KissMeData/367000/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	211500	86787630	8900	8900	8900	8900	11
3	20231127	211400	86787630	8900	8900	8900	8900	0
4	20231127	211300	86787630	8900	8900	8900	8900	0
5	20231127	211200	86787630	8900	8900	8900	8900	0
6	20231127	211100	86787630	8900	8900	8900	8900	0
7	20231127	211000	86787630	8900	8900	8900	8900	0
8	20231127	210900	86787630	8900	8900	8900	8900	0
9	20231127	210800	86787630	8900	8900	8900	8900	0
10	20231127	210700	86787630	8900	8900	8900	8900	0
11	20231127	210600	86787630	8900	8900	8900	8900	0
12	20231127	210500	86787630	8900	8900	8900	8900	0
13	20231127	210400	86787630	8900	8900	8900	8900	0
14	20231127	210300	86787630	8900	8900	8900	8900	0
15	20231127	210200	86787630	8900	8900	8900	8900	0
16	20231127	210100	86787630	8900	8900	8900	8900	0
17	20231127	210000	86787630	8900	8900	8900	8900	0
18	20231127	205900	86787630	8900	8900	8900	8900	0
19	20231127	205800	86787630	8900	8900	8900	8900	0
20	20231127	205700	86787630	8900	8900	8900	8900	0
21	20231127	205600	86787630	8900	8900	8900	8900	0
22	20231127	205500	86787630	8900	8900	8900	8900	0
23	20231127	205400	86787630	8900	8900	8900	8900	0
24	20231127	205300	86787630	8900	8900	8900	8900	0
25	20231127	205200	86787630	8900	8900	8900	8900	0
26	20231127	205100	86787630	8900	8900	8900	8900	0
27	20231127	205000	86787630	8900	8900	8900	8900	0
28	20231127	204900	86787630	8900	8900	8900	8900	0
29	20231127	204800	86787630	8900	8900	8900	8900	0
30	20231127	204700	86787630	8900	8900	8900	8900	0
31	20231127	204600	86787630	8900	8900	8900	8900	0
32	20231127	204500	86787630	8900	8900	8900	8900	11
33	20231127	204400	86787630	8900	8900	8900	8900	0
34	20231127	204300	86787630	8900	8900	8900	8900	0
35	20231127	204200	86787630	8900	8900	8900	8900	0
36	20231127	204100	86787630	8900	8900	8900	8900	0
37	20231127	204000	86787630	8900	8900	8900	8900	0
38	20231127	203900	86787630	8900	8900	8900	8900	0
39	20231127	203800	86787630	8900	8900	8900	8900	0
40	20231127	203700	86787630	8900	8900	8900	8900	0
41	20231127	203600	86787630	8900	8900	8900	8900	0
42	20231127	203500	86787630	8900	8900	8900	8900	0
43	20231127	203400	86787630	8900	8900	8900	8900	0
44	20231127	203300	86787630	8900	8900	8900	8900	0
45	20231127	203200	86787630	8900	8900	8900	8900	0
46	20231127	203100	86787630	8900	8900	8900	8900	0
47	20231127	203000	86787630	8900	8900	8900	8900	0
48	20231127	202900	86787630	8900	8900	8900	8900	0
49	20231127	202800	86787630	8900	8900	8900	8900	0
50	20231127	202700	86787630	8900	8900	8900	8900	0
51	20231127	202600	86787630	8900	8900	8900	8900	0
52	20231127	202500	86787630	8900	8900	8900	8900	0
53	20231127	202400	86787630	8900	8900	8900	8900	0
54	20231127	202300	86787630	8900	8900	8900	8900	0
55	20231127	202200	86787630	8900	8900	8900	8900	0
56	20231127	202100	86787630	8900	8900	8900	8900	0
57	20231127	202000	86787630	8900	8900	8900	8900	0
58	20231127	201900	86787630	8900	8900	8900	8900	0
59	20231127	201800	86787630	8900	8900	8900	8900	0
60	20231127	201700	86787630	8900	8900	8900	8900	0
61	20231127	201600	86787630	8900	8900	8900	8900	0
62	20231127	201500	86787630	8900	8900	8900	8900	11
63	20231127	201400	86787630	8900	8900	8900	8900	0
64	20231127	201300	86787630	8900	8900	8900	8900	0
65	20231127	201200	86787630	8900	8900	8900	8900	0
66	20231127	201100	86787630	8900	8900	8900	8900	0
67	20231127	201000	86787630	8900	8900	8900	8900	0
68	20231127	200900	86787630	8900	8900	8900	8900	0
69	20231127	200800	86787630	8900	8900	8900	8900	0
70	20231127	200700	86787630	8900	8900	8900	8900	0
71	20231127	200600	86787630	8900	8900	8900	8900	0
72	20231127	200500	86787630	8900	8900	8900	8900	0
73	20231127	200400	86787630	8900	8900	8900	8900	0
74	20231127	200300	86787630	8900	8900	8900	8900	0
75	20231127	200200	86787630	8900	8900	8900	8900	0
76	20231127	200100	86787630	8900	8900	8900	8900	0
77	20231127	200000	86787630	8900	8900	8900	8900	0
78	20231127	195900	86787630	8900	8900	8900	8900	0
79	20231127	195800	86787630	8900	8900	8900	8900	0
80	20231127	195700	86787630	8900	8900	8900	8900	0
81	20231127	195600	86787630	8900	8900	8900	8900	0
82	20231127	195500	86787630	8900	8900	8900	8900	0
83	20231127	195400	86787630	8900	8900	8900	8900	0
84	20231127	195300	86787630	8900	8900	8900	8900	0
85	20231127	195200	86787630	8900	8900	8900	8900	0
86	20231127	195100	86787630	8900	8900	8900	8900	0
87	20231127	195000	86787630	8900	8900	8900	8900	0
88	20231127	194900	86787630	8900	8900	8900	8900	0
89	20231127	194800	86787630	8900	8900	8900	8900	0
90	20231127	194700	86787630	8900	8900	8900	8900	0
91	20231127	194600	86787630	8900	8900	8900	8900	0
92	20231127	194500	86787630	8900	8900	8900	8900	11
93	20231127	194400	86787630	8900	8900	8900	8900	0
94	20231127	194300	86787630	8900	8900	8900	8900	0
