KissMeData/011760/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185600	234828160	18600	18600	18600	18600	386
3	20231127	185500	234828160	18600	18600	18600	18600	0
4	20231127	185400	234828160	18600	18600	18600	18600	0
5	20231127	185300	234828160	18600	18600	18600	18600	0
6	20231127	185200	234828160	18600	18600	18600	18600	0
7	20231127	185100	234828160	18600	18600	18600	18600	0
8	20231127	185000	234828160	18600	18600	18600	18600	0
9	20231127	184900	234828160	18600	18600	18600	18600	0
10	20231127	184800	234828160	18600	18600	18600	18600	0
11	20231127	184700	234828160	18600	18600	18600	18600	0
12	20231127	184600	234828160	18600	18600	18600	18600	0
13	20231127	184500	234828160	18600	18600	18600	18600	0
14	20231127	184400	234828160	18600	18600	18600	18600	0
15	20231127	184300	234828160	18600	18600	18600	18600	0
16	20231127	184200	234828160	18600	18600	18600	18600	0
17	20231127	184100	234828160	18600	18600	18600	18600	0
18	20231127	184000	234828160	18600	18600	18600	18600	0
19	20231127	183900	234828160	18600	18600	18600	18600	0
20	20231127	183800	234828160	18600	18600	18600	18600	0
21	20231127	183700	234828160	18600	18600	18600	18600	0
22	20231127	183600	234828160	18600	18600	18600	18600	0
23	20231127	183500	234828160	18600	18600	18600	18600	0
24	20231127	183400	234828160	18600	18600	18600	18600	0
25	20231127	183300	234828160	18600	18600	18600	18600	0
26	20231127	183200	234828160	18600	18600	18600	18600	0
27	20231127	183100	234828160	18600	18600	18600	18600	0
28	20231127	183000	234828160	18600	18600	18600	18600	0
29	20231127	182900	234828160	18600	18600	18600	18600	0
30	20231127	182800	234828160	18600	18600	18600	18600	0
31	20231127	182700	234828160	18600	18600	18600	18600	0
32	20231127	182600	234828160	18600	18600	18600	18600	386
33	20231127	182500	234828160	18600	18600	18600	18600	0
34	20231127	182400	234828160	18600	18600	18600	18600	0
35	20231127	182300	234828160	18600	18600	18600	18600	0
36	20231127	182200	234828160	18600	18600	18600	18600	0
37	20231127	182100	234828160	18600	18600	18600	18600	0
38	20231127	182000	234828160	18600	18600	18600	18600	0
39	20231127	181900	234828160	18600	18600	18600	18600	0
40	20231127	181800	234828160	18600	18600	18600	18600	0
41	20231127	181700	234828160	18600	18600	18600	18600	0
42	20231127	181600	234828160	18600	18600	18600	18600	0
43	20231127	181500	234828160	18600	18600	18600	18600	0
44	20231127	181400	234828160	18600	18600	18600	18600	0
45	20231127	181300	234828160	18600	18600	18600	18600	0
46	20231127	181200	234828160	18600	18600	18600	18600	0
47	20231127	181100	234828160	18600	18600	18600	18600	0
48	20231127	181000	234828160	18600	18600	18600	18600	0
49	20231127	180900	234828160	18600	18600	18600	18600	0
50	20231127	180800	234828160	18600	18600	18600	18600	0
51	20231127	180700	234828160	18600	18600	18600	18600	0
52	20231127	180600	234828160	18600	18600	18600	18600	0
53	20231127	180500	234828160	18600	18600	18600	18600	0
54	20231127	180400	234828160	18600	18600	18600	18600	0
55	20231127	180300	234828160	18600	18600	18600	18600	0
56	20231127	180200	234828160	18600	18600	18600	18600	0
57	20231127	180100	234828160	18600	18600	18600	18600	0
58	20231127	180000	234828160	18600	18600	18600	18600	0
59	20231127	175900	234828160	18600	18600	18600	18600	0
60	20231127	175800	234828160	18600	18600	18600	18600	0
61	20231127	175700	234828160	18600	18600	18600	18600	0
62	20231127	175600	234828160	18600	18600	18600	18600	386
63	20231127	175500	234828160	18600	18600	18600	18600	0
64	20231127	175400	234828160	18600	18600	18600	18600	0
65	20231127	175300	234828160	18600	18600	18600	18600	0
66	20231127	175200	234828160	18600	18600	18600	18600	0
67	20231127	175100	234828160	18600	18600	18600	18600	0
68	20231127	175000	234828160	18600	18600	18600	18600	0
69	20231127	174900	234828160	18600	18600	18600	18600	0
70	20231127	174800	234828160	18600	18600	18600	18600	0
71	20231127	174700	234828160	18600	18600	18600	18600	0
72	20231127	174600	234828160	18600	18600	18600	18600	0
73	20231127	174500	234828160	18600	18600	18600	18600	0
74	20231127	174400	234828160	18600	18600	18600	18600	0
75	20231127	174300	234828160	18600	18600	18600	18600	0
76	20231127	174200	234828160	18600	18600	18600	18600	0
