KissMeData/081000/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195100	268995050	13600	13600	13600	13600	110
3	20231127	195000	268995050	13600	13600	13600	13600	0
4	20231127	194900	268995050	13600	13600	13600	13600	0
5	20231127	194800	268995050	13600	13600	13600	13600	0
6	20231127	194700	268995050	13600	13600	13600	13600	0
7	20231127	194600	268995050	13600	13600	13600	13600	0
8	20231127	194500	268995050	13600	13600	13600	13600	0
9	20231127	194400	268995050	13600	13600	13600	13600	0
10	20231127	194300	268995050	13600	13600	13600	13600	0
11	20231127	194200	268995050	13600	13600	13600	13600	0
12	20231127	194100	268995050	13600	13600	13600	13600	0
13	20231127	194000	268995050	13600	13600	13600	13600	0
14	20231127	193900	268995050	13600	13600	13600	13600	0
15	20231127	193800	268995050	13600	13600	13600	13600	0
16	20231127	193700	268995050	13600	13600	13600	13600	0
17	20231127	193600	268995050	13600	13600	13600	13600	0
18	20231127	193500	268995050	13600	13600	13600	13600	0
19	20231127	193400	268995050	13600	13600	13600	13600	0
20	20231127	193300	268995050	13600	13600	13600	13600	0
21	20231127	193200	268995050	13600	13600	13600	13600	0
22	20231127	193100	268995050	13600	13600	13600	13600	0
23	20231127	193000	268995050	13600	13600	13600	13600	0
24	20231127	192900	268995050	13600	13600	13600	13600	0
25	20231127	192800	268995050	13600	13600	13600	13600	0
26	20231127	192700	268995050	13600	13600	13600	13600	0
27	20231127	192600	268995050	13600	13600	13600	13600	0
28	20231127	192500	268995050	13600	13600	13600	13600	0
29	20231127	192400	268995050	13600	13600	13600	13600	0
30	20231127	192300	268995050	13600	13600	13600	13600	0
31	20231127	192200	268995050	13600	13600	13600	13600	0
32	20231127	192100	268995050	13600	13600	13600	13600	110
33	20231127	192000	268995050	13600	13600	13600	13600	0
34	20231127	191900	268995050	13600	13600	13600	13600	0
35	20231127	191800	268995050	13600	13600	13600	13600	0
36	20231127	191700	268995050	13600	13600	13600	13600	0
37	20231127	191600	268995050	13600	13600	13600	13600	0
38	20231127	191500	268995050	13600	13600	13600	13600	0
39	20231127	191400	268995050	13600	13600	13600	13600	0
40	20231127	191300	268995050	13600	13600	13600	13600	0
41	20231127	191200	268995050	13600	13600	13600	13600	0
42	20231127	191100	268995050	13600	13600	13600	13600	0
43	20231127	191000	268995050	13600	13600	13600	13600	0
44	20231127	190900	268995050	13600	13600	13600	13600	0
45	20231127	190800	268995050	13600	13600	13600	13600	0
46	20231127	190700	268995050	13600	13600	13600	13600	0
47	20231127	190600	268995050	13600	13600	13600	13600	0
48	20231127	190500	268995050	13600	13600	13600	13600	0
49	20231127	190400	268995050	13600	13600	13600	13600	0
50	20231127	190300	268995050	13600	13600	13600	13600	0
51	20231127	190200	268995050	13600	13600	13600	13600	0
52	20231127	190100	268995050	13600	13600	13600	13600	0
53	20231127	190000	268995050	13600	13600	13600	13600	0
54	20231127	185900	268995050	13600	13600	13600	13600	0
55	20231127	185800	268995050	13600	13600	13600	13600	0
56	20231127	185700	268995050	13600	13600	13600	13600	0
57	20231127	185600	268995050	13600	13600	13600	13600	0
58	20231127	185500	268995050	13600	13600	13600	13600	0
59	20231127	185400	268995050	13600	13600	13600	13600	0
60	20231127	185300	268995050	13600	13600	13600	13600	0
61	20231127	185200	268995050	13600	13600	13600	13600	0
62	20231127	185100	268995050	13600	13600	13600	13600	110
63	20231127	185000	268995050	13600	13600	13600	13600	0
64	20231127	184900	268995050	13600	13600	13600	13600	0
65	20231127	184800	268995050	13600	13600	13600	13600	0
66	20231127	184700	268995050	13600	13600	13600	13600	0
67	20231127	184600	268995050	13600	13600	13600	13600	0
68	20231127	184500	268995050	13600	13600	13600	13600	0
69	20231127	184400	268995050	13600	13600	13600	13600	0
70	20231127	184300	268995050	13600	13600	13600	13600	0
71	20231127	184200	268995050	13600	13600	13600	13600	0
72	20231127	184100	268995050	13600	13600	13600	13600	0
73	20231127	184000	268995050	13600	13600	13600	13600	0
74	20231127	183900	268995050	13600	13600	13600	13600	0
75	20231127	183800	268995050	13600	13600	13600	13600	0
76	20231127	183700	268995050	13600	13600	13600	13600	0
77	20231127	183600	268995050	13600	13600	13600	13600	0
78	20231127	183500	268995050	13600	13600	13600	13600	0
79	20231127	183400	268995050	13600	13600	13600	13600	0
80	20231127	183300	268995050	13600	13600	13600	13600	0
81	20231127	183200	268995050	13600	13600	13600	13600	0
82	20231127	183100	268995050	13600	13600	13600	13600	0
83	20231127	183000	268995050	13600	13600	13600	13600	0