95	20231127	194200	86787630	8900	8900	8900	8900	0
96	20231127	194100	86787630	8900	8900	8900	8900	0
97	20231127	194000	86787630	8900	8900	8900	8900	0
98	20231127	193900	86787630	8900	8900	8900	8900	0
99	20231127	193800	86787630	8900	8900	8900	8900	0
100	20231127	193700	86787630	8900	8900	8900	8900	0
101	20231127	193600	86787630	8900	8900	8900	8900	0
102	20231127	193500	86787630	8900	8900	8900	8900	0
103	20231127	193400	86787630	8900	8900	8900	8900	0
104	20231127	193300	86787630	8900	8900	8900	8900	0
105	20231127	193200	86787630	8900	8900	8900	8900	0
106	20231127	193100	86787630	8900	8900	8900	8900	0
107	20231127	193000	86787630	8900	8900	8900	8900	0
108	20231127	192900	86787630	8900	8900	8900	8900	0
109	20231127	192800	86787630	8900	8900	8900	8900	0
110	20231127	192700	86787630	8900	8900	8900	8900	0
111	20231127	192600	86787630	8900	8900	8900	8900	0
112	20231127	192500	86787630	8900	8900	8900	8900	0
113	20231127	192400	86787630	8900	8900	8900	8900	0
114	20231127	192300	86787630	8900	8900	8900	8900	0
115	20231127	192200	86787630	8900	8900	8900	8900	0
116	20231127	192100	86787630	8900	8900	8900	8900	0
117	20231127	192000	86787630	8900	8900	8900	8900	0
118	20231127	191900	86787630	8900	8900	8900	8900	0
119	20231127	191800	86787630	8900	8900	8900	8900	0
120	20231127	191700	86787630	8900	8900	8900	8900	0
121	20231127	191600	86787630	8900	8900	8900	8900	0
122	20231127	191500	86787630	8900	8900	8900	8900	11
123	20231127	191400	86787630	8900	8900	8900	8900	0
124	20231127	191300	86787630	8900	8900	8900	8900	0
125	20231127	191200	86787630	8900	8900	8900	8900	0
126	20231127	191100	86787630	8900	8900	8900	8900	0
127	20231127	191000	86787630	8900	8900	8900	8900	0
128	20231127	190900	86787630	8900	8900	8900	8900	0
129	20231127	190800	86787630	8900	8900	8900	8900	0
130	20231127	190700	86787630	8900	8900	8900	8900	0
131	20231127	190600	86787630	8900	8900	8900	8900	0
132	20231127	190500	86787630	8900	8900	8900	8900	0
133	20231127	190400	86787630	8900	8900	8900	8900	0
134	20231127	190300	86787630	8900	8900	8900	8900	0
135	20231127	190200	86787630	8900	8900	8900	8900	0
136	20231127	190100	86787630	8900	8900	8900	8900	0
137	20231127	190000	86787630	8900	8900	8900	8900	0
138	20231127	185900	86787630	8900	8900	8900	8900	0
139	20231127	185800	86787630	8900	8900	8900	8900	0
140	20231127	185700	86787630	8900	8900	8900	8900	0
141	20231127	185600	86787630	8900	8900	8900	8900	0
142	20231127	185500	86787630	8900	8900	8900	8900	0
143	20231127	185400	86787630	8900	8900	8900	8900	0
144	20231127	185300	86787630	8900	8900	8900	8900	0
145	20231127	185200	86787630	8900	8900	8900	8900	0
146	20231127	185100	86787630	8900	8900	8900	8900	0
147	20231127	185000	86787630	8900	8900	8900	8900	0
148	20231127	184900	86787630	8900	8900	8900	8900	0
149	20231127	184800	86787630	8900	8900	8900	8900	0
150	20231127	184700	86787630	8900	8900	8900	8900	0
151	20231127	184600	86787630	8900	8900	8900	8900	0
152	20231127	184500	86787630	8900	8900	8900	8900	11
153	20231127	184400	86787630	8900	8900	8900	8900	0
154	20231127	184300	86787630	8900	8900	8900	8900	0
155	20231127	184200	86787630	8900	8900	8900	8900	0
156	20231127	184100	86787630	8900	8900	8900	8900	0
157	20231127	184000	86787630	8900	8900	8900	8900	0
158	20231127	183900	86787630	8900	8900	8900	8900	0
159	20231127	183800	86787630	8900	8900	8900	8900	0
160	20231127	183700	86787630	8900	8900	8900	8900	0
161	20231127	183600	86787630	8900	8900	8900	8900	0
162	20231127	183500	86787630	8900	8900	8900	8900	0
163	20231127	183400	86787630	8900	8900	8900	8900	0
164	20231127	183300	86787630	8900	8900	8900	8900	0
165	20231127	183200	86787630	8900	8900	8900	8900	0
166	20231127	183100	86787630	8900	8900	8900	8900	0
167	20231127	183000	86787630	8900	8900	8900	8900	0
168	20231127	182900	86787630	8900	8900	8900	8900	0
169	20231127	182800	86787630	8900	8900	8900	8900	0
170	20231127	182700	86787630	8900	8900	8900	8900	0
171	20231127	182600	86787630	8900	8900	8900	8900	0
172	20231127	182500	86787630	8900	8900	8900	8900	0
173	20231127	182400	86787630	8900	8900	8900	8900	0
174	20231127	182300	86787630	8900	8900	8900	8900	0
175	20231127	182200	86787630	8900	8900	8900	8900	0
176	20231127	182100	86787630	8900	8900	8900	8900	0
177	20231127	182000	86787630	8900	8900	8900	8900	0
178	20231127	181900	86787630	8900	8900	8900	8900	0
179	20231127	181800	86787630	8900	8900	8900	8900	0
180	20231127	181700	86787630	8900	8900	8900	8900	0
181	20231127	181600	86787630	8900	8900	8900	8900	0
182	20231127	181500	86787630	8900	8900	8900	8900	11
183	20231127	181400	86787630	8900	8900	8900	8900	0
184	20231127	181300	86787630	8900	8900	8900	8900	0
185	20231127	181200	86787630	8900	8900	8900	8900	0
186	20231127	181100	86787630	8900	8900	8900	8900	0