77	20231127	174100	234828160	18600	18600	18600	18600	0
78	20231127	174000	234828160	18600	18600	18600	18600	0
79	20231127	173900	234828160	18600	18600	18600	18600	0
80	20231127	173800	234828160	18600	18600	18600	18600	0
81	20231127	173700	234828160	18600	18600	18600	18600	0
82	20231127	173600	234828160	18600	18600	18600	18600	0
83	20231127	173500	234828160	18600	18600	18600	18600	0
84	20231127	173400	234828160	18600	18600	18600	18600	0
85	20231127	173300	234828160	18600	18600	18600	18600	0
86	20231127	173200	234828160	18600	18600	18600	18600	0
87	20231127	173100	234828160	18600	18600	18600	18600	0
88	20231127	173000	234828160	18600	18600	18600	18600	0
89	20231127	172900	234828160	18600	18600	18600	18600	0
90	20231127	172800	234828160	18600	18600	18600	18600	0
91	20231127	172700	234828160	18600	18600	18600	18600	0
92	20231127	172600	234828160	18600	18600	18600	18600	386
93	20231127	172500	234828160	18600	18600	18600	18600	0
94	20231127	172400	234828160	18600	18600	18600	18600	0
95	20231127	172300	234828160	18600	18600	18600	18600	0
96	20231127	172200	234828160	18600	18600	18600	18600	0
97	20231127	172100	234828160	18600	18600	18600	18600	0
98	20231127	172000	234828160	18600	18600	18600	18600	0
99	20231127	171900	234828160	18600	18600	18600	18600	0
100	20231127	171800	234828160	18600	18600	18600	18600	0
101	20231127	171700	234828160	18600	18600	18600	18600	0
102	20231127	171600	234828160	18600	18600	18600	18600	0
103	20231127	171500	234828160	18600	18600	18600	18600	0
104	20231127	171400	234828160	18600	18600	18600	18600	0
105	20231127	171300	234828160	18600	18600	18600	18600	0
106	20231127	171200	234828160	18600	18600	18600	18600	0
107	20231127	171100	234828160	18600	18600	18600	18600	0
108	20231127	171000	234828160	18600	18600	18600	18600	0
109	20231127	170900	234828160	18600	18600	18600	18600	0
110	20231127	170800	234828160	18600	18600	18600	18600	0
111	20231127	170700	234828160	18600	18600	18600	18600	0
112	20231127	170600	234828160	18600	18600	18600	18600	0
113	20231127	170500	234828160	18600	18600	18600	18600	0
114	20231127	170400	234828160	18600	18600	18600	18600	0
115	20231127	170300	234828160	18600	18600	18600	18600	0
116	20231127	170200	234828160	18600	18600	18600	18600	0
117	20231127	170100	234828160	18600	18600	18600	18600	0
118	20231127	170000	234828160	18600	18600	18600	18600	0
119	20231127	165900	234828160	18600	18600	18600	18600	0
120	20231127	165800	234828160	18600	18600	18600	18600	0
121	20231127	165700	234828160	18600	18600	18600	18600	0
122	20231127	165600	234828160	18600	18600	18600	18600	386
123	20231127	165500	234828160	18600	18600	18600	18600	0
124	20231127	165400	234828160	18600	18600	18600	18600	0
125	20231127	165300	234828160	18600	18600	18600	18600	0
126	20231127	165200	234828160	18600	18600	18600	18600	0
127	20231127	165100	234828160	18600	18600	18600	18600	0
128	20231127	165000	234828160	18600	18600	18600	18600	0
129	20231127	164900	234828160	18600	18600	18600	18600	0
130	20231127	164800	234828160	18600	18600	18600	18600	0
131	20231127	164700	234828160	18600	18600	18600	18600	0
132	20231127	164600	234828160	18600	18600	18600	18600	0
133	20231127	164500	234828160	18600	18600	18600	18600	0
134	20231127	164400	234828160	18600	18600	18600	18600	0
135	20231127	164300	234828160	18600	18600	18600	18600	0
136	20231127	164200	234828160	18600	18600	18600	18600	0
137	20231127	164100	234828160	18600	18600	18600	18600	0
138	20231127	164000	234828160	18600	18600	18600	18600	0
139	20231127	163900	234828160	18600	18600	18600	18600	0
140	20231127	163800	234828160	18600	18600	18600	18600	0
141	20231127	163700	234828160	18600	18600	18600	18600	0
142	20231127	163600	234828160	18600	18600	18600	18600	0
143	20231127	163500	234828160	18600	18600	18600	18600	0
144	20231127	163400	234828160	18600	18600	18600	18600	0
145	20231127	163300	234828160	18600	18600	18600	18600	0
146	20231127	163200	234828160	18600	18600	18600	18600	0
147	20231127	163100	234828160	18600	18600	18600	18600	0
148	20231127	163000	234828160	18600	18600	18600	18600	0
149	20231127	162900	234828160	18600	18600	18600	18600	0
150	20231127	162800	234828160	18600	18600	18600	18600	0
151	20231127	162700	234828160	18600	18600	18600	18600	0