84	20231127	182900	268995050	13600	13600	13600	13600	0
85	20231127	182800	268995050	13600	13600	13600	13600	0
86	20231127	182700	268995050	13600	13600	13600	13600	0
87	20231127	182600	268995050	13600	13600	13600	13600	0
88	20231127	182500	268995050	13600	13600	13600	13600	0
89	20231127	182400	268995050	13600	13600	13600	13600	0
90	20231127	182300	268995050	13600	13600	13600	13600	0
91	20231127	182200	268995050	13600	13600	13600	13600	0
92	20231127	182100	268995050	13600	13600	13600	13600	110
93	20231127	182000	268995050	13600	13600	13600	13600	0
94	20231127	181900	268995050	13600	13600	13600	13600	0
95	20231127	181800	268995050	13600	13600	13600	13600	0
96	20231127	181700	268995050	13600	13600	13600	13600	0
97	20231127	181600	268995050	13600	13600	13600	13600	0
98	20231127	181500	268995050	13600	13600	13600	13600	0
99	20231127	181400	268995050	13600	13600	13600	13600	0
100	20231127	181300	268995050	13600	13600	13600	13600	0
101	20231127	181200	268995050	13600	13600	13600	13600	0
102	20231127	181100	268995050	13600	13600	13600	13600	0
103	20231127	181000	268995050	13600	13600	13600	13600	0
104	20231127	180900	268995050	13600	13600	13600	13600	0
105	20231127	180800	268995050	13600	13600	13600	13600	0
106	20231127	180700	268995050	13600	13600	13600	13600	0
107	20231127	180600	268995050	13600	13600	13600	13600	0
108	20231127	180500	268995050	13600	13600	13600	13600	0
109	20231127	180400	268995050	13600	13600	13600	13600	0
110	20231127	180300	268995050	13600	13600	13600	13600	0
111	20231127	180200	268995050	13600	13600	13600	13600	0
112	20231127	180100	268995050	13600	13600	13600	13600	0
113	20231127	180000	268995050	13600	13600	13600	13600	0
114	20231127	175900	268995050	13600	13600	13600	13600	0
115	20231127	175800	268995050	13600	13600	13600	13600	0
116	20231127	175700	268995050	13600	13600	13600	13600	0
117	20231127	175600	268995050	13600	13600	13600	13600	0
118	20231127	175500	268995050	13600	13600	13600	13600	0
119	20231127	175400	268995050	13600	13600	13600	13600	0
120	20231127	175300	268995050	13600	13600	13600	13600	0
121	20231127	175200	268995050	13600	13600	13600	13600	0
122	20231127	175100	268995050	13600	13600	13600	13600	110
123	20231127	175000	268995050	13600	13600	13600	13600	0
124	20231127	174900	268995050	13600	13600	13600	13600	0
125	20231127	174800	268995050	13600	13600	13600	13600	0
126	20231127	174700	268995050	13600	13600	13600	13600	0
127	20231127	174600	268995050	13600	13600	13600	13600	0
128	20231127	174500	268995050	13600	13600	13600	13600	0
129	20231127	174400	268995050	13600	13600	13600	13600	0
130	20231127	174300	268995050	13600	13600	13600	13600	0
131	20231127	174200	268995050	13600	13600	13600	13600	0
132	20231127	174100	268995050	13600	13600	13600	13600	0
133	20231127	174000	268995050	13600	13600	13600	13600	0
134	20231127	173900	268995050	13600	13600	13600	13600	0
135	20231127	173800	268995050	13600	13600	13600	13600	0
136	20231127	173700	268995050	13600	13600	13600	13600	0
137	20231127	173600	268995050	13600	13600	13600	13600	0
138	20231127	173500	268995050	13600	13600	13600	13600	0
139	20231127	173400	268995050	13600	13600	13600	13600	0
140	20231127	173300	268995050	13600	13600	13600	13600	0
141	20231127	173200	268995050	13600	13600	13600	13600	0
142	20231127	173100	268995050	13600	13600	13600	13600	0
143	20231127	173000	268995050	13600	13600	13600	13600	0
144	20231127	172900	268995050	13600	13600	13600	13600	0
145	20231127	172800	268995050	13600	13600	13600	13600	0
146	20231127	172700	268995050	13600	13600	13600	13600	0
147	20231127	172600	268995050	13600	13600	13600	13600	0
148	20231127	172500	268995050	13600	13600	13600	13600	0
149	20231127	172400	268995050	13600	13600	13600	13600	0
150	20231127	172300	268995050	13600	13600	13600	13600	0
151	20231127	172200	268995050	13600	13600	13600	13600	0
152	20231127	172100	268995050	13600	13600	13600	13600	110
153	20231127	172000	268995050	13600	13600	13600	13600	0
154	20231127	171900	268995050	13600	13600	13600	13600	0
155	20231127	171800	268995050	13600	13600	13600	13600	0
156	20231127	171700	268995050	13600	13600	13600	13600	0
157	20231127	171600	268995050	13600	13600	13600	13600	0
158	20231127	171500	268995050	13600	13600	13600	13600	0
159	20231127	171400	268995050	13600	13600	13600	13600	0
160	20231127	171300	268995050	13600	13600	13600	13600	0
161	20231127	171200	268995050	13600	13600	13600	13600	0
162	20231127	171100	268995050	13600	13600	13600	13600	0
163	20231127	171000	268995050	13600	13600	13600	13600	0
164	20231127	170900	268995050	13600	13600	13600	13600	0
165	20231127	170800	268995050	13600	13600	13600	13600	0
