20231127	161200	144691605	2945	2945	2945	2945	0
299	20231127	161100	144691605	2945	2945	2945	2945	0
300	20231127	161000	144691605	2945	2945	2945	2945	0
301	20231127	160900	144691605	2945	2945	2945	2945	0
302	20231127	160800	144691605	2945	2945	2945	2945	1479
303	20231127	160700	144691605	2945	2945	2945	2945	0
304	20231127	160600	144691605	2945	2945	2945	2945	0
305	20231127	160500	144691605	2945	2945	2945	2945	0
306	20231127	160400	144691605	2945	2945	2945	2945	0
307	20231127	160300	144691605	2945	2945	2945	2945	0
308	20231127	160200	144691605	2945	2945	2945	2945	0
309	20231127	160100	144691605	2945	2945	2945	2945	0
310	20231127	160000	144691605	2945	2945	2945	2945	0
311	20231127	155900	144691605	2945	2945	2945	2945	0
312	20231127	155800	144691605	2945	2945	2945	2945	0
313	20231127	155700	144691605	2945	2945	2945	2945	0
314	20231127	155600	144691605	2945	2945	2945	2945	0
315	20231127	155500	144691605	2945	2945	2945	2945	0
316	20231127	155400	144691605	2945	2945	2945	2945	0
317	20231127	155300	144691605	2945	2945	2945	2945	0
318	20231127	155200	144691605	2945	2945	2945	2945	0
319	20231127	155100	144691605	2945	2945	2945	2945	0
320	20231127	155000	144691605	2945	2945	2945	2945	0
321	20231127	154900	144691605	2945	2945	2945	2945	0
322	20231127	154800	144691605	2945	2945	2945	2945	0
323	20231127	154700	144691605	2945	2945	2945	2945	0
324	20231127	154600	144691605	2945	2945	2945	2945	0
325	20231127	154500	144691605	2945	2945	2945	2945	0
326	20231127	154400	144691605	2945	2945	2945	2945	0
327	20231127	154300	144691605	2945	2945	2945	2945	0
328	20231127	154200	144691605	2945	2945	2945	2945	0
329	20231127	154100	144691605	2945	2945	2945	2945	0
330	20231127	154000	144691605	2945	2945	2945	2945	0
331	20231127	153900	144691605	2945	2945	2945	2945	0
332	20231127	153800	144691605	2945	2945	2945	2945	1479
333	20231127	153700	144691605	2945	2945	2945	2945	0
334	20231127	153600	144691605	2945	2945	2945	2945	0
335	20231127	153500	144691605	2945	2945	2945	2945	0
336	20231127	153400	144691605	2945	2945	2945	2945	0
337	20231127	153300	144691605	2945	2945	2945	2945	0
338	20231127	153200	144691605	2945	2945	2945	2945	0
339	20231127	153100	144691605	2945	2945	2945	2945	0
340	20231127	153000	144691605	2945	2945	2945	2945	1479
341	20231127	152900	140335950	2945	2945	2945	2945	0
342	20231127	152800	140335950	2945	2945	2945	2945	0
343	20231127	152700	140335950	2945	2945	2945	2945	0
344	20231127	152600	140335950	2945	2945	2945	2945	0
345	20231127	152500	140335950	2945	2945	2945	2945	0
346	20231127	152400	140335950	2945	2945	2945	2945	0
347	20231127	152300	140335950	2945	2945	2945	2945	0
348	20231127	152200	140335950	2945	2945	2945	2945	0
349	20231127	152100	140335950	2945	2945	2945	2945	0
350	20231127	152000	140335950	2945	2945	2945	2945	0
351	20231127	151900	140335950	2945	2950	2950	2945	1165
352	20231127	151800	136900155	2955	2955	2955	2955	0
353	20231127	151700	136900155	2955	2955	2955	2955	0
354	20231127	151600	136900155	2955	2955	2955	2955	3
355	20231127	151500	136891290	2955	2955	2955	2955	0
356	20231127	151400	136891290	2955	2955	2955	2955	0
357	20231127	151300	136891290	2955	2955	2955	2955	1
358	20231127	151200	136888335	2955	2955	2955	2955	0
