KissMeData/130500/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	201500	308531095	2970	2970	2970	2970	4381
3	20231127	201400	308531095	2970	2970	2970	2970	0
4	20231127	201300	308531095	2970	2970	2970	2970	0
5	20231127	201200	308531095	2970	2970	2970	2970	0
6	20231127	201100	308531095	2970	2970	2970	2970	0
7	20231127	201000	308531095	2970	2970	2970	2970	0
8	20231127	200900	308531095	2970	2970	2970	2970	0
9	20231127	200800	308531095	2970	2970	2970	2970	0
10	20231127	200700	308531095	2970	2970	2970	2970	0
11	20231127	200600	308531095	2970	2970	2970	2970	0
12	20231127	200500	308531095	2970	2970	2970	2970	0
13	20231127	200400	308531095	2970	2970	2970	2970	0
14	20231127	200300	308531095	2970	2970	2970	2970	0
15	20231127	200200	308531095	2970	2970	2970	2970	0
16	20231127	200100	308531095	2970	2970	2970	2970	0
17	20231127	200000	308531095	2970	2970	2970	2970	0
18	20231127	195900	308531095	2970	2970	2970	2970	0
19	20231127	195800	308531095	2970	2970	2970	2970	0
20	20231127	195700	308531095	2970	2970	2970	2970	0
21	20231127	195600	308531095	2970	2970	2970	2970	0
22	20231127	195500	308531095	2970	2970	2970	2970	0
23	20231127	195400	308531095	2970	2970	2970	2970	0
24	20231127	195300	308531095	2970	2970	2970	2970	0
25	20231127	195200	308531095	2970	2970	2970	2970	0
26	20231127	195100	308531095	2970	2970	2970	2970	0
27	20231127	195000	308531095	2970	2970	2970	2970	0
28	20231127	194900	308531095	2970	2970	2970	2970	0
29	20231127	194800	308531095	2970	2970	2970	2970	0
30	20231127	194700	308531095	2970	2970	2970	2970	0
31	20231127	194600	308531095	2970	2970	2970	2970	0
32	20231127	194500	308531095	2970	2970	2970	2970	4381
33	20231127	194400	308531095	2970	2970	2970	2970	0
34	20231127	194300	308531095	2970	2970	2970	2970	0
35	20231127	194200	308531095	2970	2970	2970	2970	0
36	20231127	194100	308531095	2970	2970	2970	2970	0
37	20231127	194000	308531095	2970	2970	2970	2970	0
38	20231127	193900	308531095	2970	2970	2970	2970	0
39	20231127	193800	308531095	2970	2970	2970	2970	0
40	20231127	193700	308531095	2970	2970	2970	2970	0
41	20231127	193600	308531095	2970	2970	2970	2970	0
42	20231127	193500	308531095	2970	2970	2970	2970	0
43	20231127	193400	308531095	2970	2970	2970	2970	0
44	20231127	193300	308531095	2970	2970	2970	2970	0
45	20231127	193200	308531095	2970	2970	2970	2970	0
46	20231127	193100	308531095	2970	2970	2970	2970	0
47	20231127	193000	308531095	2970	2970	2970	2970	0
48	20231127	192900	308531095	2970	2970	2970	2970	0
49	20231127	192800	308531095	2970	2970	2970	2970	0
50	20231127	192700	308531095	2970	2970	2970	2970	0
51	20231127	192600	308531095	2970	2970	2970	2970	0
52	20231127	192500	308531095	2970	2970	2970	2970	0
53	20231127	192400	308531095	2970	2970	2970	2970	0
54	20231127	192300	308531095	2970	2970	2970	2970	0
55	20231127	192200	308531095	2970	2970	2970	2970	0
56	20231127	192100	308531095	2970	2970	2970	2970	0
57	20231127	192000	308531095	2970	2970	2970	2970	0
58	20231127	191900	308531095	2970	2970	2970	2970	0
59	20231127	191800	308531095	2970	2970	2970	2970	0
60	20231127	191700	308531095	2970	2970	2970	2970	0
61	20231127	191600	308531095	2970	2970	2970	2970	0
62	20231127	191500	308531095	2970	2970	2970	2970	4381
63	20231127	191400	308531095	2970	2970	2970	2970	0
64	20231127	191300	308531095	2970	2970	2970	2970	0
65	20231127	191200	308531095	2970	2970	2970	2970	0
66	20231127	191100	308531095	2970	2970	2970	2970	0
67	20231127	191000	308531095	2970	2970	2970	2970	0
68	20231127	190900	308531095	2970	2970	2970	2970	0
69	20231127	190800	308531095	2970	2970	2970	2970	0
70	20231127	190700	308531095	2970	2970	2970	2970	0
71	20231127	190600	308531095	2970	2970	2970	2970	0
72	20231127	190500	308531095	2970	2970	2970	2970	0
73	20231127	190400	308531095	2970	2970	2970	2970	0
74	20231127	190300	308531095	2970	2970	2970	2970	0
75	20231127	190200	308531095	2970	2970	2970	2970	0
76	20231127	190100	308531095	2970	2970	2970	2970	0
77	20231127	190000	308531095	2970	2970	2970	2970	0
78	20231127	185900	308531095	2970	2970	2970	2970	0
79	20231127	185800	308531095	2970	2970	2970	2970	0
80	20231127	185700	308531095	2970	2970	2970	2970	0
81	20231127	185600	308531095	2970	2970	2970	2970	0
82	20231127	185500	308531095	2970	2970	2970	2970	0
83	20231127	185400	308531095	2970	2970	2970	2970	0
84	20231127	185300	308531095	2970	2970	2970	2970	0
85	20231127	185200	308531095	2970	2970	2970	2970	0
86	20231127	185100	308531095	2970	2970	2970	2970	0
