KissMeData/419120/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	212500	102249320	7880	7880	7880	7880	137
3	20231127	212400	102249320	7880	7880	7880	7880	0
4	20231127	212300	102249320	7880	7880	7880	7880	0
5	20231127	212200	102249320	7880	7880	7880	7880	0
6	20231127	212100	102249320	7880	7880	7880	7880	0
7	20231127	212000	102249320	7880	7880	7880	7880	0
8	20231127	211900	102249320	7880	7880	7880	7880	0
9	20231127	211800	102249320	7880	7880	7880	7880	0
10	20231127	211700	102249320	7880	7880	7880	7880	0
11	20231127	211600	102249320	7880	7880	7880	7880	0
12	20231127	211500	102249320	7880	7880	7880	7880	0
13	20231127	211400	102249320	7880	7880	7880	7880	0
14	20231127	211300	102249320	7880	7880	7880	7880	0
15	20231127	211200	102249320	7880	7880	7880	7880	0
16	20231127	211100	102249320	7880	7880	7880	7880	0
17	20231127	211000	102249320	7880	7880	7880	7880	0
18	20231127	210900	102249320	7880	7880	7880	7880	0
19	20231127	210800	102249320	7880	7880	7880	7880	0
20	20231127	210700	102249320	7880	7880	7880	7880	0
21	20231127	210600	102249320	7880	7880	7880	7880	0
22	20231127	210500	102249320	7880	7880	7880	7880	0
23	20231127	210400	102249320	7880	7880	7880	7880	0
24	20231127	210300	102249320	7880	7880	7880	7880	0
25	20231127	210200	102249320	7880	7880	7880	7880	0
26	20231127	210100	102249320	7880	7880	7880	7880	0
27	20231127	210000	102249320	7880	7880	7880	7880	0
28	20231127	205900	102249320	7880	7880	7880	7880	0
29	20231127	205800	102249320	7880	7880	7880	7880	0
30	20231127	205700	102249320	7880	7880	7880	7880	0
31	20231127	205600	102249320	7880	7880	7880	7880	0
32	20231127	205500	102249320	7880	7880	7880	7880	137
33	20231127	205400	102249320	7880	7880	7880	7880	0
34	20231127	205300	102249320	7880	7880	7880	7880	0
35	20231127	205200	102249320	7880	7880	7880	7880	0
36	20231127	205100	102249320	7880	7880	7880	7880	0
37	20231127	205000	102249320	7880	7880	7880	7880	0
38	20231127	204900	102249320	7880	7880	7880	7880	0
39	20231127	204800	102249320	7880	7880	7880	7880	0
40	20231127	204700	102249320	7880	7880	7880	7880	0
41	20231127	204600	102249320	7880	7880	7880	7880	0
42	20231127	204500	102249320	7880	7880	7880	7880	0
43	20231127	204400	102249320	7880	7880	7880	7880	0
44	20231127	204300	102249320	7880	7880	7880	7880	0
45	20231127	204200	102249320	7880	7880	7880	7880	0
46	20231127	204100	102249320	7880	7880	7880	7880	0
47	20231127	204000	102249320	7880	7880	7880	7880	0
48	20231127	203900	102249320	7880	7880	7880	7880	0
49	20231127	203800	102249320	7880	7880	7880	7880	0
50	20231127	203700	102249320	7880	7880	7880	7880	0
51	20231127	203600	102249320	7880	7880	7880	7880	0
52	20231127	203500	102249320	7880	7880	7880	7880	0
53	20231127	203400	102249320	7880	7880	7880	7880	0
54	20231127	203300	102249320	7880	7880	7880	7880	0
55	20231127	203200	102249320	7880	7880	7880	7880	0
56	20231127	203100	102249320	7880	7880	7880	7880	0
57	20231127	203000	102249320	7880	7880	7880	7880	0
58	20231127	202900	102249320	7880	7880	7880	7880	0
59	20231127	202800	102249320	7880	7880	7880	7880	0