359	20231127	151100	136888335	2955	2950	2955	2950	48
360	20231127	151000	136746635	2950	2950	2950	2950	0
361	20231127	150900	136746635	2950	2950	2950	2950	0
362	20231127	150800	136746635	2950	2950	2950	2950	200
363	20231127	150700	136156635	2950	2950	2950	2950	300
364	20231127	150600	135271635	2955	2955	2955	2955	0
365	20231127	150500	135271635	2955	2955	2955	2955	0
366	20231127	150400	135271635	2955	2955	2955	2955	0
367	20231127	150300	135271635	2955	2955	2955	2955	0
368	20231127	150200	135271635	2955	2955	2955	2955	0
369	20231127	150100	135271635	2955	2950	2955	2950	36
370	20231127	150000	135165420	2950	2950	2950	2950	0
371	20231127	145900	135165420	2950	2950	2950	2950	33
372	20231127	145800	135068070	2950	2950	2950	2950	0
373	20231127	145700	135068070	2950	2950	2950	2950	0
374	20231127	145600	135068070	2950	2950	2950	2950	0
375	20231127	145500	135068070	2950	2950	2950	2950	0
376	20231127	145400	135068070	2950	2950	2950	2950	0
377	20231127	145300	135068070	2950	2950	2950	2950	100
378	20231127	145200	134773070	2955	2950	2955	2950	67
379	20231127	145100	134575295	2950	2950	2950	2950	8
380	20231127	145000	134551695	2945	2945	2945	2945	0
381	20231127	144900	134551695	2945	2945	2945	2945	0
382	20231127	144800	134551695	2945	2945	2945	2945	0
383	20231127	144700	134551695	2945	2945	2945	2945	0
384	20231127	144600	134551695	2945	2945	2945	2945	0
385	20231127	144500	134551695	2945	2955	2955	2945	205
386	20231127	144400	133947920	2960	2960	2960	2960	66
387	20231127	144300	133752560	2945	2945	2945	2945	610
388	20231127	144200	131956110	2960	2960	2960	2960	0
389	20231127	144100	131956110	2960	2960	2960	2960	3
390	20231127	144000	131947230	2960	2960	2960	2960	51
391	20231127	143900	131796270	2945	2945	2945	2945	0
392	20231127	143800	131796270	2945	2945	2945	2945	0
393	20231127	143700	131796270	2945	2945	2945	2945	10
394	20231127	143600	131766820	2960	2960	2960	2960	0
395	20231127	143500	131766820	2960	2960	2960	2960	0
396	20231127	143400	131766820	2960	2960	2960	2960	0
397	20231127	143300	131766820	2960	2960	2960	2960	0
398	20231127	143200	131766820	2960	2960	2960	2960	1
399	20231127	143100	131763860	2955	2955	2955	2955	77
400	20231127	143000	131536325	2955	2955	2955	2955	0
401	20231127	142900	131536325	2955	2955	2955	2955	28
402	20231127	142800	131453585	2955	2955	2955	2955	0
403	20231127	142700	131453585	2955	2955	2955	2955	0
404	20231127	142600	131453585	2955	2955	2955	2955	0
405	20231127	142500	131453585	2955	2955	2955	2955	0
406	20231127	142400	131453585	2955	2955	2955	2955	0
407	20231127	142300	131453585	2955	2955	2955	2955	0
408	20231127	142200	131453585	2955	2955	2955	2955	0
409	20231127	142100	131453585	2955	2955	2955	2955	0
410	20231127	142000	131453585	2955	2950	2955	2950	1154
411	20231127	141900	128048875	2950	2950	2950	2950	3700
412	20231127	141800	117133875	2950	2950	2950	2950	50
413	20231127	141700	116986375	2950	2950	2950	2950	0
414	20231127	141600	116986375	2950	2950	2950	2950	5
415	20231127	141500	116971625	2950	2950	2950	2950	1
416	20231127	141400	116968675	2945	2945	2945	2945	0
417	20231127	141300	116968675	2945	2945	2945	2945	5
418	20231127	141200	116953950	2945	2945	2945	2940	1533
419	20231127	141100	112440020	2950	2950	2950	2950	0