152	20231127	162600	234828160	18600	18600	18600	18600	386
153	20231127	162500	234828160	18600	18600	18600	18600	0
154	20231127	162400	234828160	18600	18600	18600	18600	0
155	20231127	162300	234828160	18600	18600	18600	18600	0
156	20231127	162200	234828160	18600	18600	18600	18600	0
157	20231127	162100	234828160	18600	18600	18600	18600	0
158	20231127	162000	234828160	18600	18600	18600	18600	0
159	20231127	161900	234828160	18600	18600	18600	18600	0
160	20231127	161800	234828160	18600	18600	18600	18600	0
161	20231127	161700	234828160	18600	18600	18600	18600	0
162	20231127	161600	234828160	18600	18600	18600	18600	0
163	20231127	161500	234828160	18600	18600	18600	18600	0
164	20231127	161400	234828160	18600	18600	18600	18600	0
165	20231127	161300	234828160	18600	18600	18600	18600	0
166	20231127	161200	234828160	18600	18600	18600	18600	0
167	20231127	161100	234828160	18600	18600	18600	18600	0
168	20231127	161000	234828160	18600	18600	18600	18600	0
169	20231127	160900	234828160	18600	18600	18600	18600	0
170	20231127	160800	234828160	18600	18600	18600	18600	0
171	20231127	160700	234828160	18600	18600	18600	18600	0
172	20231127	160600	234828160	18600	18600	18600	18600	0
173	20231127	160500	234828160	18600	18600	18600	18600	0
174	20231127	160400	234828160	18600	18600	18600	18600	0
175	20231127	160300	234828160	18600	18600	18600	18600	0
176	20231127	160200	234828160	18600	18600	18600	18600	0
177	20231127	160100	234828160	18600	18600	18600	18600	0
178	20231127	160000	234828160	18600	18600	18600	18600	0
179	20231127	155900	234828160	18600	18600	18600	18600	0
180	20231127	155800	234828160	18600	18600	18600	18600	0
181	20231127	155700	234828160	18600	18600	18600	18600	0
182	20231127	155600	234828160	18600	18600	18600	18600	386
183	20231127	155500	234828160	18600	18600	18600	18600	0
184	20231127	155400	234828160	18600	18600	18600	18600	0
185	20231127	155300	234828160	18600	18600	18600	18600	0
186	20231127	155200	234828160	18600	18600	18600	18600	0
187	20231127	155100	234828160	18600	18600	18600	18600	0
188	20231127	155000	234828160	18600	18600	18600	18600	0
189	20231127	154900	234828160	18600	18600	18600	18600	0
190	20231127	154800	234828160	18600	18600	18600	18600	0
191	20231127	154700	234828160	18600	18600	18600	18600	0
192	20231127	154600	234828160	18600	18600	18600	18600	0
193	20231127	154500	234828160	18600	18600	18600	18600	0
194	20231127	154400	234828160	18600	18600	18600	18600	0
195	20231127	154300	234828160	18600	18600	18600	18600	0
196	20231127	154200	234828160	18600	18600	18600	18600	0
197	20231127	154100	234828160	18600	18600	18600	18600	0
198	20231127	154000	234828160	18600	18600	18600	18600	0
199	20231127	153900	234828160	18600	18600	18600	18600	0
200	20231127	153800	234828160	18600	18600	18600	18600	0
201	20231127	153700	234828160	18600	18600	18600	18600	0
202	20231127	153600	234828160	18600	18600	18600	18600	0
203	20231127	153500	234828160	18600	18600	18600	18600	0
204	20231127	153400	234828160	18600	18600	18600	18600	0
205	20231127	153300	234828160	18600	18600	18600	18600	0
206	20231127	153200	234828160	18600	18600	18600	18600	0
207	20231127	153100	234828160	18600	18600	18600	18600	0
208	20231127	153000	234828160	18600	18600	18600	18600	386
209	20231127	152900	227648560	18680	18680	18680	18680	0
210	20231127	152800	227648560	18680	18680	18680	18680	0
211	20231127	152700	227648560	18680	18680	18680	18680	0
212	20231127	152600	227648560	18680	18680	18680	18680	0
213	20231127	152500	227648560	18680	18680	18680	18680	0
214	20231127	152400	227648560	18680	18680	18680	18680	0
215	20231127	152300	227648560	18680	18680	18680	18680	0
216	20231127	152200	227648560	18680	18680	18680	18680	0
217	20231127	152100	227648560	18680	18680	18680	18680	0
218	20231127	152000	227648560	18680	18680	18680	18680	0
219	20231127	151900	227648560	18680	18750	18750	18680	382
220	20231127	151800	220503800	18710	18780	18780	18710	450
221	20231127	151700	212062020	18780	18780	18780	18780	80
222	20231127	151600	210559620	18800	18860	18860	18780	434
223	20231127	151500	202397790	18830	18830	18830	18830	53
224	20231127	151400	201399800	18860	18860	18860	18860	0
225	20231127	151300	201399800	18860	18860	18860	18860	1