166	20231127	170700	268995050	13600	13600	13600	13600	0
167	20231127	170600	268995050	13600	13600	13600	13600	0
168	20231127	170500	268995050	13600	13600	13600	13600	0
169	20231127	170400	268995050	13600	13600	13600	13600	0
170	20231127	170300	268995050	13600	13600	13600	13600	0
171	20231127	170200	268995050	13600	13600	13600	13600	0
172	20231127	170100	268995050	13600	13600	13600	13600	0
173	20231127	170000	268995050	13600	13600	13600	13600	0
174	20231127	165900	268995050	13600	13600	13600	13600	0
175	20231127	165800	268995050	13600	13600	13600	13600	0
176	20231127	165700	268995050	13600	13600	13600	13600	0
177	20231127	165600	268995050	13600	13600	13600	13600	0
178	20231127	165500	268995050	13600	13600	13600	13600	0
179	20231127	165400	268995050	13600	13600	13600	13600	0
180	20231127	165300	268995050	13600	13600	13600	13600	0
181	20231127	165200	268995050	13600	13600	13600	13600	0
182	20231127	165100	268995050	13600	13600	13600	13600	110
183	20231127	165000	268995050	13600	13600	13600	13600	0
184	20231127	164900	268995050	13600	13600	13600	13600	0
185	20231127	164800	268995050	13600	13600	13600	13600	0
186	20231127	164700	268995050	13600	13600	13600	13600	0
187	20231127	164600	268995050	13600	13600	13600	13600	0
188	20231127	164500	268995050	13600	13600	13600	13600	0
189	20231127	164400	268995050	13600	13600	13600	13600	0
190	20231127	164300	268995050	13600	13600	13600	13600	0
191	20231127	164200	268995050	13600	13600	13600	13600	0
192	20231127	164100	268995050	13600	13600	13600	13600	0
193	20231127	164000	268995050	13600	13600	13600	13600	0
194	20231127	163900	268995050	13600	13600	13600	13600	0
195	20231127	163800	268995050	13600	13600	13600	13600	0
196	20231127	163700	268995050	13600	13600	13600	13600	0
197	20231127	163600	268995050	13600	13600	13600	13600	0
198	20231127	163500	268995050	13600	13600	13600	13600	0
199	20231127	163400	268995050	13600	13600	13600	13600	0
200	20231127	163300	268995050	13600	13600	13600	13600	0
201	20231127	163200	268995050	13600	13600	13600	13600	0
202	20231127	163100	268995050	13600	13600	13600	13600	0
203	20231127	163000	268995050	13600	13600	13600	13600	0
204	20231127	162900	268995050	13600	13600	13600	13600	0
205	20231127	162800	268995050	13600	13600	13600	13600	0
206	20231127	162700	268995050	13600	13600	13600	13600	0
207	20231127	162600	268995050	13600	13600	13600	13600	0
208	20231127	162500	268995050	13600	13600	13600	13600	0
209	20231127	162400	268995050	13600	13600	13600	13600	0
210	20231127	162300	268995050	13600	13600	13600	13600	0
211	20231127	162200	268995050	13600	13600	13600	13600	0
212	20231127	162100	268995050	13600	13600	13600	13600	110
213	20231127	162000	268995050	13600	13600	13600	13600	0
214	20231127	161900	268995050	13600	13600	13600	13600	0
215	20231127	161800	268995050	13600	13600	13600	13600	0
216	20231127	161700	268995050	13600	13600	13600	13600	0
217	20231127	161600	268995050	13600	13600	13600	13600	0
218	20231127	161500	268995050	13600	13600	13600	13600	0
219	20231127	161400	268995050	13600	13600	13600	13600	0
220	20231127	161300	268995050	13600	13600	13600	13600	0
221	20231127	161200	268995050	13600	13600	13600	13600	0
222	20231127	161100	268995050	13600	13600	13600	13600	0
223	20231127	161000	268995050	13600	13600	13600	13600	0
224	20231127	160900	268995050	13600	13600	13600	13600	0
225	20231127	160800	268995050	13600	13600	13600	13600	0
226	20231127	160700	268995050	13600	13600	13600	13600	0
227	20231127	160600	268995050	13600	13600	13600	13600	0
228	20231127	160500	268995050	13600	13600	13600	13600	0
229	20231127	160400	268995050	13600	13600	13600	13600	0
230	20231127	160300	268995050	13600	13600	13600	13600	0
231	20231127	160200	268995050	13600	13600	13600	13600	0
232	20231127	160100	268995050	13600	13600	13600	13600	0
233	20231127	160000	268995050	13600	13600	13600	13600	0
234	20231127	155900	268995050	13600	13600	13600	13600	0
235	20231127	155800	268995050	13600	13600	13600	13600	0
236	20231127	155700	268995050	13600	13600	13600	13600	0
237	20231127	155600	268995050	13600	13600	13600	13600	0
238	20231127	155500	268995050	13600	13600	13600	13600	0
239	20231127	155400	268995050	13600	13600	13600	13600	0
240	20231127	155300	268995050	13600	13600	13600	13600	0
241	20231127	155200	268995050	13600	13600	13600	13600	0
242	20231127	155100	268995050	13600	13600	13600	13600	110
243	20231127	155000	268995050	13600	13600	13600	13600	0
244	20231127	154900	268995050	13600	13600	13600	13600	0
245	20231127	154800	268995050	13600	13600	13600	13600	0
246	20231127	154700	268995050	13600	13600	13600	13600	0