87	20231127	185000	308531095	2970	2970	2970	2970	0
88	20231127	184900	308531095	2970	2970	2970	2970	0
89	20231127	184800	308531095	2970	2970	2970	2970	0
90	20231127	184700	308531095	2970	2970	2970	2970	0
91	20231127	184600	308531095	2970	2970	2970	2970	0
92	20231127	184500	308531095	2970	2970	2970	2970	4381
93	20231127	184400	308531095	2970	2970	2970	2970	0
94	20231127	184300	308531095	2970	2970	2970	2970	0
95	20231127	184200	308531095	2970	2970	2970	2970	0
96	20231127	184100	308531095	2970	2970	2970	2970	0
97	20231127	184000	308531095	2970	2970	2970	2970	0
98	20231127	183900	308531095	2970	2970	2970	2970	0
99	20231127	183800	308531095	2970	2970	2970	2970	0
100	20231127	183700	308531095	2970	2970	2970	2970	0
101	20231127	183600	308531095	2970	2970	2970	2970	0
102	20231127	183500	308531095	2970	2970	2970	2970	0
103	20231127	183400	308531095	2970	2970	2970	2970	0
104	20231127	183300	308531095	2970	2970	2970	2970	0
105	20231127	183200	308531095	2970	2970	2970	2970	0
106	20231127	183100	308531095	2970	2970	2970	2970	0
107	20231127	183000	308531095	2970	2970	2970	2970	0
108	20231127	182900	308531095	2970	2970	2970	2970	0
109	20231127	182800	308531095	2970	2970	2970	2970	0
110	20231127	182700	308531095	2970	2970	2970	2970	0
111	20231127	182600	308531095	2970	2970	2970	2970	0
112	20231127	182500	308531095	2970	2970	2970	2970	0
113	20231127	182400	308531095	2970	2970	2970	2970	0
114	20231127	182300	308531095	2970	2970	2970	2970	0
115	20231127	182200	308531095	2970	2970	2970	2970	0
116	20231127	182100	308531095	2970	2970	2970	2970	0
117	20231127	182000	308531095	2970	2970	2970	2970	0
118	20231127	181900	308531095	2970	2970	2970	2970	0
119	20231127	181800	308531095	2970	2970	2970	2970	0
120	20231127	181700	308531095	2970	2970	2970	2970	0
121	20231127	181600	308531095	2970	2970	2970	2970	0
122	20231127	181500	308531095	2970	2970	2970	2970	4381
123	20231127	181400	308531095	2970	2970	2970	2970	0
124	20231127	181300	308531095	2970	2970	2970	2970	0
125	20231127	181200	308531095	2970	2970	2970	2970	0
126	20231127	181100	308531095	2970	2970	2970	2970	0
127	20231127	181000	308531095	2970	2970	2970	2970	0
128	20231127	180900	308531095	2970	2970	2970	2970	0
129	20231127	180800	308531095	2970	2970	2970	2970	0
130	20231127	180700	308531095	2970	2970	2970	2970	0
131	20231127	180600	308531095	2970	2970	2970	2970	0
132	20231127	180500	308531095	2970	2970	2970	2970	0
133	20231127	180400	308531095	2970	2970	2970	2970	0
134	20231127	180300	308531095	2970	2970	2970	2970	0
135	20231127	180200	308531095	2970	2970	2970	2970	0
136	20231127	180100	308531095	2970	2970	2970	2970	0
137	20231127	180000	308531095	2970	2970	2970	2970	0
138	20231127	175900	308531095	2970	2970	2970	2970	0
139	20231127	175800	308531095	2970	2970	2970	2970	0
140	20231127	175700	308531095	2970	2970	2970	2970	0
141	20231127	175600	308531095	2970	2970	2970	2970	0
142	20231127	175500	308531095	2970	2970	2970	2970	0
143	20231127	175400	308531095	2970	2970	2970	2970	0
144	20231127	175300	308531095	2970	2970	2970	2970	0
145	20231127	175200	308531095	2970	2970	2970	2970	0
146	20231127	175100	308531095	2970	2970	2970	2970	0
147	20231127	175000	308531095	2970	2970	2970	2970	0
148	20231127	174900	308531095	2970	2970	2970	2970	0
149	20231127	174800	308531095	2970	2970	2970	2970	0
150	20231127	174700	308531095	2970	2970	2970	2970	0
151	20231127	174600	308531095	2970	2970	2970	2970	0
152	20231127	174500	308531095	2970	2970	2970	2970	4381
153	20231127	174400	308531095	2970	2970	2970	2970	0
154	20231127	174300	308531095	2970	2970	2970	2970	0
155	20231127	174200	308531095	2970	2970	2970	2970	0
156	20231127	174100	308531095	2970	2970	2970	2970	0
157	20231127	174000	308531095	2970	2970	2970	2970	0
158	20231127	173900	308531095	2970	2970	2970	2970	0
159	20231127	173800	308531095	2970	2970	2970	2970	0
160	20231127	173700	308531095	2970	2970	2970	2970	0
161	20231127	173600	308531095	2970	2970	2970	2970	0
162	20231127	173500	308531095	2970	2970	2970	2970	0
163	20231127	173400	308531095	2970	2970	2970	2970	0
164	20231127	173300	308531095	2970	2970	2970	2970	0
165	20231127	173200	308531095	2970	2970	2970	2970	0
166	20231127	173100	308531095	2970	2970	2970	2970	0
167	20231127	173000	308531095	2970	2970	2970	2970	0
168	20231127	172900	308531095	2970	2970	2970	2970	0
169	20231127	172800	308531095	2970	2970	2970	2970	0
170	20231127	172700	308531095	2970	2970	2970	2970	0
171	20231127	172600	308531095	2970	2970	2970	2970	0