226	20231127	151200	201380940	18820	18840	18840	18820	50
227	20231127	151100	200439580	18840	18840	18840	18840	2
228	20231127	151000	200401900	18860	18860	18860	18860	0
229	20231127	150900	200401900	18860	18850	18860	18840	29
230	20231127	150800	199855490	18840	18840	18840	18840	75
231	20231127	150700	198442490	18840	18840	18840	18840	26
232	20231127	150600	197952650	18850	18860	18860	18850	122
233	20231127	150500	195652550	18870	18870	18870	18870	71
234	20231127	150400	194312780	18900	18900	18900	18900	0
235	20231127	150300	194312780	18900	18900	18900	18900	0
236	20231127	150200	194312780	18900	18900	18900	18900	0
237	20231127	150100	194312780	18900	18900	18900	18900	0
238	20231127	150000	194312780	18900	18900	18900	18900	27
239	20231127	145900	193802480	18900	18900	18900	18900	1
240	20231127	145800	193783580	18890	18890	18890	18890	0
241	20231127	145700	193783580	18890	18890	18890	18890	0
242	20231127	145600	193783580	18890	18870	18890	18870	43
243	20231127	145500	192971760	18870	18860	18870	18860	41
244	20231127	145400	192198470	18870	18870	18870	18870	0
245	20231127	145300	192198470	18870	18870	18870	18870	1
246	20231127	145200	192179600	18850	18850	18850	18850	0
247	20231127	145100	192179600	18850	18850	18850	18850	0
248	20231127	145000	192179600	18850	18850	18850	18850	0
249	20231127	144900	192179600	18850	18850	18850	18850	1
250	20231127	144800	192160750	18900	18900	18900	18900	0
251	20231127	144700	192160750	18900	18900	18900	18900	0
252	20231127	144600	192160750	18900	18900	18900	18900	0
253	20231127	144500	192160750	18900	18900	18900	18900	0
254	20231127	144400	192160750	18900	18900	18900	18900	0
255	20231127	144300	192160750	18900	18900	18900	18900	0
256	20231127	144200	192160750	18900	18900	18900	18900	0
257	20231127	144100	192160750	18900	18900	18900	18900	0
258	20231127	144000	192160750	18900	18900	18900	18900	0
259	20231127	143900	192160750	18900	18900	18900	18900	0
260	20231127	143800	192160750	18900	18900	18900	18900	0
261	20231127	143700	192160750	18900	18900	18900	18900	0
262	20231127	143600	192160750	18900	18900	18900	18900	2
263	20231127	143500	192122950	18830	18830	18830	18830	0
264	20231127	143400	192122950	18830	18830	18830	18830	0
265	20231127	143300	192122950	18830	18830	18830	18830	0
266	20231127	143200	192122950	18830	18830	18830	18830	51
267	20231127	143100	191162620	18830	18830	18830	18830	0
268	20231127	143000	191162620	18830	18830	18830	18830	5
269	20231127	142900	191068470	18950	18950	18950	18950	0
270	20231127	142800	191068470	18950	18950	18950	18950	0
271	20231127	142700	191068470	18950	18950	18950	18950	0
272	20231127	142600	191068470	18950	18950	18950	18950	0
273	20231127	142500	191068470	18950	18950	18950	18950	10
274	20231127	142400	190878970	18950	18950	18950	18950	0
275	20231127	142300	190878970	18950	18950	18950	18950	0
276	20231127	142200	190878970	18950	18950	18950	18950	0
277	20231127	142100	190878970	18950	18950	18950	18950	0
278	20231127	142000	190878970	18950	18950	18950	18950	0
279	20231127	141900	190878970	18950	18950	18950	18950	0
280	20231127	141800	190878970	18950	18950	18950	18950	0
281	20231127	141700	190878970	18950	18860	18950	18860	2
282	20231127	141600	190841160	18820	18840	18840	18820	4
283	20231127	141500	190765860	18960	18960	18960	18960	1
284	20231127	141400	190746900	18950	18950	18950	18950	1
285	20231127	141300	190727950	18940	18840	18940	18840	22
286	20231127	141200	190312110	18820	18820	18820	18820	0
287	20231127	141100	190312110	18820	18820	18820	18820	0
288	20231127	141000	190312110	18820	18820	18820	18820	0
289	20231127	140900	190312110	18820	18820	18820	18820	0
290	20231127	140800	190312110	18820	18820	18820	18820	114
291	20231127	140700	188166630	18810	18820	18820	18810	171
292	20231127	140600	184948540	18820	18860	18860	18820	136
293	20231127	140500	182387600	18870	18870	18870	18870	0
294	20231127	140400	182387600	18870	18870	18870	18870	5
295	20231127	140300	182293250	18900	18900	18900	18900	0
296	20231127	140200	182293250	18900	18900	18900	18900	0
297	20231127	140100	182293250	18900	18900	18900	18900	1
298	20231127	140000	182274350	18900	18900	18900	18900	1
299	20231127	135900	182255450	18900	18900	18900	18900	0
300	20231127	135800	182255450	18900	18880	18900	18880	4