247	20231127	154600	268995050	13600	13600	13600	13600	0
248	20231127	154500	268995050	13600	13600	13600	13600	0
249	20231127	154400	268995050	13600	13600	13600	13600	0
250	20231127	154300	268995050	13600	13600	13600	13600	0
251	20231127	154200	268995050	13600	13600	13600	13600	0
252	20231127	154100	268995050	13600	13600	13600	13600	0
253	20231127	154000	268995050	13600	13600	13600	13600	0
254	20231127	153900	268995050	13600	13600	13600	13600	0
255	20231127	153800	268995050	13600	13600	13600	13600	0
256	20231127	153700	268995050	13600	13600	13600	13600	0
257	20231127	153600	268995050	13600	13600	13600	13600	0
258	20231127	153500	268995050	13600	13600	13600	13600	0
259	20231127	153400	268995050	13600	13600	13600	13600	0
260	20231127	153300	268995050	13600	13600	13600	13600	0
261	20231127	153200	268995050	13600	13600	13600	13600	0
262	20231127	153100	268995050	13600	13600	13600	13600	0
263	20231127	153000	268995050	13600	13600	13600	13600	110
264	20231127	152900	267499050	13600	13600	13600	13600	0
265	20231127	152800	267499050	13600	13600	13600	13600	0
266	20231127	152700	267499050	13600	13600	13600	13600	0
267	20231127	152600	267499050	13600	13600	13600	13600	0
268	20231127	152500	267499050	13600	13600	13600	13600	0
269	20231127	152400	267499050	13600	13600	13600	13600	0
270	20231127	152300	267499050	13600	13600	13600	13600	0
271	20231127	152200	267499050	13600	13600	13600	13600	0
272	20231127	152100	267499050	13600	13600	13600	13600	0
273	20231127	152000	267499050	13600	13600	13600	13600	0
274	20231127	151900	267499050	13600	13650	13650	13600	115
275	20231127	151800	265934600	13660	13650	13660	13650	6
276	20231127	151700	265852690	13660	13660	13660	13660	25
277	20231127	151600	265511190	13660	13660	13660	13660	0
278	20231127	151500	265511190	13660	13650	13660	13650	24
279	20231127	151400	265183380	13650	13650	13650	13650	0
280	20231127	151300	265183380	13650	13650	13650	13650	0
281	20231127	151200	265183380	13650	13650	13650	13650	0
282	20231127	151100	265183380	13650	13610	13650	13600	99
283	20231127	151000	263835690	13620	13620	13620	13620	10
284	20231127	150900	263699490	13620	13630	13630	13620	48
285	20231127	150800	263045530	13630	13630	13630	13630	1
286	20231127	150700	263031900	13620	13620	13620	13620	1
287	20231127	150600	263018280	13620	13620	13620	13620	21
288	20231127	150500	262732260	13610	13610	13610	13610	5
289	20231127	150400	262664210	13600	13610	13610	13600	141
290	20231127	150300	260746470	13630	13630	13630	13630	0
291	20231127	150200	260746470	13630	13630	13630	13630	1
292	20231127	150100	260732840	13640	13640	13640	13640	3
293	20231127	150000	260691920	13650	13650	13650	13650	0
294	20231127	145900	260691920	13650	13650	13650	13650	3
295	20231127	145800	260650970	13650	13650	13650	13650	0
296	20231127	145700	260650970	13650	13650	13650	13650	1
297	20231127	145600	260637320	13600	13600	13600	13600	0
298	20231127	145500	260637320	13600	13600	13600	13600	0
299	20231127	145400	260637320	13600	13600	13600	13600	0
300	20231127	145300	260637320	13600	13600	13600	13600	2
301	20231127	145200	260610120	13610	13610	13610	13610	0
302	20231127	145100	260610120	13610	13610	13610	13610	0
303	20231127	145000	260610120	13610	13610	13610	13610	100
304	20231127	144900	259249120	13600	13600	13600	13600	0
305	20231127	144800	259249120	13600	13600	13600	13600	0
306	20231127	144700	259249120	13600	13600	13600	13600	0
307	20231127	144600	259249120	13600	13600	13600	13600	0
308	20231127	144500	259249120	13600	13600	13610	13600	200
309	20231127	144400	256529020	13610	13610	13610	13610	0
310	20231127	144300	256529020	13610	13650	13650	13610	400
311	20231127	144200	251078420	13650	13650	13650	13650	3
312	20231127	144100	251037470	13670	13670	13670	13670	6
313	20231127	144000	250955450	13670	13670	13670	13670	1
314	20231127	143900	250941780	13670	13670	13670	13670	203
315	20231127	143800	248166770	13670	13670	13670	13670	0
316	20231127	143700	248166770	13670	13670	13670	13670	0
317	20231127	143600	248166770	13670	13670	13670	13670	5
318	20231127	143500	248098420	13670	13660	13670	13660	38
319	20231127	143400	247579070	13650	13650	13650	13650	20
320	20231127	143300	247306070	13640	13640	13640	13640	0
321	20231127	143200	247306070	13640	13640	13640	13640	0
322	20231127	143100	247306070	13640	13640	13640	13640	0
323	20231127	143000	247306070	13640	13640	13640	13640	0
324	20231127	142900	247306070	13640	13640	13640	13640	0
325	20231127	142800	247306070	13640	13640	13640	13640	0
326	20231127	142700	247306070	13640	13640	13640	13640	0
327	20231127	142600	247306070	13640	13640	13640	13640	0