187	20231127	181000	86787630	8900	8900	8900	8900	0
188	20231127	180900	86787630	8900	8900	8900	8900	0
189	20231127	180800	86787630	8900	8900	8900	8900	0
190	20231127	180700	86787630	8900	8900	8900	8900	0
191	20231127	180600	86787630	8900	8900	8900	8900	0
192	20231127	180500	86787630	8900	8900	8900	8900	0
193	20231127	180400	86787630	8900	8900	8900	8900	0
194	20231127	180300	86787630	8900	8900	8900	8900	0
195	20231127	180200	86787630	8900	8900	8900	8900	0
196	20231127	180100	86787630	8900	8900	8900	8900	0
197	20231127	180000	86787630	8900	8900	8900	8900	0
198	20231127	175900	86787630	8900	8900	8900	8900	0
199	20231127	175800	86787630	8900	8900	8900	8900	0
200	20231127	175700	86787630	8900	8900	8900	8900	0
201	20231127	175600	86787630	8900	8900	8900	8900	0
202	20231127	175500	86787630	8900	8900	8900	8900	0
203	20231127	175400	86787630	8900	8900	8900	8900	0
204	20231127	175300	86787630	8900	8900	8900	8900	0
205	20231127	175200	86787630	8900	8900	8900	8900	0
206	20231127	175100	86787630	8900	8900	8900	8900	0
207	20231127	175000	86787630	8900	8900	8900	8900	0
208	20231127	174900	86787630	8900	8900	8900	8900	0
209	20231127	174800	86787630	8900	8900	8900	8900	0
210	20231127	174700	86787630	8900	8900	8900	8900	0
211	20231127	174600	86787630	8900	8900	8900	8900	0
212	20231127	174500	86787630	8900	8900	8900	8900	11
213	20231127	174400	86787630	8900	8900	8900	8900	0
214	20231127	174300	86787630	8900	8900	8900	8900	0
215	20231127	174200	86787630	8900	8900	8900	8900	0
216	20231127	174100	86787630	8900	8900	8900	8900	0
217	20231127	174000	86787630	8900	8900	8900	8900	0
218	20231127	173900	86787630	8900	8900	8900	8900	0
219	20231127	173800	86787630	8900	8900	8900	8900	0
220	20231127	173700	86787630	8900	8900	8900	8900	0
221	20231127	173600	86787630	8900	8900	8900	8900	0
222	20231127	173500	86787630	8900	8900	8900	8900	0
223	20231127	173400	86787630	8900	8900	8900	8900	0
224	20231127	173300	86787630	8900	8900	8900	8900	0
225	20231127	173200	86787630	8900	8900	8900	8900	0
226	20231127	173100	86787630	8900	8900	8900	8900	0
227	20231127	173000	86787630	8900	8900	8900	8900	0
228	20231127	172900	86787630	8900	8900	8900	8900	0
229	20231127	172800	86787630	8900	8900	8900	8900	0
230	20231127	172700	86787630	8900	8900	8900	8900	0
231	20231127	172600	86787630	8900	8900	8900	8900	0
232	20231127	172500	86787630	8900	8900	8900	8900	0
233	20231127	172400	86787630	8900	8900	8900	8900	0
234	20231127	172300	86787630	8900	8900	8900	8900	0
235	20231127	172200	86787630	8900	8900	8900	8900	0
236	20231127	172100	86787630	8900	8900	8900	8900	0
237	20231127	172000	86787630	8900	8900	8900	8900	0
238	20231127	171900	86787630	8900	8900	8900	8900	0
239	20231127	171800	86787630	8900	8900	8900	8900	0
240	20231127	171700	86787630	8900	8900	8900	8900	0
241	20231127	171600	86787630	8900	8900	8900	8900	0
242	20231127	171500	86787630	8900	8900	8900	8900	11
243	20231127	171400	86787630	8900	8900	8900	8900	0
244	20231127	171300	86787630	8900	8900	8900	8900	0
245	20231127	171200	86787630	8900	8900	8900	8900	0
246	20231127	171100	86787630	8900	8900	8900	8900	0
247	20231127	171000	86787630	8900	8900	8900	8900	0
248	20231127	170900	86787630	8900	8900	8900	8900	0
249	20231127	170800	86787630	8900	8900	8900	8900	0
250	20231127	170700	86787630	8900	8900	8900	8900	0
251	20231127	170600	86787630	8900	8900	8900	8900	0
252	20231127	170500	86787630	8900	8900	8900	8900	0
253	20231127	170400	86787630	8900	8900	8900	8900	0
254	20231127	170300	86787630	8900	8900	8900	8900	0
255	20231127	170200	86787630	8900	8900	8900	8900	0
256	20231127	170100	86787630	8900	8900	8900	8900	0
257	20231127	170000	86787630	8900	8900	8900	8900	0
258	20231127	165900	86787630	8900	8900	8900	8900	0
259	20231127	165800	86787630	8900	8900	8900	8900	0
260	20231127	165700	86787630	8900	8900	8900	8900	0
261	20231127	165600	86787630	8900	8900	8900	8900	0
262	20231127	165500	86787630	8900	8900	8900	8900	0
263	20231127	165400	86787630	8900	8900	8900	8900	0
264	20231127	165300	86787630	8900	8900	8900	8900	0
265	20231127	165200	86787630	8900	8900	8900	8900	0
266	20231127	165100	86787630	8900	8900	8900	8900	0
267	20231127	165000	86787630	8900	8900	8900	8900	0
268	20231127	164900	86787630	8900	8900	8900	8900	0
269	20231127	164800	86787630	8900	8900	8900	8900	0
270	20231127	164700	86787630	8900	8900	8900	8900	0
271	20231127	164600	86787630	8900	8900	8900	8900	0
272	20231127	164500	86787630	8900	8900	8900	8900	11
273	20231127	164400	86787630	8900	8900	8900	8900	0
274	20231127	164300	86787630	8900	8900	8900	8900	0
275	20231127	164200	86787630	8900	8900	8900	8900	0
276	20231127	164100	86787630	8900	8900	8900	8900	0
277	20231127	164000	86787630	8900	8900	8900	8900	0
278	20231127	163900	86787630	8900	8900	8900	8900	0