301	20231127	135700	182179910	18880	18880	18880	18880	24
302	20231127	135600	181726790	18860	18860	18860	18860	254
303	20231127	135500	176936350	18960	18960	18960	18960	0
304	20231127	135400	176936350	18960	18960	18960	18960	0
305	20231127	135300	176936350	18960	18960	18960	18960	0
306	20231127	135200	176936350	18960	18960	18960	18960	0
307	20231127	135100	176936350	18960	18960	18960	18960	0
308	20231127	135000	176936350	18960	18960	18960	18960	0
309	20231127	134900	176936350	18960	18880	18960	18880	10
310	20231127	134800	176747040	18850	18850	18850	18850	0
311	20231127	134700	176747040	18850	18840	18850	18840	64
312	20231127	134600	175540660	18840	18840	18840	18840	7
313	20231127	134500	175408780	18850	18850	18850	18850	134
314	20231127	134400	172882880	18870	18870	18870	18870	1
315	20231127	134300	172864010	18960	18960	18960	18960	1
316	20231127	134200	172845050	18890	18900	18960	18890	6
317	20231127	134100	172731600	18900	18900	18900	18900	0
318	20231127	134000	172731600	18900	18900	18900	18900	2
319	20231127	133900	172693800	18850	18850	18850	18850	2
320	20231127	133800	172656100	18960	18960	18960	18960	0
321	20231127	133700	172656100	18960	18960	18960	18960	0
322	20231127	133600	172656100	18960	18960	18960	18960	0
323	20231127	133500	172656100	18960	18960	18960	18960	0
324	20231127	133400	172656100	18960	18960	18960	18960	0
325	20231127	133300	172656100	18960	18960	18960	18960	0
326	20231127	133200	172656100	18960	18960	18960	18960	0
327	20231127	133100	172656100	18960	18960	18960	18960	0
328	20231127	133000	172656100	18960	18960	18960	18960	0
329	20231127	132900	172656100	18960	18960	18960	18960	0
330	20231127	132800	172656100	18960	18960	18960	18960	0
331	20231127	132700	172656100	18960	18960	18960	18960	0
332	20231127	132600	172656100	18960	18960	18960	18960	0
333	20231127	132500	172656100	18960	18960	18960	18960	0
334	20231127	132400	172656100	18960	18960	18960	18960	0
335	20231127	132300	172656100	18960	18900	18960	18900	64
336	20231127	132200	171445110	18850	18850	18850	18850	0
337	20231127	132100	171445110	18850	18850	18850	18850	1
338	20231127	132000	171426260	18850	18850	18850	18850	25
339	20231127	131900	170955010	18850	18850	18850	18850	5
340	20231127	131800	170860760	18850	18850	18850	18850	32
341	20231127	131700	170257560	18850	18850	18850	18850	0
342	20231127	131600	170257560	18850	18850	18850	18850	0
343	20231127	131500	170257560	18850	18850	18850	18850	0
344	20231127	131400	170257560	18850	18850	18850	18850	0
345	20231127	131300	170257560	18850	18850	18850	18850	0
346	20231127	131200	170257560	18850	18850	18850	18850	0
347	20231127	131100	170257560	18850	18850	18850	18850	43
348	20231127	131000	169447010	18890	18890	18890	18890	0
349	20231127	130900	169447010	18890	18890	18890	18890	0
350	20231127	130800	169447010	18890	18890	18890	18890	0
351	20231127	130700	169447010	18890	18890	18890	18890	1
352	20231127	130600	169428120	18900	18900	18900	18900	0
353	20231127	130500	169428120	18900	18900	18900	18900	1
354	20231127	130400	169409220	18850	18850	18850	18850	0
355	20231127	130300	169409220	18850	18850	18850	18850	32
356	20231127	130200	168806020	18900	18900	18900	18900	0
357	20231127	130100	168806020	18900	18900	18900	18900	0
358	20231127	130000	168806020	18900	18900	18900	18900	0
359	20231127	125900	168806020	18900	18900	18900	18900	0
360	20231127	125800	168806020	18900	18900	18900	18900	0
361	20231127	125700	168806020	18900	18900	18900	18900	0
362	20231127	125600	168806020	18900	18900	18900	18900	0
363	20231127	125500	168806020	18900	18850	18900	18850	8
364	20231127	125400	168654870	18900	18900	18900	18900	0
365	20231127	125300	168654870	18900	18900	18900	18900	0
366	20231127	125200	168654870	18900	18900	18900	18900	15
367	20231127	125100	168371370	18900	18900	18900	18900	1
368	20231127	125000	168352470	18850	18850	18850	18850	36
369	20231127	124900	167673870	18900	18900	18900	18900	0
370	20231127	124800	167673870	18900	18900	18900	18900	0
371	20231127	124700	167673870	18900	18900	18900	18900	0
372	20231127	124600	167673870	18900	18900	18900	18900	1
373	20231127	124500	167654970	18890	18890	18890	18890	1
374	20231127	124400	167636080	18860	18860	18860	18860	10