328	20231127	142500	247306070	13640	13640	13640	13640	2
329	20231127	142400	247278790	13640	13640	13640	13640	0
330	20231127	142300	247278790	13640	13640	13640	13640	0
331	20231127	142200	247278790	13640	13640	13640	13640	4
332	20231127	142100	247224230	13640	13640	13640	13640	1
333	20231127	142000	247210590	13630	13630	13630	13630	0
334	20231127	141900	247210590	13630	13630	13630	13630	0
335	20231127	141800	247210590	13630	13630	13630	13630	0
336	20231127	141700	247210590	13630	13630	13630	13630	7
337	20231127	141600	247115180	13630	13630	13630	13630	2
338	20231127	141500	247087920	13630	13630	13630	13630	0
339	20231127	141400	247087920	13630	13630	13630	13630	1
340	20231127	141300	247074290	13630	13630	13630	13630	10
341	20231127	141200	246937990	13640	13640	13640	13640	0
342	20231127	141100	246937990	13640	13640	13640	13640	5
343	20231127	141000	246869790	13640	13640	13640	13640	7
344	20231127	140900	246774310	13640	13640	13640	13640	0
345	20231127	140800	246774310	13640	13640	13640	13640	1
346	20231127	140700	246760670	13630	13630	13630	13630	17
347	20231127	140600	246528960	13630	13630	13630	13630	0
348	20231127	140500	246528960	13630	13630	13630	13630	0
349	20231127	140400	246528960	13630	13630	13630	13630	0
350	20231127	140300	246528960	13630	13630	13630	13630	6
351	20231127	140200	246447180	13620	13620	13620	13620	0
352	20231127	140100	246447180	13620	13620	13620	13620	3
353	20231127	140000	246406320	13630	13660	13660	13630	256
354	20231127	135900	242916430	13660	13650	13660	13650	171
355	20231127	135800	240580620	13660	13660	13660	13660	0
356	20231127	135700	240580620	13660	13660	13660	13660	0
357	20231127	135600	240580620	13660	13660	13660	13660	0
358	20231127	135500	240580620	13660	13660	13660	13660	0
359	20231127	135400	240580620	13660	13660	13660	13660	6
360	20231127	135300	240498660	13660	13660	13660	13660	10
361	20231127	135200	240362060	13670	13670	13670	13670	0
362	20231127	135100	240362060	13670	13660	13670	13660	21
363	20231127	135000	240075090	13650	13650	13650	13650	0
364	20231127	134900	240075090	13650	13650	13650	13650	10
365	20231127	134800	239938590	13650	13650	13650	13650	0
366	20231127	134700	239938590	13650	13650	13650	13650	0
367	20231127	134600	239938590	13650	13650	13650	13650	10
368	20231127	134500	239802090	13650	13650	13650	13650	0
369	20231127	134400	239802090	13650	13650	13650	13650	0
370	20231127	134300	239802090	13650	13650	13650	13650	7
371	20231127	134200	239706540	13650	13650	13650	13650	0
372	20231127	134100	239706540	13650	13650	13650	13650	0
373	20231127	134000	239706540	13650	13650	13650	13650	3
374	20231127	133900	239665590	13660	13660	13660	13660	0
375	20231127	133800	239665590	13660	13660	13660	13660	0
376	20231127	133700	239665590	13660	13660	13660	13660	0
377	20231127	133600	239665590	13660	13660	13660	13660	1
378	20231127	133500	239651930	13640	13640	13640	13640	0
379	20231127	133400	239651930	13640	13640	13640	13640	21
380	20231127	133300	239365490	13640	13640	13640	13640	0
381	20231127	133200	239365490	13640	13640	13640	13640	0
382	20231127	133100	239365490	13640	13640	13640	13640	0
383	20231127	133000	239365490	13640	13640	13640	13640	0
384	20231127	132900	239365490	13640	13640	13640	13640	1
385	20231127	132800	239351850	13640	13640	13640	13640	0
386	20231127	132700	239351850	13640	13640	13640	13640	0
387	20231127	132600	239351850	13640	13640	13640	13640	0
388	20231127	132500	239351850	13640	13640	13640	13640	1
389	20231127	132400	239338210	13630	13630	13630	13630	0
390	20231127	132300	239338210	13630	13630	13630	13630	0
391	20231127	132200	239338210	13630	13630	13630	13630	1
392	20231127	132100	239324580	13600	13600	13600	13600	0
393	20231127	132000	239324580	13600	13600	13600	13600	0
394	20231127	131900	239324580	13600	13600	13600	13600	0
395	20231127	131800	239324580	13600	13600	13600	13600	0
396	20231127	131700	239324580	13600	13600	13600	13600	0
397	20231127	131600	239324580	13600	13610	13610	13600	1146
398	20231127	131500	223738600	13610	13620	13620	13610	163
399	20231127	131400	221519370	13600	13600	13600	13600	0
400	20231127	131300	221519370	13600	13600	13600	13600	0
401	20231127	131200	221519370	13600	13600	13600	13600	0
402	20231127	131100	221519370	13600	13600	13600	13600	0
403	20231127	131000	221519370	13600	13600	13600	13600	0
404	20231127	130900	221519370	13600	13600	13600	13600	0
405	20231127	130800	221519370	13600	13600	13600	13600	0
406	20231127	130700	221519370	13600	13600	13600	13600	0
407	20231127	130600	221519370	13600	13600	13600	13600	0
408	20231127	130500	221519370	13600	13600	13600	13600	0
409	20231127	130400	221519370	13600	13600	13600	13600	0