279	20231127	163800	86787630	8900	8900	8900	8900	0
280	20231127	163700	86787630	8900	8900	8900	8900	0
281	20231127	163600	86787630	8900	8900	8900	8900	0
282	20231127	163500	86787630	8900	8900	8900	8900	0
283	20231127	163400	86787630	8900	8900	8900	8900	0
284	20231127	163300	86787630	8900	8900	8900	8900	0
285	20231127	163200	86787630	8900	8900	8900	8900	0
286	20231127	163100	86787630	8900	8900	8900	8900	0
287	20231127	163000	86787630	8900	8900	8900	8900	0
288	20231127	162900	86787630	8900	8900	8900	8900	0
289	20231127	162800	86787630	8900	8900	8900	8900	0
290	20231127	162700	86787630	8900	8900	8900	8900	0
291	20231127	162600	86787630	8900	8900	8900	8900	0
292	20231127	162500	86787630	8900	8900	8900	8900	0
293	20231127	162400	86787630	8900	8900	8900	8900	0
294	20231127	162300	86787630	8900	8900	8900	8900	0
295	20231127	162200	86787630	8900	8900	8900	8900	0
296	20231127	162100	86787630	8900	8900	8900	8900	0
297	20231127	162000	86787630	8900	8900	8900	8900	0
298	20231127	161900	86787630	8900	8900	8900	8900	0
299	20231127	161800	86787630	8900	8900	8900	8900	0
300	20231127	161700	86787630	8900	8900	8900	8900	0
301	20231127	161600	86787630	8900	8900	8900	8900	0
302	20231127	161500	86787630	8900	8900	8900	8900	11
303	20231127	161400	86787630	8900	8900	8900	8900	0
304	20231127	161300	86787630	8900	8900	8900	8900	0
305	20231127	161200	86787630	8900	8900	8900	8900	0
306	20231127	161100	86787630	8900	8900	8900	8900	0
307	20231127	161000	86787630	8900	8900	8900	8900	0
308	20231127	160900	86787630	8900	8900	8900	8900	0
309	20231127	160800	86787630	8900	8900	8900	8900	0
310	20231127	160700	86787630	8900	8900	8900	8900	0
311	20231127	160600	86787630	8900	8900	8900	8900	0
312	20231127	160500	86787630	8900	8900	8900	8900	0
313	20231127	160400	86787630	8900	8900	8900	8900	0
314	20231127	160300	86787630	8900	8900	8900	8900	0
315	20231127	160200	86787630	8900	8900	8900	8900	0
316	20231127	160100	86787630	8900	8900	8900	8900	0
317	20231127	160000	86787630	8900	8900	8900	8900	0
318	20231127	155900	86787630	8900	8900	8900	8900	0
319	20231127	155800	86787630	8900	8900	8900	8900	0
320	20231127	155700	86787630	8900	8900	8900	8900	0
321	20231127	155600	86787630	8900	8900	8900	8900	0
322	20231127	155500	86787630	8900	8900	8900	8900	0
323	20231127	155400	86787630	8900	8900	8900	8900	0
324	20231127	155300	86787630	8900	8900	8900	8900	0
325	20231127	155200	86787630	8900	8900	8900	8900	0
326	20231127	155100	86787630	8900	8900	8900	8900	0
327	20231127	155000	86787630	8900	8900	8900	8900	0
328	20231127	154900	86787630	8900	8900	8900	8900	0
329	20231127	154800	86787630	8900	8900	8900	8900	0
330	20231127	154700	86787630	8900	8900	8900	8900	0
331	20231127	154600	86787630	8900	8900	8900	8900	0
332	20231127	154500	86787630	8900	8900	8900	8900	11
333	20231127	154400	86787630	8900	8900	8900	8900	0
334	20231127	154300	86787630	8900	8900	8900	8900	0
335	20231127	154200	86787630	8900	8900	8900	8900	0
336	20231127	154100	86787630	8900	8900	8900	8900	0
337	20231127	154000	86787630	8900	8900	8900	8900	0
338	20231127	153900	86787630	8900	8900	8900	8900	0
339	20231127	153800	86787630	8900	8900	8900	8900	0
340	20231127	153700	86787630	8900	8900	8900	8900	0
341	20231127	153600	86787630	8900	8900	8900	8900	0
342	20231127	153500	86787630	8900	8900	8900	8900	0
343	20231127	153400	86787630	8900	8900	8900	8900	0
344	20231127	153300	86787630	8900	8900	8900	8900	0
345	20231127	153200	86787630	8900	8900	8900	8900	0
346	20231127	153100	86787630	8900	8900	8900	8900	0
347	20231127	153000	86787630	8900	8900	8900	8900	11
348	20231127	152900	86689730	8900	8900	8900	8900	0
349	20231127	152800	86689730	8900	8900	8900	8900	0
350	20231127	152700	86689730	8900	8900	8900	8900	0
351	20231127	152600	86689730	8900	8900	8900	8900	0
352	20231127	152500	86689730	8900	8900	8900	8900	0
353	20231127	152400	86689730	8900	8900	8900	8900	0
354	20231127	152300	86689730	8900	8900	8900	8900	0
355	20231127	152200	86689730	8900	8900	8900	8900	0
356	20231127	152100	86689730	8900	8900	8900	8900	0
357	20231127	152000	86689730	8900	8900	8900	8900	0
358	20231127	151900	86689730	8900	8880	8900	8870	100
359	20231127	151800	85802640	8910	8880	8910	8880	2
360	20231127	151700	85784850	8910	8910	8910	8910	5
361	20231127	151600	85740300	8910	8910	8910	8910	10
362	20231127	151500	85651200	8910	8910	8910	8910	0
363	20231127	151400	85651200	8910	8910	8910	8910	0
364	20231127	151300	85651200	8910	8910	8910	8910	10
365	20231127	151200	85562100	8910	8910	8910	8910	0
366	20231127	151100	85562100	8910	8910	8910	8910	0
367	20231127	151000	85562100	8910	8910	8910	8910	0
368	20231127	150900	85562100	8910	8910	8910	8910	1
369	20231127	150800	85553190	8910	8910	8910	8910	0
370	20231127	150700	85553190	8910	8910	8910	8910	1