172	20231127	172500	308531095	2970	2970	2970	2970	0
173	20231127	172400	308531095	2970	2970	2970	2970	0
174	20231127	172300	308531095	2970	2970	2970	2970	0
175	20231127	172200	308531095	2970	2970	2970	2970	0
176	20231127	172100	308531095	2970	2970	2970	2970	0
177	20231127	172000	308531095	2970	2970	2970	2970	0
178	20231127	171900	308531095	2970	2970	2970	2970	0
179	20231127	171800	308531095	2970	2970	2970	2970	0
180	20231127	171700	308531095	2970	2970	2970	2970	0
181	20231127	171600	308531095	2970	2970	2970	2970	0
182	20231127	171500	308531095	2970	2970	2970	2970	4381
183	20231127	171400	308531095	2970	2970	2970	2970	0
184	20231127	171300	308531095	2970	2970	2970	2970	0
185	20231127	171200	308531095	2970	2970	2970	2970	0
186	20231127	171100	308531095	2970	2970	2970	2970	0
187	20231127	171000	308531095	2970	2970	2970	2970	0
188	20231127	170900	308531095	2970	2970	2970	2970	0
189	20231127	170800	308531095	2970	2970	2970	2970	0
190	20231127	170700	308531095	2970	2970	2970	2970	0
191	20231127	170600	308531095	2970	2970	2970	2970	0
192	20231127	170500	308531095	2970	2970	2970	2970	0
193	20231127	170400	308531095	2970	2970	2970	2970	0
194	20231127	170300	308531095	2970	2970	2970	2970	0
195	20231127	170200	308531095	2970	2970	2970	2970	0
196	20231127	170100	308531095	2970	2970	2970	2970	0
197	20231127	170000	308531095	2970	2970	2970	2970	0
198	20231127	165900	308531095	2970	2970	2970	2970	0
199	20231127	165800	308531095	2970	2970	2970	2970	0
200	20231127	165700	308531095	2970	2970	2970	2970	0
201	20231127	165600	308531095	2970	2970	2970	2970	0
202	20231127	165500	308531095	2970	2970	2970	2970	0
203	20231127	165400	308531095	2970	2970	2970	2970	0
204	20231127	165300	308531095	2970	2970	2970	2970	0
205	20231127	165200	308531095	2970	2970	2970	2970	0
206	20231127	165100	308531095	2970	2970	2970	2970	0
207	20231127	165000	308531095	2970	2970	2970	2970	0
208	20231127	164900	308531095	2970	2970	2970	2970	0
209	20231127	164800	308531095	2970	2970	2970	2970	0
210	20231127	164700	308531095	2970	2970	2970	2970	0
211	20231127	164600	308531095	2970	2970	2970	2970	0
212	20231127	164500	308531095	2970	2970	2970	2970	4381
213	20231127	164400	308531095	2970	2970	2970	2970	0
214	20231127	164300	308531095	2970	2970	2970	2970	0
215	20231127	164200	308531095	2970	2970	2970	2970	0
216	20231127	164100	308531095	2970	2970	2970	2970	0
217	20231127	164000	308531095	2970	2970	2970	2970	0
218	20231127	163900	308531095	2970	2970	2970	2970	0
219	20231127	163800	308531095	2970	2970	2970	2970	0
220	20231127	163700	308531095	2970	2970	2970	2970	0
221	20231127	163600	308531095	2970	2970	2970	2970	0
222	20231127	163500	308531095	2970	2970	2970	2970	0
223	20231127	163400	308531095	2970	2970	2970	2970	0
224	20231127	163300	308531095	2970	2970	2970	2970	0
225	20231127	163200	308531095	2970	2970	2970	2970	0
226	20231127	163100	308531095	2970	2970	2970	2970	0
227	20231127	163000	308531095	2970	2970	2970	2970	0
228	20231127	162900	308531095	2970	2970	2970	2970	0
229	20231127	162800	308531095	2970	2970	2970	2970	0
230	20231127	162700	308531095	2970	2970	2970	2970	0
231	20231127	162600	308531095	2970	2970	2970	2970	0
232	20231127	162500	308531095	2970	2970	2970	2970	0
233	20231127	162400	308531095	2970	2970	2970	2970	0
234	20231127	162300	308531095	2970	2970	2970	2970	0
235	20231127	162200	308531095	2970	2970	2970	2970	0
236	20231127	162100	308531095	2970	2970	2970	2970	0
237	20231127	162000	308531095	2970	2970	2970	2970	0
238	20231127	161900	308531095	2970	2970	2970	2970	0
239	20231127	161800	308531095	2970	2970	2970	2970	0
240	20231127	161700	308531095	2970	2970	2970	2970	0
241	20231127	161600	308531095	2970	2970	2970	2970	0
242	20231127	161500	308531095	2970	2970	2970	2970	4381
243	20231127	161400	308531095	2970	2970	2970	2970	0
244	20231127	161300	308531095	2970	2970	2970	2970	0
245	20231127	161200	308531095	2970	2970	2970	2970	0
246	20231127	161100	308531095	2970	2970	2970	2970	0
247	20231127	161000	308531095	2970	2970	2970	2970	0
248	20231127	160900	308531095	2970	2970	2970	2970	0
249	20231127	160800	308531095	2970	2970	2970	2970	0
250	20231127	160700	308531095	2970	2970	2970	2970	0
251	20231127	160600	308531095	2970	2970	2970	2970	0
252	20231127	160500	308531095	2970	2970	2970	2970	0
253	20231127	160400	308531095	2970	2970	2970	2970	0
254	20231127	160300	308531095	2970	2970	2970	2970	0
255	20231127	160200	308531095	2970	2970	2970	2970	0
256	20231127	160100	308531095	2970	2970	2970	2970	0