60	20231127	202700	102249320	7880	7880	7880	7880	0
61	20231127	202600	102249320	7880	7880	7880	7880	0
62	20231127	202500	102249320	7880	7880	7880	7880	137
63	20231127	202400	102249320	7880	7880	7880	7880	0
64	20231127	202300	102249320	7880	7880	7880	7880	0
65	20231127	202200	102249320	7880	7880	7880	7880	0
66	20231127	202100	102249320	7880	7880	7880	7880	0
67	20231127	202000	102249320	7880	7880	7880	7880	0
68	20231127	201900	102249320	7880	7880	7880	7880	0
69	20231127	201800	102249320	7880	7880	7880	7880	0
70	20231127	201700	102249320	7880	7880	7880	7880	0
71	20231127	201600	102249320	7880	7880	7880	7880	0
72	20231127	201500	102249320	7880	7880	7880	7880	0
73	20231127	201400	102249320	7880	7880	7880	7880	0
74	20231127	201300	102249320	7880	7880	7880	7880	0
75	20231127	201200	102249320	7880	7880	7880	7880	0
76	20231127	201100	102249320	7880	7880	7880	7880	0
77	20231127	201000	102249320	7880	7880	7880	7880	0
78	20231127	200900	102249320	7880	7880	7880	7880	0
79	20231127	200800	102249320	7880	7880	7880	7880	0
80	20231127	200700	102249320	7880	7880	7880	7880	0
81	20231127	200600	102249320	7880	7880	7880	7880	0
82	20231127	200500	102249320	7880	7880	7880	7880	0
83	20231127	200400	102249320	7880	7880	7880	7880	0
84	20231127	200300	102249320	7880	7880	7880	7880	0
85	20231127	200200	102249320	7880	7880	7880	7880	0
86	20231127	200100	102249320	7880	7880	7880	7880	0
87	20231127	200000	102249320	7880	7880	7880	7880	0
88	20231127	195900	102249320	7880	7880	7880	7880	0
89	20231127	195800	102249320	7880	7880	7880	7880	0
90	20231127	195700	102249320	7880	7880	7880	7880	0
91	20231127	195600	102249320	7880	7880	7880	7880	0
92	20231127	195500	102249320	7880	7880	7880	7880	137
93	20231127	195400	102249320	7880	7880	7880	7880	0
94	20231127	195300	102249320	7880	7880	7880	7880	0
95	20231127	195200	102249320	7880	7880	7880	7880	0
96	20231127	195100	102249320	7880	7880	7880	7880	0
97	20231127	195000	102249320	7880	7880	7880	7880	0
98	20231127	194900	102249320	7880	7880	7880	7880	0
99	20231127	194800	102249320	7880	7880	7880	7880	0
100	20231127	194700	102249320	7880	7880	7880	7880	0
101	20231127	194600	102249320	7880	7880	7880	7880	0
102	20231127	194500	102249320	7880	7880	7880	7880	0
103	20231127	194400	102249320	7880	7880	7880	7880	0
104	20231127	194300	102249320	7880	7880	7880	7880	0
105	20231127	194200	102249320	7880	7880	7880	7880	0
106	20231127	194100	102249320	7880	7880	7880	7880	0
107	20231127	194000	102249320	7880	7880	7880	7880	0
108	20231127	193900	102249320	7880	7880	7880	7880	0
109	20231127	193800	102249320	7880	7880	7880	7880	0
110	20231127	193700	102249320	7880	7880	7880	7880	0
111	20231127	193600	102249320	7880	7880	7880	7880	0
112	20231127	193500	102249320	7880	7880	7880	7880	0
113	20231127	193400	102249320	7880	7880	7880	7880	0
114	20231127	193300	102249320	7880	7880	7880	7880	0
115	20231127	193200	102249320	7880	7880	7880	7880	0
116	20231127	193100	102249320	7880	7880	7880	7880	0
117	20231127	193000	102249320	7880	7880	7880	7880	0