371	20231127	150600	85544280	8910	8910	8910	8910	0
372	20231127	150500	85544280	8910	8910	8910	8910	1
373	20231127	150400	85535370	8910	8910	8910	8910	0
374	20231127	150300	85535370	8910	8910	8910	8910	0
375	20231127	150200	85535370	8910	8910	8910	8900	4
376	20231127	150100	85499750	8900	8900	8900	8900	4
377	20231127	150000	85464150	8910	8910	8910	8910	13
378	20231127	145900	85348320	8910	8910	8910	8910	1
379	20231127	145800	85339410	8870	8880	8880	8870	40
380	20231127	145700	84984510	8910	8910	8910	8910	0
381	20231127	145600	84984510	8910	8910	8910	8910	0
382	20231127	145500	84984510	8910	8910	8910	8910	0
383	20231127	145400	84984510	8910	8910	8910	8910	0
384	20231127	145300	84984510	8910	8910	8910	8910	0
385	20231127	145200	84984510	8910	8910	8910	8910	0
386	20231127	145100	84984510	8910	8910	8910	8910	0
387	20231127	145000	84984510	8910	8910	8910	8910	0
388	20231127	144900	84984510	8910	8910	8910	8910	1
389	20231127	144800	84975600	8880	8880	8880	8880	3
390	20231127	144700	84948960	8920	8920	8920	8920	0
391	20231127	144600	84948960	8920	8920	8920	8920	0
392	20231127	144500	84948960	8920	8920	8920	8920	0
393	20231127	144400	84948960	8920	8920	8920	8920	0
394	20231127	144300	84948960	8920	8920	8920	8920	0
395	20231127	144200	84948960	8920	8920	8920	8920	2
396	20231127	144100	84931120	8880	8880	8880	8880	0
397	20231127	144000	84931120	8880	8880	8880	8880	0
398	20231127	143900	84931120	8880	8880	8880	8880	1
399	20231127	143800	84922240	8880	8830	8880	8830	2
400	20231127	143700	84904530	8840	8840	8840	8840	60
401	20231127	143600	84374130	8840	8850	8850	8840	31
402	20231127	143500	84100070	8840	8860	8860	8840	486
403	20231127	143400	79801140	8890	8890	8890	8870	25
404	20231127	143300	79579220	8930	8930	8930	8930	0
405	20231127	143200	79579220	8930	8930	8930	8930	0
406	20231127	143100	79579220	8930	8930	8930	8930	0
407	20231127	143000	79579220	8930	8930	8930	8930	12
408	20231127	142900	79472060	8940	8940	8940	8940	0
409	20231127	142800	79472060	8940	8940	8940	8940	0
410	20231127	142700	79472060	8940	8930	8940	8930	2
411	20231127	142600	79454190	8940	8940	8940	8940	0
412	20231127	142500	79454190	8940	8940	8940	8940	0
413	20231127	142400	79454190	8940	8940	8940	8940	0
414	20231127	142300	79454190	8940	8940	8940	8940	0
415	20231127	142200	79454190	8940	8940	8940	8940	0
416	20231127	142100	79454190	8940	8940	8940	8940	0
417	20231127	142000	79454190	8940	8940	8940	8940	0
418	20231127	141900	79454190	8940	8940	8940	8940	0
419	20231127	141800	79454190	8940	8930	8940	8930	51
420	20231127	141700	78998750	8930	8930	8930	8930	0
421	20231127	141600	78998750	8930	8930	8930	8930	0
422	20231127	141500	78998750	8930	8930	8930	8930	1
423	20231127	141400	78989820	8890	8890	8890	8890	0
424	20231127	141300	78989820	8890	8900	8900	8890	25
425	20231127	141200	78767560	8940	8940	8940	8940	100
426	20231127	141100	77873560	8940	8940	8940	8940	0
427	20231127	141000	77873560	8940	8940	8940	8940	0
428	20231127	140900	77873560	8940	8940	8940	8940	0
429	20231127	140800	77873560	8940	8940	8940	8940	0
430	20231127	140700	77873560	8940	8940	8940	8940	0
431	20231127	140600	77873560	8940	8940	8940	8940	0
432	20231127	140500	77873560	8940	8940	8940	8940	0
433	20231127	140400	77873560	8940	8940	8940	8940	0
434	20231127	140300	77873560	8940	8940	8940	8940	0
435	20231127	140200	77873560	8940	8940	8940	8940	0
436	20231127	140100	77873560	8940	8940	8940	8940	0
437	20231127	140000	77873560	8940	8940	8940	8940	0
438	20231127	135900	77873560	8940	8940	8940	8940	0
439	20231127	135800	77873560	8940	8940	8940	8940	0
440	20231127	135700	77873560	8940	8940	8940	8940	0
441	20231127	135600	77873560	8940	8940	8940	8940	0
442	20231127	135500	77873560	8940	8940	8940	8940	0
443	20231127	135400	77873560	8940	8940	8940	8940	0
444	20231127	135300	77873560	8940	8940	8940	8940	0
445	20231127	135200	77873560	8940	8940	8940	8940	2
446	20231127	135100	77855680	8940	8890	8940	8890	25
447	20231127	135000	77632940	8930	8930	8930	8930	0
448	20231127	134900	77632940	8930	8930	8930	8930	0
449	20231127	134800	77632940	8930	8930	8930	8930	0
450	20231127	134700	77632940	8930	8930	8930	8930	0
451	20231127	134600	77632940	8930	8930	8930	8930	1
452	20231127	134500	77624010	8920	8920	8920	8920	2
453	20231127	134400	77606170	8930	8930	8930	8930	0
454	20231127	134300	77606170	8930	8930	8930	8930	0
455	20231127	134200	77606170	8930	8930	8930	8930	0
456	20231127	134100	77606170	8930	8930	8930	8930	0
457	20231127	134000	77606170	8930	8930	8930	8930	0
458	20231127	133900	77606170	8930	8930	8930	8930	0
459	20231127	133800	77606170	8930	8930	8930	8930	0
460	20231127	133700	77606170	8930	8930	8930	8930	0
461	20231127	133600	77606170	8930	8930	8930	8930	0
462	20231127	133500	77606170	8930	8930	8930	8930	0