257	20231127	160000	308531095	2970	2970	2970	2970	0
258	20231127	155900	308531095	2970	2970	2970	2970	0
259	20231127	155800	308531095	2970	2970	2970	2970	0
260	20231127	155700	308531095	2970	2970	2970	2970	0
261	20231127	155600	308531095	2970	2970	2970	2970	0
262	20231127	155500	308531095	2970	2970	2970	2970	0
263	20231127	155400	308531095	2970	2970	2970	2970	0
264	20231127	155300	308531095	2970	2970	2970	2970	0
265	20231127	155200	308531095	2970	2970	2970	2970	0
266	20231127	155100	308531095	2970	2970	2970	2970	0
267	20231127	155000	308531095	2970	2970	2970	2970	0
268	20231127	154900	308531095	2970	2970	2970	2970	0
269	20231127	154800	308531095	2970	2970	2970	2970	0
270	20231127	154700	308531095	2970	2970	2970	2970	0
271	20231127	154600	308531095	2970	2970	2970	2970	0
272	20231127	154500	308531095	2970	2970	2970	2970	4381
273	20231127	154400	308531095	2970	2970	2970	2970	0
274	20231127	154300	308531095	2970	2970	2970	2970	0
275	20231127	154200	308531095	2970	2970	2970	2970	0
276	20231127	154100	308531095	2970	2970	2970	2970	0
277	20231127	154000	308531095	2970	2970	2970	2970	0
278	20231127	153900	308531095	2970	2970	2970	2970	0
279	20231127	153800	308531095	2970	2970	2970	2970	0
280	20231127	153700	308531095	2970	2970	2970	2970	0
281	20231127	153600	308531095	2970	2970	2970	2970	0
282	20231127	153500	308531095	2970	2970	2970	2970	0
283	20231127	153400	308531095	2970	2970	2970	2970	0
284	20231127	153300	308531095	2970	2970	2970	2970	0
285	20231127	153200	308531095	2970	2970	2970	2970	0
286	20231127	153100	308531095	2970	2970	2970	2970	0
287	20231127	153000	308531095	2970	2970	2970	2970	4381
288	20231127	152900	295519525	2935	2935	2935	2935	0
289	20231127	152800	295519525	2935	2935	2935	2935	0
290	20231127	152700	295519525	2935	2935	2935	2935	0
291	20231127	152600	295519525	2935	2935	2935	2935	0
292	20231127	152500	295519525	2935	2935	2935	2935	0
293	20231127	152400	295519525	2935	2935	2935	2935	0
294	20231127	152300	295519525	2935	2935	2935	2935	0
295	20231127	152200	295519525	2935	2935	2935	2935	0
296	20231127	152100	295519525	2935	2935	2935	2935	0
297	20231127	152000	295519525	2935	2935	2935	2935	0
298	20231127	151900	295519525	2935	2945	2945	2935	924
299	20231127	151800	292804020	2945	2955	2955	2945	261
300	20231127	151700	292035325	2945	2945	2950	2945	754
301	20231127	151600	289814295	2960	2960	2960	2960	0
302	20231127	151500	289814295	2960	2960	2960	2960	140
303	20231127	151400	289399895	2960	2960	2960	2960	1
304	20231127	151300	289396935	2945	2950	2950	2945	1922
305	20231127	151200	283735935	2950	2950	2950	2945	363
306	20231127	151100	282665140	2950	2950	2950	2950	68
307	20231127	151000	282464540	2950	2950	2950	2945	710
308	20231127	150900	280371100	2960	2960	2960	2955	1158
309	20231127	150800	276943470	2960	2965	2965	2950	319
310	20231127	150700	275999195	2965	2940	2975	2940	2322
311	20231127	150600	269119830	2940	2940	2940	2940	0
312	20231127	150500	269119830	2940	2920	2940	2920	538
313	20231127	150400	267543560	2920	2920	2920	2920	19
314	20231127	150300	267488080	2910	2910	2910	2910	25
315	20231127	150200	267415330	2910	2910	2910	2910	621
316	20231127	150100	265608220	2920	2910	2920	2910	10
317	20231127	150000	265579065	2915	2910	2915	2910	159
318	20231127	145900	265116370	2905	2870	2905	2870	1695
319	20231127	145800	260235845	2875	2875	2880	2875	719
320	20231127	145700	258168710	2875	2875	2875	2875	326
321	20231127	145600	257231460	2875	2875	2875	2875	1
322	20231127	145500	257228585	2870	2865	2870	2865	9
323	20231127	145400	257202780	2855	2855	2855	2855	19
324	20231127	145300	257148535	2845	2855	2855	2845	361
325	20231127	145200	256119970	2860	2860	2860	2860	239
326	20231127	145100	255436430	2875	2880	2880	2875	11
327	20231127	145000	255404755	2880	2880	2880	2880	116
328	20231127	144900	255070675	2880	2880	2880	2880	13
329	20231127	144800	255033235	2880	2880	2880	2880	42
330	20231127	144700	254912275	2875	2875	2875	2875	4
331	20231127	144600	254900775	2870	2870	2870	2870	165
332	20231127	144500	254427225	2860	2860	2860	2860	0
333	20231127	144400	254427225	2860	2860	2860	2860	1874
334	20231127	144300	249067585	2850	2850	2850	2850	0
335	20231127	144200	249067585	2850	2855	2855	2850	1061
336	20231127	144100	246041685	2855	2860	2860	2855	191
337	20231127	144000	245496115	2860	2860	2860	2860	0
338	20231127	143900	245496115	2860	2860	2860	2860	52
339	20231127	143800	245347395	2860	2860	2860	2860	23
340	20231127	143700	245281615	2855	2855	2855	2855	0