118	20231127	192900	102249320	7880	7880	7880	7880	0
119	20231127	192800	102249320	7880	7880	7880	7880	0
120	20231127	192700	102249320	7880	7880	7880	7880	0
121	20231127	192600	102249320	7880	7880	7880	7880	0
122	20231127	192500	102249320	7880	7880	7880	7880	137
123	20231127	192400	102249320	7880	7880	7880	7880	0
124	20231127	192300	102249320	7880	7880	7880	7880	0
125	20231127	192200	102249320	7880	7880	7880	7880	0
126	20231127	192100	102249320	7880	7880	7880	7880	0
127	20231127	192000	102249320	7880	7880	7880	7880	0
128	20231127	191900	102249320	7880	7880	7880	7880	0
129	20231127	191800	102249320	7880	7880	7880	7880	0
130	20231127	191700	102249320	7880	7880	7880	7880	0
131	20231127	191600	102249320	7880	7880	7880	7880	0
132	20231127	191500	102249320	7880	7880	7880	7880	0
133	20231127	191400	102249320	7880	7880	7880	7880	0
134	20231127	191300	102249320	7880	7880	7880	7880	0
135	20231127	191200	102249320	7880	7880	7880	7880	0
136	20231127	191100	102249320	7880	7880	7880	7880	0
137	20231127	191000	102249320	7880	7880	7880	7880	0
138	20231127	190900	102249320	7880	7880	7880	7880	0
139	20231127	190800	102249320	7880	7880	7880	7880	0
140	20231127	190700	102249320	7880	7880	7880	7880	0
141	20231127	190600	102249320	7880	7880	7880	7880	0
142	20231127	190500	102249320	7880	7880	7880	7880	0
143	20231127	190400	102249320	7880	7880	7880	7880	0
144	20231127	190300	102249320	7880	7880	7880	7880	0
145	20231127	190200	102249320	7880	7880	7880	7880	0
146	20231127	190100	102249320	7880	7880	7880	7880	0
147	20231127	190000	102249320	7880	7880	7880	7880	0
148	20231127	185900	102249320	7880	7880	7880	7880	0
149	20231127	185800	102249320	7880	7880	7880	7880	0
150	20231127	185700	102249320	7880	7880	7880	7880	0
151	20231127	185600	102249320	7880	7880	7880	7880	0
152	20231127	185500	102249320	7880	7880	7880	7880	137
153	20231127	185400	102249320	7880	7880	7880	7880	0
154	20231127	185300	102249320	7880	7880	7880	7880	0
155	20231127	185200	102249320	7880	7880	7880	7880	0
156	20231127	185100	102249320	7880	7880	7880	7880	0
157	20231127	185000	102249320	7880	7880	7880	7880	0
158	20231127	184900	102249320	7880	7880	7880	7880	0
159	20231127	184800	102249320	7880	7880	7880	7880	0
160	20231127	184700	102249320	7880	7880	7880	7880	0
161	20231127	184600	102249320	7880	7880	7880	7880	0
162	20231127	184500	102249320	7880	7880	7880	7880	0
163	20231127	184400	102249320	7880	7880	7880	7880	0
164	20231127	184300	102249320	7880	7880	7880	7880	0
165	20231127	184200	102249320	7880	7880	7880	7880	0
166	20231127	184100	102249320	7880	7880	7880	7880	0
167	20231127	184000	102249320	7880	7880	7880	7880	0
168	20231127	183900	102249320	7880	7880	7880	7880	0
169	20231127	183800	102249320	7880	7880	7880	7880	0
170	20231127	183700	102249320	7880	7880	7880	7880	0
171	20231127	183600	102249320	7880	7880	7880	7880	0
172	20231127	183500	102249320	7880	7880	7880	7880	0
173	20231127	183400	102249320	7880	7880	7880	7880	0
174	20231127	183300	102249320	7880	7880	7880	7880	0
175	20231127	183200	102249320	7880	7880	7880	7880	0