375	20231127	124300	167447480	18900	18900	18900	18900	0
376	20231127	124200	167447480	18900	18900	18900	18900	0
377	20231127	124100	167447480	18900	18900	18900	18900	0
378	20231127	124000	167447480	18900	18900	18900	18900	0
379	20231127	123900	167447480	18900	18900	18900	18900	0
380	20231127	123800	167447480	18900	18900	18900	18900	0
381	20231127	123700	167447480	18900	18900	18900	18900	0
382	20231127	123600	167447480	18900	18900	18900	18900	0
383	20231127	123500	167447480	18900	18860	18900	18860	3
384	20231127	123400	167390860	18860	18890	18890	18860	3
385	20231127	123300	167334250	18890	18890	18890	18890	46
386	20231127	123200	166465310	18890	18890	18890	18890	1
387	20231127	123100	166446420	18860	18890	18890	18860	3
388	20231127	123000	166389780	18880	18880	18880	18880	0
389	20231127	122900	166389780	18880	18870	18880	18870	2
390	20231127	122800	166352030	18860	18860	18860	18860	0
391	20231127	122700	166352030	18860	18860	18860	18860	3
392	20231127	122600	166295450	18870	18870	18870	18870	10
393	20231127	122500	166106750	18850	18840	18850	18840	2
394	20231127	122400	166069060	18890	18890	18890	18890	31
395	20231127	122300	165483470	18850	18850	18850	18850	58
396	20231127	122200	164390170	18880	18880	18880	18880	0
397	20231127	122100	164390170	18880	18880	18880	18880	0
398	20231127	122000	164390170	18880	18880	18880	18880	0
399	20231127	121900	164390170	18880	18880	18880	18880	1
400	20231127	121800	164371290	18860	18910	18910	18860	2
401	20231127	121700	164333520	18880	18880	18880	18880	0
402	20231127	121600	164333520	18880	18880	18880	18880	0
403	20231127	121500	164333520	18880	18880	18880	18880	1
404	20231127	121400	164314640	18880	18880	18910	18880	50
405	20231127	121300	163370350	18870	18880	18880	18870	9
406	20231127	121200	163200440	18880	18880	18880	18880	0
407	20231127	121100	163200440	18880	18880	18880	18880	0
408	20231127	121000	163200440	18880	18880	18880	18880	0
409	20231127	120900	163200440	18880	18880	18880	18880	0
410	20231127	120800	163200440	18880	18880	18880	18880	1
411	20231127	120700	163181560	18840	18820	18850	18820	131
412	20231127	120600	160713710	18820	18840	18840	18820	150
413	20231127	120500	157888710	18830	18830	18830	18830	2
414	20231127	120400	157851050	18820	18830	18830	18820	160
415	20231127	120300	154839730	18840	18850	18850	18840	65
416	20231127	120200	153614600	18850	18850	18850	18850	0
417	20231127	120100	153614600	18850	18860	18860	18850	167
418	20231127	120000	150464990	18870	18870	18870	18870	24
419	20231127	115900	150012110	18880	18880	18880	18880	3
420	20231127	115800	149955470	18880	18890	18890	18880	733
421	20231127	115700	136115930	18890	18890	18890	18890	236
422	20231127	115600	131657890	18900	18900	18900	18900	7
423	20231127	115500	131525590	18900	18900	18900	18900	43
424	20231127	115400	130712890	18920	18920	18920	18920	0
425	20231127	115300	130712890	18920	18920	18920	18920	0
426	20231127	115200	130712890	18920	18920	18920	18920	0
427	20231127	115100	130712890	18920	18900	18920	18890	275
428	20231127	115000	125517050	18920	18920	18920	18920	0
429	20231127	114900	125517050	18920	18920	18920	18920	0
430	20231127	114800	125517050	18920	18920	18920	18920	0
431	20231127	114700	125517050	18920	18920	18920	18920	0
432	20231127	114600	125517050	18920	18920	18920	18920	0
433	20231127	114500	125517050	18920	18920	18920	18920	0
434	20231127	114400	125517050	18920	18920	18920	18920	0
435	20231127	114300	125517050	18920	18920	18920	18920	0
436	20231127	114200	125517050	18920	18920	18920	18920	2
437	20231127	114100	125479210	18900	18900	18900	18900	20
438	20231127	114000	125101210	18920	18900	18920	18900	18
439	20231127	113900	124760950	18920	18920	18920	18920	0
440	20231127	113800	124760950	18920	18920	18920	18920	0
441	20231127	113700	124760950	18920	18920	18920	18920	0
442	20231127	113600	124760950	18920	18920	18920	18920	0
443	20231127	113500	124760950	18920	18920	18920	18920	0
444	20231127	113400	124760950	18920	18920	18920	18920	1
445	20231127	113300	124742030	18900	18920	18920	18900	7
446	20231127	113200	124609710	18920	18920	18920	18920	0
447	20231127	113100	124609710	18920	18920	18920	18920	0
448	20231127	113000	124609710	18920	18920	18920	18920	0