410	20231127	130300	221519370	13600	13600	13600	13600	0
411	20231127	130200	221519370	13600	13640	13640	13600	540
412	20231127	130100	214168290	13650	13650	13650	13650	0
413	20231127	130000	214168290	13650	13640	13650	13640	279
414	20231127	125900	210362640	13650	13650	13650	13650	0
415	20231127	125800	210362640	13650	13650	13650	13650	0
416	20231127	125700	210362640	13650	13650	13650	13650	0
417	20231127	125600	210362640	13650	13650	13650	13650	0
418	20231127	125500	210362640	13650	13650	13650	13650	1
419	20231127	125400	210348990	13650	13650	13650	13650	0
420	20231127	125300	210348990	13650	13650	13650	13650	0
421	20231127	125200	210348990	13650	13650	13650	13650	5
422	20231127	125100	210280740	13650	13650	13650	13650	1
423	20231127	125000	210267090	13650	13650	13650	13650	1
424	20231127	124900	210253440	13660	13640	13660	13640	2
425	20231127	124800	210226140	13630	13630	13630	13630	0
426	20231127	124700	210226140	13630	13630	13630	13630	0
427	20231127	124600	210226140	13630	13630	13630	13630	0
428	20231127	124500	210226140	13630	13630	13630	13630	0
429	20231127	124400	210226140	13630	13630	13630	13630	0
430	20231127	124300	210226140	13630	13630	13630	13630	118
431	20231127	124200	208617800	13640	13670	13670	13640	649
432	20231127	124100	199758040	13680	13680	13680	13680	0
433	20231127	124000	199758040	13680	13680	13680	13680	99
434	20231127	123900	198403720	13680	13680	13680	13680	0
435	20231127	123800	198403720	13680	13680	13680	13680	0
436	20231127	123700	198403720	13680	13680	13680	13680	0
437	20231127	123600	198403720	13680	13680	13680	13680	0
438	20231127	123500	198403720	13680	13680	13680	13680	0
439	20231127	123400	198403720	13680	13680	13680	13680	0
440	20231127	123300	198403720	13680	13680	13680	13680	0
441	20231127	123200	198403720	13680	13680	13680	13680	0
442	20231127	123100	198403720	13680	13680	13680	13680	6
443	20231127	123000	198321640	13680	13680	13680	13680	0
444	20231127	122900	198321640	13680	13680	13680	13680	10
445	20231127	122800	198184840	13680	13680	13680	13680	7
446	20231127	122700	198089080	13680	13680	13680	13680	0
447	20231127	122600	198089080	13680	13680	13680	13680	0
448	20231127	122500	198089080	13680	13680	13680	13680	7
449	20231127	122400	197993320	13750	13750	13750	13750	2
450	20231127	122300	197965820	13680	13680	13680	13680	200
451	20231127	122200	195229820	13680	13680	13680	13680	0
452	20231127	122100	195229820	13680	13680	13680	13680	0
453	20231127	122000	195229820	13680	13680	13680	13680	0
454	20231127	121900	195229820	13680	13730	13730	13680	250
455	20231127	121800	191806670	13750	13750	13750	13750	250
456	20231127	121700	188369170	13750	13750	13750	13750	0
457	20231127	121600	188369170	13750	13750	13750	13750	0
458	20231127	121500	188369170	13750	13750	13750	13750	0
459	20231127	121400	188369170	13750	13750	13750	13750	0
460	20231127	121300	188369170	13750	13750	13750	13750	2
461	20231127	121200	188341670	13750	13750	13750	13750	0
462	20231127	121100	188341670	13750	13750	13750	13750	10
463	20231127	121000	188204170	13740	13740	13740	13740	0
464	20231127	120900	188204170	13740	13740	13740	13740	0
465	20231127	120800	188204170	13740	13740	13740	13740	0
466	20231127	120700	188204170	13740	13740	13740	13740	0
467	20231127	120600	188204170	13740	13740	13740	13740	0
468	20231127	120500	188204170	13740	13740	13740	13740	0
469	20231127	120400	188204170	13740	13740	13740	13740	0
470	20231127	120300	188204170	13740	13740	13740	13740	0
471	20231127	120200	188204170	13740	13740	13740	13740	500
472	20231127	120100	181334170	13710	13710	13710	13710	0
473	20231127	120000	181334170	13710	13710	13710	13710	0
474	20231127	115900	181334170	13710	13710	13710	13710	0
475	20231127	115800	181334170	13710	13710	13710	13710	0
476	20231127	115700	181334170	13710	13710	13710	13710	0
477	20231127	115600	181334170	13710	13710	13710	13710	0
478	20231127	115500	181334170	13710	13710	13710	13710	0
479	20231127	115400	181334170	13710	13710	13710	13710	0
480	20231127	115300	181334170	13710	13710	13710	13710	0
481	20231127	115200	181334170	13710	13710	13710	13710	0
482	20231127	115100	181334170	13710	13710	13710	13710	0
483	20231127	115000	181334170	13710	13710	13710	13710	0
484	20231127	114900	181334170	13710	13710	13710	13710	3
485	20231127	114800	181293040	13690	13690	13690	13690	0
486	20231127	114700	181293040	13690	13690	13690	13690	0
487	20231127	114600	181293040	13690	13690	13690	13690	0
488	20231127	114500	181293040	13690	13690	13690	13690	0
489	20231127	114400	181293040	13690	13690	13690	13690	0
490	20231127	114300	181293040	13690	13690	13690	13690	0