176	20231127	183100	102249320	7880	7880	7880	7880	0
177	20231127	183000	102249320	7880	7880	7880	7880	0
178	20231127	182900	102249320	7880	7880	7880	7880	0
179	20231127	182800	102249320	7880	7880	7880	7880	0
180	20231127	182700	102249320	7880	7880	7880	7880	0
181	20231127	182600	102249320	7880	7880	7880	7880	0
182	20231127	182500	102249320	7880	7880	7880	7880	137
183	20231127	182400	102249320	7880	7880	7880	7880	0
184	20231127	182300	102249320	7880	7880	7880	7880	0
185	20231127	182200	102249320	7880	7880	7880	7880	0
186	20231127	182100	102249320	7880	7880	7880	7880	0
187	20231127	182000	102249320	7880	7880	7880	7880	0
188	20231127	181900	102249320	7880	7880	7880	7880	0
189	20231127	181800	102249320	7880	7880	7880	7880	0
190	20231127	181700	102249320	7880	7880	7880	7880	0
191	20231127	181600	102249320	7880	7880	7880	7880	0
192	20231127	181500	102249320	7880	7880	7880	7880	0
193	20231127	181400	102249320	7880	7880	7880	7880	0
194	20231127	181300	102249320	7880	7880	7880	7880	0
195	20231127	181200	102249320	7880	7880	7880	7880	0
196	20231127	181100	102249320	7880	7880	7880	7880	0
197	20231127	181000	102249320	7880	7880	7880	7880	0
198	20231127	180900	102249320	7880	7880	7880	7880	0
199	20231127	180800	102249320	7880	7880	7880	7880	0
200	20231127	180700	102249320	7880	7880	7880	7880	0
201	20231127	180600	102249320	7880	7880	7880	7880	0
202	20231127	180500	102249320	7880	7880	7880	7880	0
203	20231127	180400	102249320	7880	7880	7880	7880	0
204	20231127	180300	102249320	7880	7880	7880	7880	0
205	20231127	180200	102249320	7880	7880	7880	7880	0
206	20231127	180100	102249320	7880	7880	7880	7880	0
207	20231127	180000	102249320	7880	7880	7880	7880	0
208	20231127	175900	102249320	7880	7880	7880	7880	0
209	20231127	175800	102249320	7880	7880	7880	7880	0
210	20231127	175700	102249320	7880	7880	7880	7880	0
211	20231127	175600	102249320	7880	7880	7880	7880	0
212	20231127	175500	102249320	7880	7880	7880	7880	137
213	20231127	175400	102249320	7880	7880	7880	7880	0
214	20231127	175300	102249320	7880	7880	7880	7880	0
215	20231127	175200	102249320	7880	7880	7880	7880	0
216	20231127	175100	102249320	7880	7880	7880	7880	0
217	20231127	175000	102249320	7880	7880	7880	7880	0
218	20231127	174900	102249320	7880	7880	7880	7880	0
219	20231127	174800	102249320	7880	7880	7880	7880	0
220	20231127	174700	102249320	7880	7880	7880	7880	0
221	20231127	174600	102249320	7880	7880	7880	7880	0
222	20231127	174500	102249320	7880	7880	7880	7880	0
223	20231127	174400	102249320	7880	7880	7880	7880	0
224	20231127	174300	102249320	7880	7880	7880	7880	0
225	20231127	174200	102249320	7880	7880	7880	7880	0
226	20231127	174100	102249320	7880	7880	7880	7880	0
227	20231127	174000	102249320	7880	7880	7880	7880	0
228	20231127	173900	102249320	7880	7880	7880	7880	0
229	20231127	173800	102249320	7880	7880	7880	7880	0
230	20231127	173700	102249320	7880	7880	7880	7880	0
231	20231127	173600	102249320	7880	7880	7880	7880	0
232	20231127	173500	102249320	7880	7880	7880	7880	0
233	20231127	173400	102249320	7880	7880	7880	7880	0