341	20231127	143600	245281615	2855	2855	2855	2855	400
342	20231127	143500	244139615	2860	2860	2860	2860	0
343	20231127	143400	244139615	2860	2860	2860	2860	0
344	20231127	143300	244139615	2860	2860	2860	2860	0
345	20231127	143200	244139615	2860	2860	2860	2860	42
346	20231127	143100	244019495	2860	2860	2860	2860	0
347	20231127	143000	244019495	2860	2860	2860	2860	0
348	20231127	142900	244019495	2860	2860	2860	2860	106
349	20231127	142800	243716335	2860	2860	2860	2860	0
350	20231127	142700	243716335	2860	2860	2860	2860	1
351	20231127	142600	243713475	2860	2860	2860	2860	0
352	20231127	142500	243713475	2860	2860	2860	2860	42
353	20231127	142400	243593355	2875	2875	2875	2875	1
354	20231127	142300	243590480	2855	2860	2860	2855	324
355	20231127	142200	242664370	2860	2860	2860	2860	0
356	20231127	142100	242664370	2860	2860	2860	2860	0
357	20231127	142000	242664370	2860	2860	2860	2860	0
358	20231127	141900	242664370	2860	2860	2860	2860	0
359	20231127	141800	242664370	2860	2860	2860	2860	0
360	20231127	141700	242664370	2860	2860	2860	2860	0
361	20231127	141600	242664370	2860	2865	2865	2860	698
362	20231127	141500	240668085	2860	2860	2860	2860	0
363	20231127	141400	240668085	2860	2860	2860	2860	0
364	20231127	141300	240668085	2860	2870	2870	2860	1674
365	20231127	141200	235874085	2870	2870	2870	2870	0
366	20231127	141100	235874085	2870	2870	2870	2870	0
367	20231127	141000	235874085	2870	2870	2870	2870	1
368	20231127	140900	235871215	2870	2870	2870	2870	0
369	20231127	140800	235871215	2870	2870	2870	2870	1
370	20231127	140700	235868345	2865	2865	2865	2865	86
371	20231127	140600	235621955	2870	2870	2870	2870	35
372	20231127	140500	235521505	2870	2870	2870	2870	500
373	20231127	140400	234086505	2870	2870	2870	2870	10
374	20231127	140300	234057805	2870	2880	2880	2870	409
375	20231127	140200	232879975	2880	2880	2880	2880	1597
376	20231127	140100	228280615	2885	2885	2885	2885	0
377	20231127	140000	228280615	2885	2885	2885	2885	0
378	20231127	135900	228280615	2885	2885	2885	2885	4
379	20231127	135800	228269075	2875	2875	2875	2875	0
380	20231127	135700	228269075	2875	2875	2875	2875	0
381	20231127	135600	228269075	2875	2875	2875	2875	2
382	20231127	135500	228263325	2875	2875	2875	2875	28
383	20231127	135400	228182825	2875	2875	2875	2875	4
384	20231127	135300	228171325	2870	2870	2870	2870	0
385	20231127	135200	228171325	2870	2870	2870	2870	128
386	20231127	135100	227803965	2860	2860	2860	2860	162
387	20231127	135000	227340645	2860	2865	2865	2860	700
388	20231127	134900	225336495	2865	2870	2870	2865	227
389	20231127	134800	224685780	2870	2870	2870	2870	300
390	20231127	134700	223824780	2870	2880	2880	2870	9
391	20231127	134600	223798940	2870	2870	2870	2870	4
392	20231127	134500	223787460	2880	2880	2880	2880	0
393	20231127	134400	223787460	2880	2880	2880	2880	0
394	20231127	134300	223787460	2880	2880	2880	2880	1
395	20231127	134200	223784580	2865	2865	2865	2865	0
396	20231127	134100	223784580	2865	2880	2880	2865	992
397	20231127	134000	220937335	2880	2880	2880	2880	240
398	20231127	133900	220246135	2900	2900	2900	2895	96
399	20231127	133800	219967775	2905	2880	2905	2880	135
400	20231127	133700	219578665	2885	2885	2885	2885	10
401	20231127	133600	219549815	2880	2880	2880	2880	100
402	20231127	133500	219261815	2870	2880	2880	2870	200
403	20231127	133400	218687670	2905	2905	2905	2905	1
404	20231127	133300	218684765	2885	2885	2885	2885	0
405	20231127	133200	218684765	2885	2885	2885	2885	10
406	20231127	133100	218655915	2905	2885	2905	2885	365
407	20231127	133000	217602870	2905	2905	2905	2905	2
408	20231127	132900	217597060	2905	2890	2905	2890	37
409	20231127	132800	217490010	2895	2905	2905	2870	3115
410	20231127	132700	208482320	2915	2915	2915	2915	0
411	20231127	132600	208482320	2915	2915	2915	2915	0
412	20231127	132500	208482320	2915	2915	2915	2915	0
413	20231127	132400	208482320	2915	2915	2915	2915	0
414	20231127	132300	208482320	2915	2915	2915	2915	0
415	20231127	132200	208482320	2915	2915	2915	2915	0
416	20231127	132100	208482320	2915	2910	2915	2910	4
417	20231127	132000	208470675	2915	2915	2915	2915	7
418	20231127	131900	208450270	2925	2920	2925	2905	130
419	20231127	131800	208072040	2925	2915	2925	2905	284
420	20231127	131700	207246870	2930	2930	2930	2930	0
421	20231127	131600	207246870	2930	2935	2935	2930	176
422	20231127	131500	206730360	2940	2915	2940	2915	502
423	20231127	131400	205266880	2920	2950	2955	2920	1629