491	20231127	114200	181293040	13690	13690	13690	13690	0
492	20231127	114100	181293040	13690	13690	13690	13690	0
493	20231127	114000	181293040	13690	13690	13690	13690	37
494	20231127	113900	180786510	13690	13690	13690	13690	20
495	20231127	113800	180512710	13690	13690	13690	13690	4
496	20231127	113700	180457950	13690	13690	13690	13690	0
497	20231127	113600	180457950	13690	13690	13690	13690	0
498	20231127	113500	180457950	13690	13690	13690	13690	0
499	20231127	113400	180457950	13690	13690	13690	13690	0
500	20231127	113300	180457950	13690	13690	13690	13690	663
501	20231127	113200	171381480	13690	13690	13690	13690	0
502	20231127	113100	171381480	13690	13690	13690	13690	0
503	20231127	113000	171381480	13690	13690	13690	13690	0
504	20231127	112900	171381480	13690	13690	13690	13690	30
505	20231127	112800	170970780	13690	13690	13690	13690	0
506	20231127	112700	170970780	13690	13690	13690	13690	0
507	20231127	112600	170970780	13690	13690	13690	13690	0
508	20231127	112500	170970780	13690	13690	13690	13690	0
509	20231127	112400	170970780	13690	13690	13690	13690	0
510	20231127	112300	170970780	13690	13690	13690	13690	0
511	20231127	112200	170970780	13690	13690	13690	13690	31
512	20231127	112100	170546390	13690	13710	13710	13690	150
513	20231127	112000	168492850	13690	13690	13690	13690	0
514	20231127	111900	168492850	13690	13690	13690	13690	0
515	20231127	111800	168492850	13690	13700	13700	13690	34
516	20231127	111700	168027380	13690	13690	13690	13690	0
517	20231127	111600	168027380	13690	13690	13690	13690	0
518	20231127	111500	168027380	13690	13760	13760	13690	1833
519	20231127	111400	142892830	13760	13760	13760	13760	14
520	20231127	111300	142700190	13760	13760	13760	13760	14
521	20231127	111200	142507550	13770	13770	13770	13770	370
522	20231127	111100	137412650	13790	13790	13790	13790	0
523	20231127	111000	137412650	13790	13790	13790	13790	300
524	20231127	110900	133275650	13770	13770	13770	13770	3
525	20231127	110800	133234340	13780	13780	13780	13780	38
526	20231127	110700	132710700	13790	13820	13820	13790	396
527	20231127	110600	127245540	13840	13840	13840	13840	0
528	20231127	110500	127245540	13840	13840	13840	13840	0
529	20231127	110400	127245540	13840	13840	13840	13840	1
530	20231127	110300	127231700	13840	13830	13840	13830	10
531	20231127	110200	127093390	13820	13820	13820	13820	0
532	20231127	110100	127093390	13820	13820	13820	13820	0
533	20231127	110000	127093390	13820	13820	13820	13820	2
534	20231127	105900	127065750	13800	13800	13800	13800	0
535	20231127	105800	127065750	13800	13800	13800	13800	0
536	20231127	105700	127065750	13800	13800	13800	13800	0
537	20231127	105600	127065750	13800	13800	13800	13800	0
538	20231127	105500	127065750	13800	13800	13800	13800	25
539	20231127	105400	126720750	13800	13800	13800	13800	3
540	20231127	105300	126679350	13800	13800	13800	13800	10
541	20231127	105200	126541350	13800	13800	13800	13800	30
542	20231127	105100	126127350	13800	13800	13800	13800	70
543	20231127	105000	125161350	13800	13800	13800	13800	0
544	20231127	104900	125161350	13800	13800	13800	13800	0
545	20231127	104800	125161350	13800	13800	13800	13800	22
546	20231127	104700	124857750	13800	13800	13800	13800	0
547	20231127	104600	124857750	13800	13800	13800	13800	10
548	20231127	104500	124719750	13800	13800	13800	13800	0
549	20231127	104400	124719750	13800	13790	13800	13790	4
550	20231127	104300	124664560	13800	13800	13800	13800	5
551	20231127	104200	124595560	13790	13790	13790	13790	0
552	20231127	104100	124595560	13790	13790	13790	13790	0
553	20231127	104000	124595560	13790	13790	13790	13790	0
554	20231127	103900	124595560	13790	13790	13790	13790	5
555	20231127	103800	124526610	13790	13790	13790	13790	9
556	20231127	103700	124402500	13800	13800	13800	13800	25
557	20231127	103600	124057500	13800	13800	13800	13800	0
558	20231127	103500	124057500	13800	13810	13810	13800	40
559	20231127	103400	123505150	13800	13810	13810	13800	722
560	20231127	103300	113535620	13820	13830	13830	13820	118
561	20231127	103200	111904800	13850	13850	13850	13850	0
562	20231127	103100	111904800	13850	13850	13850	13850	0
563	20231127	103000	111904800	13850	13870	13870	13850	630
564	20231127	102900	103178900	13870	13870	13870	13870	1
565	20231127	102800	103165030	13870	13870	13870	13870	1
566	20231127	102700	103151160	13870	13900	13900	13870	300
567	20231127	102600	98989980	13900	13920	13920	13900	25
568	20231127	102500	98642080	13880	13930	13930	13880	741
569	20231127	102400	88348650	13930	13930	13930	13930	110
570	20231127	102300	86816350	13930	13920	13930	13920	109
571	20231127	102200	85298870	13910	13910	13910	13910	0