420	20231127	141000	112440020	2950	2945	2950	2945	8
421	20231127	140900	112416455	2950	2950	2950	2950	2
422	20231127	140800	112410555	2945	2945	2945	2945	66
423	20231127	140700	112216185	2945	2945	2945	2945	0
424	20231127	140600	112216185	2945	2950	2950	2945	1850
425	20231127	140500	106761910	2950	2950	2950	2950	1
426	20231127	140400	106758960	2945	2945	2950	2945	329
427	20231127	140300	105790050	2945	2945	2945	2945	0
428	20231127	140200	105790050	2945	2945	2945	2945	0
429	20231127	140100	105790050	2945	2945	2945	2945	0
430	20231127	140000	105790050	2945	2945	2945	2945	1
431	20231127	135900	105787105	2945	2945	2945	2945	0
432	20231127	135800	105787105	2945	2945	2945	2945	0
433	20231127	135700	105787105	2945	2950	2950	2945	2701
434	20231127	135600	97832610	2950	2950	2950	2950	0
435	20231127	135500	97832610	2950	2950	2950	2950	0
436	20231127	135400	97832610	2950	2950	2950	2950	0
437	20231127	135300	97832610	2950	2950	2950	2950	0
438	20231127	135200	97832610	2950	2950	2950	2950	0
439	20231127	135100	97832610	2950	2950	2950	2950	1208
440	20231127	135000	94269010	2965	2965	2965	2965	27
441	20231127	134900	94188955	2965	2965	2965	2965	0
442	20231127	134800	94188955	2965	2965	2965	2965	0
443	20231127	134700	94188955	2965	2965	2965	2965	0
444	20231127	134600	94188955	2965	2965	2965	2965	24
445	20231127	134500	94117795	2965	2965	2965	2965	0
446	20231127	134400	94117795	2965	2965	2965	2965	0
447	20231127	134300	94117795	2965	2965	2965	2965	0
448	20231127	134200	94117795	2965	2965	2965	2965	0
449	20231127	134100	94117795	2965	2965	2965	2965	0
450	20231127	134000	94117795	2965	2965	2965	2965	0
451	20231127	133900	94117795	2965	2965	2965	2965	0
452	20231127	133800	94117795	2965	2965	2965	2965	0
453	20231127	133700	94117795	2965	2965	2965	2965	0
454	20231127	133600	94117795	2965	2965	2965	2965	0
455	20231127	133500	94117795	2965	2965	2965	2965	0
456	20231127	133400	94117795	2965	2965	2965	2965	0
457	20231127	133300	94117795	2965	2965	2965	2965	0
458	20231127	133200	94117795	2965	2965	2965	2965	0
459	20231127	133100	94117795	2965	2965	2965	2965	0
460	20231127	133000	94117795	2965	2965	2965	2965	6
461	20231127	132900	94100005	2965	2965	2965	2965	0
462	20231127	132800	94100005	2965	2950	2965	2950	2
463	20231127	132700	94094090	2950	2950	2950	2950	0
464	20231127	132600	94094090	2950	2950	2950	2950	0
465	20231127	132500	94094090	2950	2950	2950	2950	0
466	20231127	132400	94094090	2950	2950	2950	2950	0
467	20231127	132300	94094090	2950	2950	2950	2950	300
468	20231127	132200	93209090	2950	2950	2950	2950	0
469	20231127	132100	93209090	2950	2950	2950	2950	303
470	20231127	132000	92315240	2950	2950	2950	2950	0
471	20231127	131900	92315240	2950	2950	2950	2950	0
472	20231127	131800	92315240	2950	2950	2950	2950	0
473	20231127	131700	92315240	2950	2950	2950	2950	0
474	20231127	131600	92315240	2950	2950	2950	2950	75
475	20231127	131500	92093990	2950	2955	2955	2950	2000
476	20231127	131400	86192285	2975	2975	2975	2975	19
477	20231127	131300	86135760	2975	2960	2975	2960	2
478	20231127	131200	86129825	2960	2960	2960	2960	30
479	20231127	131100	86041025	2965	2965	2965	2965	0
480	20231127	131000	86041025	2965	2965	2965	2965	2
481	20231127	130900	86035095	2965	2965	2965	2965	10
482	20231127	130800	86005445	2955	2955	2955	2955	100