449	20231127	112900	124609710	18920	18920	18920	18920	0
450	20231127	112800	124609710	18920	18900	18920	18900	93
451	20231127	112700	122851940	18910	18910	18910	18910	1
452	20231127	112600	122833030	18920	18920	18920	18920	0
453	20231127	112500	122833030	18920	18920	18920	18920	0
454	20231127	112400	122833030	18920	18920	18920	18920	0
455	20231127	112300	122833030	18920	18920	18920	18920	1
456	20231127	112200	122814110	18920	18920	18920	18920	2
457	20231127	112100	122776270	18920	18920	18920	18920	8
458	20231127	112000	122624910	18930	18930	18930	18930	1
459	20231127	111900	122605980	18900	18900	18900	18900	0
460	20231127	111800	122605980	18900	18900	18900	18900	0
461	20231127	111700	122605980	18900	18900	18900	18900	51
462	20231127	111600	121642080	18900	18900	18900	18900	6
463	20231127	111500	121528680	18930	18930	18930	18930	7
464	20231127	111400	121396170	18910	18910	18910	18910	2
465	20231127	111300	121358350	18920	18920	18920	18920	3
466	20231127	111200	121301590	18930	18930	18930	18930	0
467	20231127	111100	121301590	18930	18930	18930	18930	0
468	20231127	111000	121301590	18930	18930	18930	18930	0
469	20231127	110900	121301590	18930	18930	18930	18930	0
470	20231127	110800	121301590	18930	18930	18930	18930	0
471	20231127	110700	121301590	18930	18930	18930	18930	80
472	20231127	110600	119787190	18930	18930	18930	18930	0
473	20231127	110500	119787190	18930	18930	18930	18930	0
474	20231127	110400	119787190	18930	18930	18930	18930	0
475	20231127	110300	119787190	18930	18930	18930	18930	0
476	20231127	110200	119787190	18930	18930	18930	18930	0
477	20231127	110100	119787190	18930	18930	18930	18930	0
478	20231127	110000	119787190	18930	18930	18930	18930	0
479	20231127	105900	119787190	18930	18930	18930	18930	0
480	20231127	105800	119787190	18930	18930	18930	18930	0
481	20231127	105700	119787190	18930	18930	18930	18930	0
482	20231127	105600	119787190	18930	18930	18930	18930	0
483	20231127	105500	119787190	18930	18900	18930	18900	4
484	20231127	105400	119711510	18930	18930	18930	18930	0
485	20231127	105300	119711510	18930	18930	18930	18930	4
486	20231127	105200	119635790	18900	18900	18900	18900	10
487	20231127	105100	119446790	18930	18910	18960	18890	177
488	20231127	105000	116102280	18900	18900	18900	18900	11
489	20231127	104900	115894380	18960	18960	18960	18960	0
490	20231127	104800	115894380	18960	18960	18960	18960	0
491	20231127	104700	115894380	18960	18960	18960	18960	0
492	20231127	104600	115894380	18960	18960	18960	18960	0
493	20231127	104500	115894380	18960	18960	18960	18960	0
494	20231127	104400	115894380	18960	18960	18960	18960	0
495	20231127	104300	115894380	18960	18960	18960	18960	0
496	20231127	104200	115894380	18960	18930	18960	18930	3
497	20231127	104100	115837530	18930	18930	18930	18930	7
498	20231127	104000	115705020	18930	18930	18960	18900	31
499	20231127	103900	115118940	18900	18900	18900	18900	0
500	20231127	103800	115118940	18900	18900	18900	18900	0
501	20231127	103700	115118940	18900	18900	18900	18900	5
502	20231127	103600	115024440	18920	18960	18960	18920	254
503	20231127	103500	110212340	18990	18990	18990	18990	0
504	20231127	103400	110212340	18990	18990	18990	18990	0
505	20231127	103300	110212340	18990	18990	18990	18990	0
506	20231127	103200	110212340	18990	18990	18990	18990	0
507	20231127	103100	110212340	18990	18990	18990	18990	0
508	20231127	103000	110212340	18990	18990	18990	18990	0
509	20231127	102900	110212340	18990	18990	18990	18990	0
510	20231127	102800	110212340	18990	18990	18990	18990	0
511	20231127	102700	110212340	18990	18990	18990	18990	5
512	20231127	102600	110117390	18990	18990	18990	18990	0
513	20231127	102500	110117390	18990	18990	18990	18990	3
514	20231127	102400	110060420	18990	18990	18990	18990	0
515	20231127	102300	110060420	18990	18990	18990	18990	0
516	20231127	102200	110060420	18990	18990	18990	18990	0
517	20231127	102100	110060420	18990	18940	18990	18940	4
518	20231127	102000	109984510	18960	18960	18960	18960	132
519	20231127	101900	107481790	18960	18960	18960	18960	0
520	20231127	101800	107481790	18960	18930	18960	18930	5
521	20231127	101700	107387020	18960	18920	18960	18900	12
522	20231127	101600	107159930	18920	18920	18920	18920	1
523	20231127	101500	107141010	18960	18920	18960	18920	30