463	20231127	133400	77606170	8930	8930	8930	8930	0
464	20231127	133300	77606170	8930	8930	8930	8930	1
465	20231127	133200	77597240	8940	8940	8940	8940	1
466	20231127	133100	77588300	8840	8850	8850	8840	78
467	20231127	133000	76898760	8850	8850	8850	8850	17
468	20231127	132900	76748310	8850	8850	8850	8850	22
469	20231127	132800	76553610	8860	8860	8860	8860	3
470	20231127	132700	76527030	8860	8860	8860	8860	7
471	20231127	132600	76465010	8860	8850	8860	8850	47
472	20231127	132500	76049050	8850	8850	8850	8850	130
473	20231127	132400	74898550	8850	8850	8850	8840	54
474	20231127	132300	74420660	8850	8850	8850	8850	57
475	20231127	132200	73916210	8850	8860	8860	8850	65
476	20231127	132100	73340860	8860	8860	8860	8860	25
477	20231127	132000	73119360	8860	8860	8860	8860	130
478	20231127	131900	71967560	8860	8860	8860	8860	51
479	20231127	131800	71515700	8860	8860	8860	8860	1114
480	20231127	131700	61645660	8860	8870	8870	8860	233
481	20231127	131600	59579610	8880	8880	8880	8880	51
482	20231127	131500	59126730	8890	8890	8890	8890	0
483	20231127	131400	59126730	8890	8890	8890	8890	0
484	20231127	131300	59126730	8890	8890	8890	8890	0
485	20231127	131200	59126730	8890	8890	8890	8890	20
486	20231127	131100	58948930	8880	8880	8880	8880	0
487	20231127	131000	58948930	8880	8880	8880	8880	9
488	20231127	130900	58869010	8890	8890	8890	8890	0
489	20231127	130800	58869010	8890	8890	8890	8890	0
490	20231127	130700	58869010	8890	8890	8890	8890	0
491	20231127	130600	58869010	8890	8890	8890	8890	0
492	20231127	130500	58869010	8890	8890	8890	8890	0
493	20231127	130400	58869010	8890	8890	8890	8890	0
494	20231127	130300	58869010	8890	8890	8890	8890	10
495	20231127	130200	58780110	8890	8890	8890	8890	0
496	20231127	130100	58780110	8890	8890	8890	8890	1
497	20231127	130000	58771220	8880	8880	8880	8880	30
498	20231127	125900	58504820	8890	8890	8890	8890	31
499	20231127	125800	58229230	8890	8890	8890	8890	0
500	20231127	125700	58229230	8890	8890	8890	8890	20
501	20231127	125600	58051430	8890	8890	8890	8890	33
502	20231127	125500	57758060	8890	8890	8890	8890	0
503	20231127	125400	57758060	8890	8890	8890	8890	2
504	20231127	125300	57740280	8890	8890	8890	8890	171
505	20231127	125200	56220090	8890	8890	8890	8890	0
506	20231127	125100	56220090	8890	8890	8890	8890	0
507	20231127	125000	56220090	8890	8890	8890	8890	0
508	20231127	124900	56220090	8890	8890	8890	8890	0
509	20231127	124800	56220090	8890	8890	8890	8890	1
510	20231127	124700	56211200	8890	8890	8890	8890	0
511	20231127	124600	56211200	8890	8890	8890	8890	0
512	20231127	124500	56211200	8890	8890	8890	8890	4
513	20231127	124400	56175640	8890	8890	8890	8890	10
514	20231127	124300	56086740	8890	8890	8890	8890	101
515	20231127	124200	55188850	8890	8890	8890	8890	339
516	20231127	124100	52175140	8890	8900	8900	8890	284
517	20231127	124000	49648750	8900	8900	8900	8900	10
518	20231127	123900	49559750	8900	8900	8900	8900	2
519	20231127	123800	49541950	8900	8890	8900	8890	4
520	20231127	123700	49506380	8900	8890	8900	8890	8
521	20231127	123600	49435250	8890	8890	8900	8890	59
522	20231127	123500	48910210	8900	8890	8900	8890	117
523	20231127	123400	47868940	8890	8890	8890	8890	3
524	20231127	123300	47842270	8890	8900	8900	8890	59
525	20231127	123200	47317200	8900	8900	8900	8900	1
526	20231127	123100	47308300	8900	8900	8900	8900	0
527	20231127	123000	47308300	8900	8900	8900	8900	0
528	20231127	122900	47308300	8900	8900	8900	8900	0
529	20231127	122800	47308300	8900	8900	8900	8900	1
530	20231127	122700	47299400	8900	8900	8900	8900	20
531	20231127	122600	47121400	8900	8900	8900	8900	3
532	20231127	122500	47094700	8890	8890	8890	8890	0
533	20231127	122400	47094700	8890	8890	8890	8890	3
534	20231127	122300	47068030	8900	8890	8900	8890	4
535	20231127	122200	47032460	8900	8900	8900	8900	100
536	20231127	122100	46142460	8900	8900	8900	8900	1
537	20231127	122000	46133560	8900	8900	8900	8900	0
538	20231127	121900	46133560	8900	8900	8900	8900	0
539	20231127	121800	46133560	8900	8900	8900	8900	0
540	20231127	121700	46133560	8900	8900	8900	8900	57
541	20231127	121600	45626260	8900	8900	8900	8900	36
542	20231127	121500	45305860	8900	8900	8900	8900	0
543	20231127	121400	45305860	8900	8900	8900	8900	1
544	20231127	121300	45296960	8900	8900	8900	8900	111
545	20231127	121200	44309060	8900	8900	8900	8900	2
546	20231127	121100	44291260	8900	8900	8900	8900	0
547	20231127	121000	44291260	8900	8900	8900	8900	2
548	20231127	120900	44273460	8900	8900	8900	8900	1
549	20231127	120800	44264560	8900	8900	8900	8900	0
550	20231127	120700	44264560	8900	8900	8900	8900	171
551	20231127	120600	42742660	8900	8900	8900	8900	9
552	20231127	120500	42662560	8900	8920	8920	8900	220
553	20231127	120400	40702460	8940	8940	8940	8940	0