424	20231127	131300	200490445	2950	2950	2950	2950	1
425	20231127	131200	200487495	2965	2965	2965	2965	2
426	20231127	131100	200481565	2950	2950	2950	2950	46
427	20231127	131000	200345865	2965	2965	2965	2965	0
428	20231127	130900	200345865	2965	2955	2965	2955	21
429	20231127	130800	200283780	2965	2965	2965	2965	2
430	20231127	130700	200277850	2950	2965	2970	2950	14
431	20231127	130600	200236485	2970	2965	2970	2965	553
432	20231127	130500	198595875	2965	2960	2965	2960	30
433	20231127	130400	198507005	2960	2960	2960	2960	235
434	20231127	130300	197811405	2960	2960	2960	2960	0
435	20231127	130200	197811405	2960	2960	2960	2960	1
436	20231127	130100	197808445	2960	2960	2960	2960	1
437	20231127	130000	197805485	2945	2945	2945	2945	41
438	20231127	125900	197684740	2945	2955	2965	2945	3063
439	20231127	125800	188621040	2960	2955	2960	2955	262
440	20231127	125700	187846330	2955	2950	2955	2950	142
441	20231127	125600	187427220	2945	2950	2950	2945	92
442	20231127	125500	187155940	2950	2960	2960	2950	726
443	20231127	125400	185014090	2960	2960	2960	2960	445
444	20231127	125300	183696890	2950	2945	2950	2940	611
445	20231127	125200	181896935	2950	2955	2955	2950	410
446	20231127	125100	180685595	2955	2960	2960	2950	741
447	20231127	125000	178495835	2980	2975	2985	2970	3328
448	20231127	124900	168594515	2975	2960	3000	2955	5015
449	20231127	124800	153608485	2955	2945	2955	2945	2500
450	20231127	124700	146238760	2945	2925	2950	2925	7088
451	20231127	124600	125391930	2925	2905	2925	2905	1314
452	20231127	124500	121563405	2900	2900	2900	2900	180
453	20231127	124400	121041405	2900	2900	2900	2900	47
454	20231127	124300	120905105	2905	2900	2905	2900	114
455	20231127	124200	120574345	2900	2900	2900	2900	2
456	20231127	124100	120568545	2900	2905	2905	2900	101
457	20231127	124000	120275145	2905	2905	2905	2905	12
458	20231127	123900	120240285	2890	2895	2895	2890	300
459	20231127	123800	119373205	2900	2900	2900	2900	135
460	20231127	123700	118981705	2905	2905	2905	2905	557
461	20231127	123600	117363620	2905	2910	2910	2905	313
462	20231127	123500	116453820	2905	2900	2905	2900	210
463	20231127	123400	115844110	2900	2915	2915	2900	813
464	20231127	123300	113479135	2915	2910	2915	2910	18
465	20231127	123200	113426750	2910	2915	2915	2910	213
466	20231127	123100	112805915	2915	2910	2915	2910	33
467	20231127	123000	112709875	2915	2915	2915	2910	8
468	20231127	122900	112686580	2910	2910	2915	2910	131
469	20231127	122800	112305365	2910	2910	2915	2905	557
470	20231127	122700	110685530	2920	2920	2920	2915	2400
471	20231127	122600	103677695	2920	2905	2920	2905	824
472	20231127	122500	101277335	2910	2905	2910	2905	1430
473	20231127	122400	97123165	2910	2895	2915	2895	1874
474	20231127	122300	91682955	2890	2880	2890	2880	2340
475	20231127	122200	84935665	2875	2875	2875	2875	405
476	20231127	122100	83771290	2875	2875	2875	2875	7
477	20231127	122000	83751165	2880	2880	2880	2880	23
478	20231127	121900	83684925	2880	2880	2880	2880	53
479	20231127	121800	83532285	2880	2880	2880	2880	200
480	20231127	121700	82956285	2885	2880	2885	2880	523
481	20231127	121600	81450040	2880	2875	2880	2875	1062
482	20231127	121500	78394270	2875	2870	2875	2870	540
483	20231127	121400	76844445	2880	2885	2885	2880	215
484	20231127	121300	76224245	2885	2885	2885	2885	2
485	20231127	121200	76218475	2885	2875	2885	2875	170
486	20231127	121100	75729215	2875	2875	2875	2875	0
487	20231127	121000	75729215	2875	2875	2875	2875	125
488	20231127	120900	75369840	2870	2870	2870	2855	946
489	20231127	120800	72660935	2875	2875	2875	2870	130
490	20231127	120700	72287795	2875	2870	2875	2870	107
491	20231127	120600	71980685	2870	2870	2870	2870	1
492	20231127	120500	71977815	2875	2870	2875	2870	5
493	20231127	120400	71963455	2875	2865	2875	2865	90
494	20231127	120300	71705360	2880	2880	2880	2880	0
495	20231127	120200	71705360	2880	2850	2880	2850	1276
496	20231127	120100	68044605	2855	2855	2855	2855	404
497	20231127	120000	66891185	2855	2855	2855	2855	0
498	20231127	115900	66891185	2855	2855	2855	2855	0
499	20231127	115800	66891185	2855	2855	2855	2855	0
500	20231127	115700	66891185	2855	2855	2855	2855	0
501	20231127	115600	66891185	2855	2855	2855	2855	0
502	20231127	115500	66891185	2855	2855	2855	2855	0
503	20231127	115400	66891185	2855	2855	2855	2855	0
504	20231127	115300	66891185	2855	2855	2855	2855	1
505	20231127	115200	66888330	2835	2840	2840	2835	90
506	20231127	115100	66632895	2850	2850	2850	2850	0