483	20231127	130700	85709945	2955	2955	2955	2955	0
484	20231127	130600	85709945	2955	2955	2955	2955	0
485	20231127	130500	85709945	2955	2955	2955	2955	100
486	20231127	130400	85414445	2955	2955	2955	2955	0
487	20231127	130300	85414445	2955	2960	2960	2955	30
488	20231127	130200	85325720	2960	2960	2960	2960	2
489	20231127	130100	85319800	2960	2960	2960	2960	0
490	20231127	130000	85319800	2960	2960	2960	2960	0
491	20231127	125900	85319800	2960	2960	2960	2960	0
492	20231127	125800	85319800	2960	2960	2960	2960	0
493	20231127	125700	85319800	2960	2960	2960	2960	0
494	20231127	125600	85319800	2960	2960	2960	2960	0
495	20231127	125500	85319800	2960	2960	2960	2960	0
496	20231127	125400	85319800	2960	2960	2960	2960	0
497	20231127	125300	85319800	2960	2960	2960	2960	10
498	20231127	125200	85290200	2960	2960	2960	2960	0
499	20231127	125100	85290200	2960	2960	2960	2960	400
500	20231127	125000	84106200	2960	2960	2960	2960	9
501	20231127	124900	84079560	2950	2950	2950	2950	0
502	20231127	124800	84079560	2950	2950	2950	2950	0
503	20231127	124700	84079560	2950	2950	2950	2950	3
504	20231127	124600	84070710	2955	2955	2955	2955	590
505	20231127	124500	82327260	2955	2955	2955	2955	140
506	20231127	124400	81913560	2960	2960	2960	2960	0
507	20231127	124300	81913560	2960	2960	2960	2960	0
508	20231127	124200	81913560	2960	2960	2960	2960	0
509	20231127	124100	81913560	2960	2960	2960	2960	21
510	20231127	124000	81851400	2955	2955	2955	2955	0
511	20231127	123900	81851400	2955	2955	2955	2955	0
512	20231127	123800	81851400	2955	2955	2955	2955	100
513	20231127	123700	81555900	2955	2955	2955	2955	0
514	20231127	123600	81555900	2955	2955	2955	2955	13
515	20231127	123500	81517485	2955	2955	2955	2955	509
516	20231127	123400	80013390	2965	2965	2965	2965	100
517	20231127	123300	79716890	2955	2955	2955	2955	0
518	20231127	123200	79716890	2955	2955	2955	2955	0
519	20231127	123100	79716890	2955	2955	2955	2955	0
520	20231127	123000	79716890	2955	2965	2965	2955	2445
521	20231127	122900	72486905	2975	2975	2975	2975	0
522	20231127	122800	72486905	2975	2975	2975	2975	0
523	20231127	122700	72486905	2975	2975	2975	2975	0
524	20231127	122600	72486905	2975	2975	2975	2975	0
525	20231127	122500	72486905	2975	2975	2975	2975	85
526	20231127	122400	72234030	2980	2980	2980	2980	0
527	20231127	122300	72234030	2980	2980	2980	2980	0
528	20231127	122200	72234030	2980	2980	2980	2980	50
529	20231127	122100	72085030	2985	2985	2985	2985	0
530	20231127	122000	72085030	2985	2985	2985	2985	0
531	20231127	121900	72085030	2985	2985	2985	2985	0
532	20231127	121800	72085030	2985	2985	2985	2985	0
533	20231127	121700	72085030	2985	2985	2985	2985	0
534	20231127	121600	72085030	2985	2985	2985	2985	0
535	20231127	121500	72085030	2985	2985	2985	2985	0
536	20231127	121400	72085030	2985	2985	2985	2985	0
537	20231127	121300	72085030	2985	2985	2985	2985	0
538	20231127	121200	72085030	2985	2985	2985	2985	340
539	20231127	121100	71070130	2965	2965	2965	2965	0
540	20231127	121000	71070130	2965	2980	2980	2965	308
541	20231127	120900	70156805	2965	2965	2965	2965	0
542	20231127	120800	70156805	2965	2965	2965	2965	0
543	20231127	120700	70156805	2965	2965	2965	2965	0
544	20231127	120600	70156805	2965	2965	2965	2965	0