554	20231127	120300	40702460	8940	8940	8940	8940	0
555	20231127	120200	40702460	8940	8940	8940	8940	0
556	20231127	120100	40702460	8940	8940	8940	8940	0
557	20231127	120000	40702460	8940	8940	8940	8940	0
558	20231127	115900	40702460	8940	8940	8940	8940	0
559	20231127	115800	40702460	8940	8940	8940	8940	0
560	20231127	115700	40702460	8940	8940	8940	8940	0
561	20231127	115600	40702460	8940	8940	8940	8940	1
562	20231127	115500	40693520	8940	8940	8940	8940	2
563	20231127	115400	40675640	8940	8940	8940	8940	1
564	20231127	115300	40666700	8940	8940	8940	8940	0
565	20231127	115200	40666700	8940	8940	8940	8940	0
566	20231127	115100	40666700	8940	8940	8940	8940	0
567	20231127	115000	40666700	8940	8940	8940	8940	0
568	20231127	114900	40666700	8940	8940	8940	8940	0
569	20231127	114800	40666700	8940	8940	8940	8940	0
570	20231127	114700	40666700	8940	8940	8940	8940	0
571	20231127	114600	40666700	8940	8940	8940	8940	0
572	20231127	114500	40666700	8940	8940	8940	8940	0
573	20231127	114400	40666700	8940	8940	8940	8940	0
574	20231127	114300	40666700	8940	8940	8940	8940	0
575	20231127	114200	40666700	8940	8940	8940	8940	0
576	20231127	114100	40666700	8940	8940	8940	8940	1
577	20231127	114000	40657760	8900	8900	8900	8900	1
578	20231127	113900	40648860	8900	8890	8900	8890	59
579	20231127	113800	40124160	8890	8900	8900	8890	197
580	20231127	113700	38371860	8940	8940	8940	8940	0
581	20231127	113600	38371860	8940	8940	8940	8940	0
582	20231127	113500	38371860	8940	8940	8940	8940	71
583	20231127	113400	37737120	8940	8940	8940	8940	0
584	20231127	113300	37737120	8940	8940	8940	8940	0
585	20231127	113200	37737120	8940	8940	8940	8940	9
586	20231127	113100	37656660	8940	8940	8940	8940	0
587	20231127	113000	37656660	8940	8940	8940	8940	0
588	20231127	112900	37656660	8940	8940	8940	8940	1
589	20231127	112800	37647720	8900	8900	8900	8900	207
590	20231127	112700	35805420	8900	8900	8900	8900	0
591	20231127	112600	35805420	8900	8910	8910	8900	293
592	20231127	112500	33197660	8900	8930	8930	8900	400
593	20231127	112400	29630470	8930	8930	8930	8930	0
594	20231127	112300	29630470	8930	8930	8930	8930	0
595	20231127	112200	29630470	8930	8930	8930	8930	0
596	20231127	112100	29630470	8930	8930	8930	8930	0
597	20231127	112000	29630470	8930	8930	8930	8930	0
598	20231127	111900	29630470	8930	8930	8930	8930	0
599	20231127	111800	29630470	8930	8930	8930	8930	0
600	20231127	111700	29630470	8930	8930	8930	8930	0
601	20231127	111600	29630470	8930	8930	8930	8930	0
602	20231127	111500	29630470	8930	8930	8930	8930	1
603	20231127	111400	29621540	8920	8920	8920	8920	0
604	20231127	111300	29621540	8920	8920	8920	8920	0
605	20231127	111200	29621540	8920	8920	8920	8920	1
606	20231127	111100	29612620	8930	8930	8930	8930	0
607	20231127	111000	29612620	8930	8930	8930	8930	42
608	20231127	110900	29237560	8930	8930	8930	8930	0
609	20231127	110800	29237560	8930	8930	8930	8930	8
610	20231127	110700	29166120	8930	8930	8930	8930	12
611	20231127	110600	29058960	8930	8930	8930	8930	0
612	20231127	110500	29058960	8930	8930	8930	8930	3
613	20231127	110400	29032170	8930	8930	8930	8930	6
614	20231127	110300	28978590	8930	8930	8930	8930	51
615	20231127	110200	28523160	8940	8940	8940	8940	4
616	20231127	110100	28487400	8940	8940	8940	8940	7
617	20231127	110000	28424820	8940	8940	8940	8940	4
618	20231127	105900	28389060	8950	8950	8950	8950	10
619	20231127	105800	28299560	8950	8950	8950	8950	4
620	20231127	105700	28263760	8950	8950	8950	8950	1
621	20231127	105600	28254810	8940	8940	8940	8940	248
622	20231127	105500	26037690	8940	8940	8940	8940	8
623	20231127	105400	25966170	8940	8940	8940	8940	66
624	20231127	105300	25376130	8940	8940	8940	8940	1
625	20231127	105200	25367190	8940	8940	8940	8940	86
626	20231127	105100	24598350	8940	8940	8940	8940	31
627	20231127	105000	24321210	8940	8940	8940	8940	12
628	20231127	104900	24213930	8940	8940	8940	8940	2
629	20231127	104800	24196050	8940	8940	8940	8940	0
630	20231127	104700	24196050	8940	8940	8940	8940	10
631	20231127	104600	24106650	8940	8940	8940	8940	10
632	20231127	104500	24017250	8940	8940	8940	8940	10
633	20231127	104400	23927850	8930	8930	8930	8930	0
634	20231127	104300	23927850	8930	8930	8930	8930	64
635	20231127	104200	23356330	8930	8930	8930	8930	36
636	20231127	104100	23034850	8940	8940	8940	8940	71
637	20231127	104000	22400110	8950	8950	8950	8950	0
638	20231127	103900	22400110	8950	8950	8950	8950	1
639	20231127	103800	22391160	8950	8950	8950	8950	0
640	20231127	103700	22391160	8950	8950	8950	8950	0
641	20231127	103600	22391160	8950	8950	8950	8950	0
642	20231127	103500	22391160	8950	8950	8950	8950	0
643	20231127	103400	22391160	8950	8950	8950	8950	1
644	20231127	103300	22382210	8950	8950	8950	8950	34
645	20231127	103200	22077910	8950	8950	8950	8950	11