507	20231127	115000	66632895	2850	2850	2850	2850	1
508	20231127	114900	66630045	2855	2855	2855	2855	0
509	20231127	114800	66630045	2855	2855	2855	2855	0
510	20231127	114700	66630045	2855	2855	2855	2855	0
511	20231127	114600	66630045	2855	2855	2855	2855	0
512	20231127	114500	66630045	2855	2855	2855	2855	30
513	20231127	114400	66544395	2850	2850	2850	2850	144
514	20231127	114300	66133995	2850	2850	2850	2850	0
515	20231127	114200	66133995	2850	2845	2850	2845	104
516	20231127	114100	65837665	2850	2850	2850	2850	0
517	20231127	114000	65837665	2850	2850	2850	2850	0
518	20231127	113900	65837665	2850	2850	2850	2850	0
519	20231127	113800	65837665	2850	2850	2850	2850	0
520	20231127	113700	65837665	2850	2850	2850	2850	0
521	20231127	113600	65837665	2850	2850	2850	2850	400
522	20231127	113500	64697665	2850	2850	2850	2850	0
523	20231127	113400	64697665	2850	2850	2850	2850	0
524	20231127	113300	64697665	2850	2850	2850	2850	0
525	20231127	113200	64697665	2850	2850	2850	2850	0
526	20231127	113100	64697665	2850	2850	2850	2850	0
527	20231127	113000	64697665	2850	2850	2850	2850	0
528	20231127	112900	64697665	2850	2850	2850	2850	0
529	20231127	112800	64697665	2850	2850	2850	2850	20
530	20231127	112700	64640665	2850	2850	2850	2850	0
531	20231127	112600	64640665	2850	2850	2850	2850	0
532	20231127	112500	64640665	2850	2850	2850	2850	0
533	20231127	112400	64640665	2850	2840	2850	2840	9
534	20231127	112300	64615075	2840	2840	2840	2840	5
535	20231127	112200	64600875	2840	2845	2845	2840	126
536	20231127	112100	64242425	2845	2845	2845	2845	2
537	20231127	112000	64236735	2845	2845	2845	2845	54
538	20231127	111900	64083105	2850	2850	2850	2850	0
539	20231127	111800	64083105	2850	2850	2855	2850	45
540	20231127	111700	63954800	2850	2850	2855	2850	438
541	20231127	111600	62706440	2850	2845	2850	2845	3
542	20231127	111500	62697900	2850	2850	2850	2850	27
543	20231127	111400	62620950	2845	2845	2845	2845	9
544	20231127	111300	62595345	2850	2845	2850	2845	910
545	20231127	111200	60001895	2850	2845	2850	2845	53
546	20231127	111100	59851100	2850	2850	2850	2850	48
547	20231127	111000	59714300	2840	2850	2850	2840	852
548	20231127	110900	57291100	2850	2840	2850	2840	9
549	20231127	110800	57265505	2850	2840	2850	2840	10
550	20231127	110700	57237065	2840	2840	2840	2840	74
551	20231127	110600	57026905	2850	2850	2850	2850	0
552	20231127	110500	57026905	2850	2850	2850	2850	0
553	20231127	110400	57026905	2850	2850	2850	2850	0
554	20231127	110300	57026905	2850	2850	2850	2850	0
555	20231127	110200	57026905	2850	2850	2850	2850	0
556	20231127	110100	57026905	2850	2850	2850	2850	102
557	20231127	110000	56736205	2835	2845	2850	2835	161
558	20231127	105900	56279700	2840	2840	2840	2840	340
559	20231127	105800	55314100	2835	2835	2835	2835	4
560	20231127	105700	55302760	2840	2835	2840	2835	117
561	20231127	105600	54971050	2835	2835	2835	2835	10
562	20231127	105500	54942700	2835	2835	2835	2835	0
563	20231127	105400	54942700	2835	2835	2835	2835	5
564	20231127	105300	54928525	2845	2835	2845	2835	353
565	20231127	105200	53927655	2835	2840	2840	2835	550
566	20231127	105100	52365900	2845	2840	2845	2840	3
567	20231127	105000	52357370	2840	2840	2840	2840	12
568	20231127	104900	52323290	2845	2840	2845	2835	7
569	20231127	104800	52303400	2840	2840	2840	2840	10
570	20231127	104700	52275000	2835	2835	2835	2835	2
571	20231127	104600	52269330	2840	2840	2840	2840	0
572	20231127	104500	52269330	2840	2840	2840	2840	0
573	20231127	104400	52269330	2840	2840	2840	2840	5
574	20231127	104300	52255130	2845	2845	2845	2845	0
575	20231127	104200	52255130	2845	2845	2845	2845	0
576	20231127	104100	52255130	2845	2835	2845	2835	13
577	20231127	104000	52218240	2835	2835	2835	2835	6
578	20231127	103900	52201230	2835	2835	2835	2835	68
579	20231127	103800	52008450	2830	2830	2830	2830	0
580	20231127	103700	52008450	2830	2825	2830	2825	6
581	20231127	103600	51991485	2830	2810	2830	2810	1152
582	20231127	103500	48754330	2835	2825	2835	2825	32
583	20231127	103400	48663910	2825	2825	2825	2825	0
584	20231127	103300	48663910	2825	2825	2825	2825	10
585	20231127	103200	48635660	2830	2820	2830	2810	772
586	20231127	103100	46465520	2835	2835	2835	2835	200
587	20231127	103000	45898520	2835	2830	2835	2830	11
588	20231127	102900	45867380	2830	2830	2830	2830	1
589	20231127	102800	45864550	2820	2820	2820	2820	0
590	20231127	102700	45864550	2820	2810	2820	2810	196
591	20231127	102600	45311900	2810	2810	2810	2810	0
592	20231127	102500	45311900	2810	2815	2815	2810	100