545	20231127	120500	70156805	2965	2965	2965	2965	0
546	20231127	120400	70156805	2965	2965	2965	2965	0
547	20231127	120300	70156805	2965	2965	2965	2965	0
548	20231127	120200	70156805	2965	2965	2965	2965	0
549	20231127	120100	70156805	2965	2965	2965	2965	0
550	20231127	120000	70156805	2965	2965	2965	2965	199
551	20231127	115900	69566770	2965	2965	2965	2965	1
552	20231127	115800	69563805	2960	2960	2960	2960	303
553	20231127	115700	68666925	2965	2965	2965	2965	0
554	20231127	115600	68666925	2965	2965	2965	2965	0
555	20231127	115500	68666925	2965	2965	2965	2965	0
556	20231127	115400	68666925	2965	2965	2965	2965	0
557	20231127	115300	68666925	2965	2965	2965	2965	0
558	20231127	115200	68666925	2965	2965	2965	2965	0
559	20231127	115100	68666925	2965	2965	2965	2965	0
560	20231127	115000	68666925	2965	2965	2965	2965	0
561	20231127	114900	68666925	2965	2965	2965	2965	10
562	20231127	114800	68637275	2965	2965	2965	2965	443
563	20231127	114700	67323780	2970	2970	2970	2970	0
564	20231127	114600	67323780	2970	2970	2970	2970	286
565	20231127	114500	66474360	2970	2970	2970	2970	1
566	20231127	114400	66471390	2980	2980	2980	2980	0
567	20231127	114300	66471390	2980	2980	2980	2980	0
568	20231127	114200	66471390	2980	2980	2980	2980	105
569	20231127	114100	66158490	2980	2980	2980	2980	150
570	20231127	114000	65711490	2980	2980	2980	2980	0
571	20231127	113900	65711490	2980	2980	2980	2980	0
572	20231127	113800	65711490	2980	2980	2980	2980	0
573	20231127	113700	65711490	2980	2980	2980	2980	0
574	20231127	113600	65711490	2980	2980	2980	2980	0
575	20231127	113500	65711490	2980	2980	2980	2980	0
576	20231127	113400	65711490	2980	2980	2980	2980	14
577	20231127	113300	65669770	2970	2970	2970	2970	0
578	20231127	113200	65669770	2970	2970	2970	2970	5
579	20231127	113100	65654920	2975	2975	2975	2975	0
580	20231127	113000	65654920	2975	2975	2975	2975	0
581	20231127	112900	65654920	2975	2975	2975	2975	4
582	20231127	112800	65643020	2980	2980	2980	2980	0
583	20231127	112700	65643020	2980	2980	2980	2980	0
584	20231127	112600	65643020	2980	2980	2980	2980	0
585	20231127	112500	65643020	2980	2980	2980	2980	0
586	20231127	112400	65643020	2980	2980	2980	2980	0
587	20231127	112300	65643020	2980	2970	2980	2970	6
588	20231127	112200	65625170	2975	2975	2975	2975	0
589	20231127	112100	65625170	2975	2975	2975	2975	148
590	20231127	112000	65184870	2980	2980	2980	2980	0
591	20231127	111900	65184870	2980	2980	2980	2980	2
592	20231127	111800	65178910	2975	2975	2975	2975	21
593	20231127	111700	65116435	2975	2980	2980	2975	30
594	20231127	111600	65027180	2975	2980	2980	2975	567
595	20231127	111500	63337615	2985	2985	2985	2985	0
596	20231127	111400	63337615	2985	2985	2985	2985	0
597	20231127	111300	63337615	2985	2985	2985	2985	6
598	20231127	111200	63319705	2985	2985	2985	2985	1
599	20231127	111100	63316720	2980	2980	2980	2980	0
600	20231127	111000	63316720	2980	2980	2980	2980	7
601	20231127	110900	63295860	2980	2980	2980	2980	200
602	20231127	110800	62699860	2980	2980	2980	2980	0
603	20231127	110700	62699860	2980	2980	2980	2980	0
604	20231127	110600	62699860	2980	2980	2980	2980	0
605	20231127	110500	62699860	2980	2980	2980	2980	5
606	20231127	110400	62684960	2985	2985	2985	2985	7