646	20231127	103100	21979460	8950	8950	8950	8950	1
647	20231127	103000	21970510	8950	8950	8950	8950	1
648	20231127	102900	21961560	8950	8950	8950	8950	70
649	20231127	102800	21335060	8950	8950	8950	8950	10
650	20231127	102700	21245560	8950	8950	8950	8950	1
651	20231127	102600	21236610	8940	8940	8940	8940	11
652	20231127	102500	21138270	8950	8950	8950	8950	0
653	20231127	102400	21138270	8950	8950	8950	8950	0
654	20231127	102300	21138270	8950	8950	8950	8950	0
655	20231127	102200	21138270	8950	8950	8950	8950	0
656	20231127	102100	21138270	8950	8950	8950	8950	0
657	20231127	102000	21138270	8950	8950	8950	8950	90
658	20231127	101900	20332770	8950	8950	8950	8950	15
659	20231127	101800	20198520	8950	8950	8950	8950	60
660	20231127	101700	19661520	8950	8950	8950	8950	100
661	20231127	101600	18766520	8950	8950	8950	8950	100
662	20231127	101500	17871520	8950	8950	8950	8950	50
663	20231127	101400	17424020	8900	8900	8900	8900	0
664	20231127	101300	17424020	8900	8900	8900	8900	0
665	20231127	101200	17424020	8900	8900	8900	8900	0
666	20231127	101100	17424020	8900	8900	8900	8900	0
667	20231127	101000	17424020	8900	8900	8900	8900	0
668	20231127	100900	17424020	8900	8930	8930	8900	261
669	20231127	100800	15096840	8940	8940	8940	8940	50
670	20231127	100700	14649840	8940	8940	8940	8940	0
671	20231127	100600	14649840	8940	8940	8940	8940	150
672	20231127	100500	13308840	8950	8950	8950	8950	10
673	20231127	100400	13219340	8950	8960	8960	8940	128
674	20231127	100300	12074030	8960	8960	8960	8960	0
675	20231127	100200	12074030	8960	8960	8960	8960	0
676	20231127	100100	12074030	8960	8960	8960	8960	70
677	20231127	100000	11446830	9070	9040	9070	9040	6
678	20231127	095900	11392560	8960	8960	8960	8960	0
679	20231127	095800	11392560	8960	8960	8960	8960	1
680	20231127	095700	11383600	8970	8970	8970	8970	0
681	20231127	095600	11383600	8970	8970	8970	8970	0
682	20231127	095500	11383600	8970	8970	8970	8970	0
683	20231127	095400	11383600	8970	8970	8970	8970	0
684	20231127	095300	11383600	8970	8970	8970	8970	0
685	20231127	095200	11383600	8970	8970	8970	8970	0
686	20231127	095100	11383600	8970	8970	8970	8970	13
687	20231127	095000	11266990	9070	9070	9070	9070	0
688	20231127	094900	11266990	9070	9070	9070	9070	0
689	20231127	094800	11266990	9070	9070	9070	9070	0
690	20231127	094700	11266990	9070	9070	9070	9070	0
691	20231127	094600	11266990	9070	9070	9070	9070	0
692	20231127	094500	11266990	9070	9070	9070	9070	0
693	20231127	094400	11266990	9070	9070	9070	9070	1
694	20231127	094300	11257920	9030	9030	9030	9030	0
695	20231127	094200	11257920	9030	9030	9030	9030	10
696	20231127	094100	11167620	9060	9060	9060	9060	0
697	20231127	094000	11167620	9060	9060	9060	9060	1
698	20231127	093900	11158560	9070	9070	9070	9070	1
699	20231127	093800	11149490	8970	8970	8970	8970	0
700	20231127	093700	11149490	8970	8980	8980	8970	200
701	20231127	093600	9355200	8990	8990	8990	8990	10
702	20231127	093500	9265300	8990	8990	8990	8990	12
703	20231127	093400	9157420	9070	9070	9070	9070	90
704	20231127	093300	8341120	9070	9070	9070	9070	11
705	20231127	093200	8241350	8980	8980	8980	8980	0
706	20231127	093100	8241350	8980	8980	8980	8980	0
707	20231127	093000	8241350	8980	8990	8990	8980	64
708	20231127	092900	7666620	8990	8990	8990	8990	126
709	20231127	092800	6533880	8990	8990	8990	8990	9
710	20231127	092700	6452970	8990	8990	8990	8990	0
711	20231127	092600	6452970	8990	8990	8990	8990	40
712	20231127	092500	6093370	8990	8990	8990	8990	46
713	20231127	092400	5679830	9000	9000	9000	9000	0
714	20231127	092300	5679830	9000	9000	9010	9000	188
715	20231127	092200	3987760	9000	9000	9000	9000	0
716	20231127	092100	3987760	9000	9000	9000	9000	1
717	20231127	092000	3978760	9010	9010	9010	9010	17
718	20231127	091900	3825590	9010	9070	9120	9010	37
719	20231127	091800	3491750	9010	9010	9010	9010	0
720	20231127	091700	3491750	9010	9010	9010	9010	0
721	20231127	091600	3491750	9010	9010	9010	9010	14
722	20231127	091500	3365610	9010	9010	9010	9010	93
723	20231127	091400	2527680	9010	9020	9020	9010	18
724	20231127	091300	2365470	9120	9010	9120	9010	3
725	20231127	091200	2338330	9010	9010	9010	9010	31
726	20231127	091100	2059020	9020	9020	9020	9020	11
727	20231127	091000	1959800	9030	9040	9040	9030	33
728	20231127	090900	1661610	9030	9030	9030	9030	31
729	20231127	090800	1381680	9090	9090	9090	9090	148
730	20231127	090700	36360	9090	9090	9090	9090	0
731	20231127	090600	36360	9090	9090	9090	9090	0
732	20231127	090500	36360	9090	9090	9090	9090	1
733	20231127	090400	27270	9090	9090	9090	9090	0
734	20231127	090300	27270	9090	9090	9090	9090	0
735	20231127	090200	27270	9090	9090	9090	9090	0
736	20231127	090100	27270	9090	9090	9090	9090	0
737	20231127	090000	27270	9090	9090	9090	9090	3