524	20231127	101400	106572250	18960	18960	18960	18960	0
525	20231127	101300	106572250	18960	18920	18960	18920	4
526	20231127	101200	106496490	18960	18920	18960	18920	7
527	20231127	101100	106363950	18890	18890	18890	18890	2
528	20231127	101000	106326170	18960	18960	18960	18960	0
529	20231127	100900	106326170	18960	18960	18960	18960	0
530	20231127	100800	106326170	18960	18960	18960	18960	0
531	20231127	100700	106326170	18960	18960	18960	18960	0
532	20231127	100600	106326170	18960	18940	18960	18900	16
533	20231127	100500	106023180	19000	19000	19000	19000	0
534	20231127	100400	106023180	19000	19000	19000	19000	0
535	20231127	100300	106023180	19000	18890	19000	18890	32
536	20231127	100200	105418370	19010	19010	19010	19010	0
537	20231127	100100	105418370	19010	18910	19010	18890	22
538	20231127	100000	105002290	18890	19030	19030	18890	1120
539	20231127	095900	83833470	19050	19050	19050	19050	0
540	20231127	095800	83833470	19050	19050	19050	19050	0
541	20231127	095700	83833470	19050	19050	19050	19050	0
542	20231127	095600	83833470	19050	19050	19050	19050	0
543	20231127	095500	83833470	19050	19050	19050	19050	0
544	20231127	095400	83833470	19050	19050	19050	19050	0
545	20231127	095300	83833470	19050	19050	19050	19050	0
546	20231127	095200	83833470	19050	19050	19050	19050	0
547	20231127	095100	83833470	19050	19020	19050	19020	18
548	20231127	095000	83490600	19060	19060	19060	19060	97
549	20231127	094900	81641780	19060	19040	19060	19040	333
550	20231127	094800	75299830	19030	18950	19030	18950	866
551	20231127	094700	58859850	18950	18950	18950	18950	0
552	20231127	094600	58859850	18950	18950	18950	18950	0
553	20231127	094500	58859850	18950	18950	18950	18950	0
554	20231127	094400	58859850	18950	18950	18950	18950	0
555	20231127	094300	58859850	18950	18950	18950	18950	0
556	20231127	094200	58859850	18950	18910	18950	18910	3
557	20231127	094100	58803080	18940	18940	18940	18940	0
558	20231127	094000	58803080	18940	18940	18940	18940	14
559	20231127	093900	58537920	18910	18920	18920	18910	43
560	20231127	093800	57724660	18940	18940	18940	18940	1
561	20231127	093700	57705720	18920	18920	18920	18920	2
562	20231127	093600	57667880	18940	18940	18940	18940	6
563	20231127	093500	57554240	18940	18940	18940	18940	4
564	20231127	093400	57478480	18950	18950	18950	18950	17
565	20231127	093300	57156330	18950	18950	18950	18950	0
566	20231127	093200	57156330	18950	18950	18950	18950	3
567	20231127	093100	57099480	18950	18950	18960	18950	19
568	20231127	093000	56739420	18990	18990	18990	18990	58
569	20231127	092900	55638000	18990	18990	18990	18990	31
570	20231127	092800	55049310	18990	18990	18990	18990	1
571	20231127	092700	55030320	18990	18990	18990	18990	0
572	20231127	092600	55030320	18990	18990	18990	18990	1
573	20231127	092500	55011330	18900	18900	18900	18900	0
574	20231127	092400	55011330	18900	18900	18900	18900	0
575	20231127	092300	55011330	18900	18900	18900	18900	0
576	20231127	092200	55011330	18900	18900	18900	18900	4
577	20231127	092100	54935730	18990	18900	18990	18900	32
578	20231127	092000	54330840	18900	18900	18900	18900	20
579	20231127	091900	53952840	18900	18900	18900	18900	60
580	20231127	091800	52818840	19000	19000	19000	19000	0
581	20231127	091700	52818840	19000	19000	19000	19000	0
582	20231127	091600	52818840	19000	19000	19000	19000	10
583	20231127	091500	52628840	19000	18990	19000	18990	140
584	20231127	091400	49969050	19000	19000	19000	19000	1
585	20231127	091300	49950050	19000	19000	19000	19000	0
586	20231127	091200	49950050	19000	19000	19000	19000	0
587	20231127	091100	49950050	19000	19000	19000	19000	0
588	20231127	091000	49950050	19000	19000	19000	19000	63
589	20231127	090900	48753050	19000	18990	19000	18990	397
590	20231127	090800	41210260	19000	19000	19000	19000	0
591	20231127	090700	41210260	19000	18990	19000	18990	100
592	20231127	090600	39310530	19000	19000	19000	19000	0
593	20231127	090500	39310530	19000	19000	19000	19000	400
594	20231127	090400	31710530	19000	19000	19000	19000	21
595	20231127	090300	31311530	18860	18860	18860	18860	5
596	20231127	090200	31217230	19010	19010	19010	19010	0
597	20231127	090100	31217230	19010	19010	19020	19010	20
598	20231127	090000	30837000	19000	19000	19000	19000	1623