593	20231127	102400	45030465	2815	2815	2815	2815	1
594	20231127	102300	45027650	2815	2815	2815	2815	0
595	20231127	102200	45027650	2815	2820	2820	2815	119
596	20231127	102100	44692660	2820	2815	2820	2815	515
597	20231127	102000	43242910	2815	2820	2820	2815	177
598	20231127	101900	42744270	2820	2820	2820	2820	142
599	20231127	101800	42343830	2820	2820	2820	2820	33
600	20231127	101700	42250770	2820	2820	2820	2820	461
601	20231127	101600	40950750	2820	2820	2820	2820	3
602	20231127	101500	40942290	2820	2820	2820	2820	2
603	20231127	101400	40936650	2820	2825	2825	2820	42
604	20231127	101300	40818010	2830	2830	2830	2830	0
605	20231127	101200	40818010	2830	2830	2830	2830	170
606	20231127	101100	40336910	2830	2830	2830	2830	0
607	20231127	101000	40336910	2830	2830	2830	2830	0
608	20231127	100900	40336910	2830	2830	2830	2830	0
609	20231127	100800	40336910	2830	2830	2830	2830	2
610	20231127	100700	40331250	2830	2830	2830	2830	1
611	20231127	100600	40328420	2830	2830	2830	2830	28
612	20231127	100500	40249180	2830	2830	2830	2830	0
613	20231127	100400	40249180	2830	2830	2830	2830	0
614	20231127	100300	40249180	2830	2830	2830	2830	1
615	20231127	100200	40246350	2825	2825	2825	2825	333
616	20231127	100100	39305625	2825	2825	2825	2825	25
617	20231127	100000	39235000	2825	2835	2835	2825	400
618	20231127	095900	38103300	2830	2830	2830	2830	4
619	20231127	095800	38091980	2830	2830	2830	2830	7
620	20231127	095700	38072170	2830	2830	2835	2830	55
621	20231127	095600	37916265	2835	2835	2835	2835	50
622	20231127	095500	37774515	2830	2830	2830	2830	0
623	20231127	095400	37774515	2830	2830	2830	2830	23
624	20231127	095300	37709425	2830	2830	2835	2830	23
625	20231127	095200	37644325	2835	2835	2835	2830	293
626	20231127	095100	36813685	2835	2835	2835	2835	1
627	20231127	095000	36810850	2835	2840	2840	2835	16
628	20231127	094900	36765425	2840	2835	2840	2835	3
629	20231127	094800	36756910	2840	2835	2840	2835	20
630	20231127	094700	36700185	2835	2835	2835	2835	7
631	20231127	094600	36680340	2835	2840	2840	2835	227
632	20231127	094500	36036710	2845	2845	2845	2845	0
633	20231127	094400	36036710	2845	2845	2845	2845	0
634	20231127	094300	36036710	2845	2845	2845	2845	7
635	20231127	094200	36016795	2845	2845	2845	2845	2
636	20231127	094100	36011105	2850	2840	2850	2840	14
637	20231127	094000	35971305	2850	2845	2850	2845	22
638	20231127	093900	35908710	2830	2830	2830	2830	78
639	20231127	093800	35687970	2830	2830	2830	2830	0
640	20231127	093700	35687970	2830	2830	2830	2830	12
641	20231127	093600	35654010	2850	2850	2850	2850	0
642	20231127	093500	35654010	2850	2850	2850	2850	203
643	20231127	093400	35075460	2850	2850	2850	2850	0
644	20231127	093300	35075460	2850	2850	2850	2850	0
645	20231127	093200	35075460	2850	2850	2850	2850	0
646	20231127	093100	35075460	2850	2850	2850	2850	0
647	20231127	093000	35075460	2850	2850	2850	2850	0
648	20231127	092900	35075460	2850	2835	2850	2835	21
649	20231127	092800	35015810	2850	2845	2850	2840	24
650	20231127	092700	34947520	2850	2825	2850	2825	101
651	20231127	092600	34661630	2815	2815	2815	2815	200
652	20231127	092500	34098630	2815	2825	2825	2815	11
653	20231127	092400	34067645	2810	2830	2830	2810	3000
654	20231127	092300	25615635	2835	2830	2835	2830	33
655	20231127	092200	25522240	2830	2825	2830	2825	95
656	20231127	092100	25253505	2825	2830	2830	2825	193
657	20231127	092000	24708275	2825	2830	2830	2825	13
658	20231127	091900	24671520	2830	2825	2830	2825	203
659	20231127	091800	24098040	2825	2830	2830	2825	31
660	20231127	091700	24010400	2830	2840	2840	2830	86
661	20231127	091600	23766835	2840	2850	2850	2840	2203
662	20231127	091500	17495550	2860	2860	2860	2860	0
663	20231127	091400	17495550	2860	2860	2865	2860	675
664	20231127	091300	15565040	2860	2860	2860	2860	687
665	20231127	091200	13600220	2865	2865	2865	2865	0
666	20231127	091100	13600220	2865	2865	2865	2865	0
667	20231127	091000	13600220	2865	2865	2865	2865	0
668	20231127	090900	13600220	2865	2865	2865	2865	0
669	20231127	090800	13600220	2865	2860	2865	2860	13
670	20231127	090700	13563030	2865	2850	2865	2850	11
671	20231127	090600	13531630	2850	2860	2860	2850	157
672	20231127	090500	13083225	2860	2860	2860	2860	9
673	20231127	090400	13057485	2865	2860	2865	2860	40
674	20231127	090300	12943075	2865	2865	2865	2865	400
675	20231127	090200	11797075	2865	2865	2865	2865	1000
676	20231127	090100	8932075	2865	2860	2865	2855	637
677	20231127	090000	7110240	2865	2860	2865	2860	2486