607	20231127	110300	62664065	2985	2985	2985	2985	129
608	20231127	110200	62279000	2985	2985	2985	2985	6
609	20231127	110100	62261090	2990	2990	2990	2990	0
610	20231127	110000	62261090	2990	2990	2990	2990	0
611	20231127	105900	62261090	2990	2990	2990	2990	0
612	20231127	105800	62261090	2990	2990	2990	2985	172
613	20231127	105700	61746825	2985	2980	2990	2980	69
614	20231127	105600	61540885	2990	2985	2990	2980	21
615	20231127	105500	61478195	2985	2985	2985	2985	5
616	20231127	105400	61463270	2985	2985	2985	2985	5
617	20231127	105300	61448345	2990	2990	2990	2990	5
618	20231127	105200	61433395	2990	2990	2990	2990	0
619	20231127	105100	61433395	2990	2985	2990	2985	4
620	20231127	105000	61421450	2985	2985	2985	2985	0
621	20231127	104900	61421450	2985	2985	2985	2985	47
622	20231127	104800	61281155	2990	2990	2990	2990	1
623	20231127	104700	61278165	2990	2990	2990	2990	40
624	20231127	104600	61158565	2990	2990	2990	2990	10
625	20231127	104500	61128665	2985	2985	2985	2985	0
626	20231127	104400	61128665	2985	2985	2985	2985	56
627	20231127	104300	60961505	2985	2985	2985	2985	0
628	20231127	104200	60961505	2985	2985	2985	2985	0
629	20231127	104100	60961505	2985	2985	2985	2985	0
630	20231127	104000	60961505	2985	2985	2985	2985	0
631	20231127	103900	60961505	2985	2985	2985	2985	0
632	20231127	103800	60961505	2985	2985	2985	2985	0
633	20231127	103700	60961505	2985	2985	2985	2985	25
634	20231127	103600	60886880	2980	2980	2980	2980	0
635	20231127	103500	60886880	2980	2995	2995	2980	500
636	20231127	103400	59395635	2995	2995	2995	2995	0
637	20231127	103300	59395635	2995	2995	2995	2995	0
638	20231127	103200	59395635	2995	2995	2995	2995	10
639	20231127	103100	59365685	3000	3000	3000	3000	0
640	20231127	103000	59365685	3000	3000	3000	3000	253
641	20231127	102900	58606685	3000	3000	3000	3000	0
642	20231127	102800	58606685	3000	2990	3000	2990	131
643	20231127	102700	58214525	2975	2975	2975	2975	172
644	20231127	102600	57702825	2970	2970	2970	2970	0
645	20231127	102500	57702825	2970	2970	2970	2970	0
646	20231127	102400	57702825	2970	2970	2970	2970	0
647	20231127	102300	57702825	2970	2970	2970	2970	0
648	20231127	102200	57702825	2970	2970	2970	2970	1
649	20231127	102100	57699855	2980	2980	2980	2980	3392
650	20231127	102000	47591695	2980	2980	2980	2980	10
651	20231127	101900	47561895	2980	2980	2980	2980	0
652	20231127	101800	47561895	2980	2980	2980	2980	1093
653	20231127	101700	44304755	2985	2985	2985	2985	73
654	20231127	101600	44086850	2985	2985	2985	2985	154
655	20231127	101500	43627160	2990	2990	2990	2990	0
656	20231127	101400	43627160	2990	2990	2990	2990	0
657	20231127	101300	43627160	2990	2990	2990	2990	180
658	20231127	101200	43088960	2990	2990	2990	2990	107
659	20231127	101100	42769030	2990	2990	2990	2990	15
660	20231127	101000	42724180	2995	2995	2995	2995	0
661	20231127	100900	42724180	2995	2995	2995	2995	0
662	20231127	100800	42724180	2995	2995	2995	2995	0
663	20231127	100700	42724180	2995	2995	2995	2995	103
664	20231127	100600	42415695	2995	2980	2995	2980	1178
665	20231127	100500	38894705	2980	2980	2980	2980	500
666	20231127	100400	37404705	2980	2980	2980	2980	0
667	20231127	100300	37404705	2980	2980	2980	2980	304
668	20231127	100200	36498785	2980	2980	2985	2980	253