572	20231127	102100	85298870	13910	13920	13920	13900	24
573	20231127	102000	84965050	13930	13880	13930	13880	1800
574	20231127	101900	59943970	13870	13870	13870	13870	41
575	20231127	101800	59375300	13870	13850	13870	13850	240
576	20231127	101700	56048500	13850	13820	13850	13820	369
577	20231127	101600	50946770	13810	13810	13810	13810	0
578	20231127	101500	50946770	13810	13810	13810	13810	0
579	20231127	101400	50946770	13810	13810	13810	13810	0
580	20231127	101300	50946770	13810	13810	13810	13810	100
581	20231127	101200	49565770	13800	13800	13800	13800	1
582	20231127	101100	49551970	13800	13800	13800	13800	0
583	20231127	101000	49551970	13800	13800	13800	13800	100
584	20231127	100900	48171970	13800	13800	13800	13800	100
585	20231127	100800	46791970	13800	13800	13800	13800	0
586	20231127	100700	46791970	13800	13800	13800	13800	0
587	20231127	100600	46791970	13800	13800	13800	13800	0
588	20231127	100500	46791970	13800	13800	13800	13800	185
589	20231127	100400	44238970	13800	13800	13800	13800	5
590	20231127	100300	44169970	13800	13800	13800	13800	98
591	20231127	100200	42817570	13800	13800	13820	13800	54
592	20231127	100100	42072330	13800	13800	13800	13800	50
593	20231127	100000	41382330	13790	13790	13790	13790	1
594	20231127	095900	41368540	13790	13790	13790	13790	0
595	20231127	095800	41368540	13790	13800	13800	13790	60
596	20231127	095700	40541040	13790	13790	13790	13790	0
597	20231127	095600	40541040	13790	13790	13790	13790	0
598	20231127	095500	40541040	13790	13790	13790	13790	0
599	20231127	095400	40541040	13790	13790	13790	13790	0
600	20231127	095300	40541040	13790	13800	13800	13790	165
601	20231127	095200	38264590	13820	13820	13820	13820	0
602	20231127	095100	38264590	13820	13820	13820	13820	0
603	20231127	095000	38264590	13820	13820	13820	13820	0
604	20231127	094900	38264590	13820	13820	13820	13820	2
605	20231127	094800	38236950	13790	13790	13790	13790	0
606	20231127	094700	38236950	13790	13790	13790	13790	4
607	20231127	094600	38181790	13820	13820	13820	13820	0
608	20231127	094500	38181790	13820	13830	13830	13820	32
609	20231127	094400	37739250	13830	13830	13830	13830	1
610	20231127	094300	37725420	13830	13830	13830	13830	8
611	20231127	094200	37614780	13830	13830	13830	13830	5
612	20231127	094100	37545630	13830	13830	13830	13830	0
613	20231127	094000	37545630	13830	13830	13830	13830	0
614	20231127	093900	37545630	13830	13830	13830	13830	0
615	20231127	093800	37545630	13830	13830	13830	13830	0
616	20231127	093700	37545630	13830	13830	13830	13830	1
617	20231127	093600	37531800	13800	13800	13800	13800	0
618	20231127	093500	37531800	13800	13800	13800	13800	148
619	20231127	093400	35489400	13800	13800	13800	13800	1
620	20231127	093300	35475600	13790	13790	13790	13790	3
621	20231127	093200	35434230	13750	13750	13750	13750	0
622	20231127	093100	35434230	13750	13760	13760	13750	20
623	20231127	093000	35159060	13760	13760	13760	13760	0
624	20231127	092900	35159060	13760	13760	13760	13760	0
625	20231127	092800	35159060	13760	13760	13760	13760	0
626	20231127	092700	35159060	13760	13760	13760	13760	1
627	20231127	092600	35145300	13760	13760	13760	13760	6
628	20231127	092500	35062740	13750	13780	13780	13750	40
629	20231127	092400	34512150	13800	13800	13800	13800	0
630	20231127	092300	34512150	13800	13800	13800	13800	0
631	20231127	092200	34512150	13800	13800	13800	13800	0
632	20231127	092100	34512150	13800	13800	13800	13800	310
633	20231127	092000	30234150	13800	13800	13800	13800	400
634	20231127	091900	24714150	13800	13800	13800	13800	4
635	20231127	091800	24658950	13800	13800	13800	13800	0
636	20231127	091700	24658950	13800	13800	13800	13800	1
637	20231127	091600	24645150	13880	13840	13880	13840	214
638	20231127	091500	21676840	13840	13840	13840	13840	1
639	20231127	091400	21663000	13840	13840	13840	13840	95
640	20231127	091300	20348200	13840	13840	13840	13840	0
641	20231127	091200	20348200	13840	13860	13860	13840	107
642	20231127	091100	18867200	13880	13850	13880	13850	23
643	20231127	091000	18548260	13840	13770	13840	13770	230
644	20231127	090900	15367380	13770	13750	13770	13750	290
645	20231127	090800	11375940	13710	13710	13710	13710	114
646	20231127	090700	9813000	13710	13710	13710	13710	10
647	20231127	090600	9675900	13700	13700	13700	13700	0
648	20231127	090500	9675900	13700	13700	13700	13700	0
649	20231127	090400	9675900	13700	13700	13700	13700	0
650	20231127	090300	9675900	13700	13700	13700	13700	0
651	20231127	090200	9675900	13700	13700	13700	13700	253
652	20231127	090100	6209800	13700	13720	13720	13700	292
653	20231127	090000	2205860	13720	13700	13720	13700	161