669	20231127	100100	35744840	2980	2980	2980	2980	50
670	20231127	100000	35595840	2980	2980	2980	2980	1
671	20231127	095900	35592860	2970	2970	2970	2970	35
672	20231127	095800	35488910	2970	2970	2970	2970	589
673	20231127	095700	33739580	2970	2980	2980	2970	101
674	20231127	095600	33439575	2980	2980	2980	2980	0
675	20231127	095500	33439575	2980	2980	2980	2980	0
676	20231127	095400	33439575	2980	2980	2980	2980	123
677	20231127	095300	33073035	2980	2980	2980	2980	0
678	20231127	095200	33073035	2980	2980	2980	2980	0
679	20231127	095100	33073035	2980	2990	2990	2980	452
680	20231127	095000	31725555	2990	2990	2990	2990	17
681	20231127	094900	31674725	2990	2985	2990	2985	1001
682	20231127	094800	28686735	2985	2985	2985	2985	0
683	20231127	094700	28686735	2985	2985	2985	2985	0
684	20231127	094600	28686735	2985	2985	2985	2985	0
685	20231127	094500	28686735	2985	2985	2985	2985	0
686	20231127	094400	28686735	2985	2985	2985	2985	0
687	20231127	094300	28686735	2985	2985	2985	2985	1
688	20231127	094200	28683750	2970	2970	2970	2970	600
689	20231127	094100	26901750	2985	2985	2985	2985	50
690	20231127	094000	26752500	2985	2985	2985	2985	35
691	20231127	093900	26648025	2985	2985	2985	2985	1
692	20231127	093800	26645040	2970	2970	2970	2970	30
693	20231127	093700	26555940	2975	2975	2975	2975	0
694	20231127	093600	26555940	2975	2975	2975	2975	0
695	20231127	093500	26555940	2975	2975	2975	2975	0
696	20231127	093400	26555940	2975	2975	2975	2975	0
697	20231127	093300	26555940	2975	2975	2975	2975	1
698	20231127	093200	26552965	2975	2975	2975	2975	23
699	20231127	093100	26484540	2975	2975	2975	2975	0
700	20231127	093000	26484540	2975	2965	2975	2965	112
701	20231127	092900	26151480	2965	2955	2965	2955	89
702	20231127	092800	25887800	2955	2955	2955	2955	0
703	20231127	092700	25887800	2955	2955	2955	2955	98
704	20231127	092600	25598210	2975	2965	2975	2965	553
705	20231127	092500	23953065	2950	2950	2950	2950	100
706	20231127	092400	23658065	2950	2965	2965	2950	901
707	20231127	092300	21000100	2950	2950	2950	2950	1
708	20231127	092200	20997150	2965	2950	2965	2950	2
709	20231127	092100	20991235	2965	2965	2965	2965	0
710	20231127	092000	20991235	2965	2950	2965	2950	12
711	20231127	091900	20955820	2950	2950	2950	2950	0
712	20231127	091800	20955820	2950	2970	2970	2950	1925
713	20231127	091700	15260115	2980	2980	2980	2980	0
714	20231127	091600	15260115	2980	2980	2980	2980	0
715	20231127	091500	15260115	2980	2980	2980	2980	1
716	20231127	091400	15257135	2980	2980	2980	2980	233
717	20231127	091300	14562795	2985	2985	2985	2985	1
718	20231127	091200	14559810	2980	2980	2980	2980	0
719	20231127	091100	14559810	2980	2980	2980	2980	996
720	20231127	091000	11591730	2980	2980	2980	2980	40
721	20231127	090900	11472530	2980	2980	2980	2980	300
722	20231127	090800	10578530	2980	2980	2980	2980	0
723	20231127	090700	10578530	2980	2980	2980	2980	1
724	20231127	090600	10575550	2950	2950	2950	2950	0
725	20231127	090500	10575550	2950	2950	2950	2950	0
726	20231127	090400	10575550	2950	2950	2950	2950	0
727	20231127	090300	10575550	2950	2950	2950	2950	0
728	20231127	090200	10575550	2950	2975	2975	2950	2567
729	20231127	090100	2966575	2975	2975	2975	2975	560
730	20231127	090000	1300575	2975	2975	2975	2975	337