234	20231127	173300	102249320	7880	7880	7880	7880	0
235	20231127	173200	102249320	7880	7880	7880	7880	0
236	20231127	173100	102249320	7880	7880	7880	7880	0
237	20231127	173000	102249320	7880	7880	7880	7880	0
238	20231127	172900	102249320	7880	7880	7880	7880	0
239	20231127	172800	102249320	7880	7880	7880	7880	0
240	20231127	172700	102249320	7880	7880	7880	7880	0
241	20231127	172600	102249320	7880	7880	7880	7880	0
242	20231127	172500	102249320	7880	7880	7880	7880	137
243	20231127	172400	102249320	7880	7880	7880	7880	0
244	20231127	172300	102249320	7880	7880	7880	7880	0
245	20231127	172200	102249320	7880	7880	7880	7880	0
246	20231127	172100	102249320	7880	7880	7880	7880	0
247	20231127	172000	102249320	7880	7880	7880	7880	0
248	20231127	171900	102249320	7880	7880	7880	7880	0
249	20231127	171800	102249320	7880	7880	7880	7880	0
250	20231127	171700	102249320	7880	7880	7880	7880	0
251	20231127	171600	102249320	7880	7880	7880	7880	0
252	20231127	171500	102249320	7880	7880	7880	7880	0
253	20231127	171400	102249320	7880	7880	7880	7880	0
254	20231127	171300	102249320	7880	7880	7880	7880	0
255	20231127	171200	102249320	7880	7880	7880	7880	0
256	20231127	171100	102249320	7880	7880	7880	7880	0
257	20231127	171000	102249320	7880	7880	7880	7880	0
258	20231127	170900	102249320	7880	7880	7880	7880	0
259	20231127	170800	102249320	7880	7880	7880	7880	0
260	20231127	170700	102249320	7880	7880	7880	7880	0
261	20231127	170600	102249320	7880	7880	7880	7880	0
262	20231127	170500	102249320	7880	7880	7880	7880	0
263	20231127	170400	102249320	7880	7880	7880	7880	0
264	20231127	170300	102249320	7880	7880	7880	7880	0
265	20231127	170200	102249320	7880	7880	7880	7880	0
266	20231127	170100	102249320	7880	7880	7880	7880	0
267	20231127	170000	102249320	7880	7880	7880	7880	0
268	20231127	165900	102249320	7880	7880	7880	7880	0
269	20231127	165800	102249320	7880	7880	7880	7880	0
270	20231127	165700	102249320	7880	7880	7880	7880	0
271	20231127	165600	102249320	7880	7880	7880	7880	0
272	20231127	165500	102249320	7880	7880	7880	7880	137
273	20231127	165400	102249320	7880	7880	7880	7880	0
274	20231127	165300	102249320	7880	7880	7880	7880	0
275	20231127	165200	102249320	7880	7880	7880	7880	0
276	20231127	165100	102249320	7880	7880	7880	7880	0
277	20231127	165000	102249320	7880	7880	7880	7880	0
278	20231127	164900	102249320	7880	7880	7880	7880	0
279	20231127	164800	102249320	7880	7880	7880	7880	0
280	20231127	164700	102249320	7880	7880	7880	7880	0
281	20231127	164600	102249320	7880	7880	7880	7880	0
282	20231127	164500	102249320	7880	7880	7880	7880	0
283	20231127	164400	102249320	7880	7880	7880	7880	0
284	20231127	164300	102249320	7880	7880	7880	7880	0
285	20231127	164200	102249320	7880	7880	7880	7880	0
286	20231127	164100	102249320	7880	7880	7880	7880	0
287	20231127	164000	102249320	7880	7880	7880	7880	0
288	20231127	163900	102249320	7880	7880	7880	7880	0
289	20231127	163800	102249320	7880	7880	7880	7880	0
290	20231127	163700	102249320	7880	7880	7880	7880	0
291	20231127	163600	102249320	7880	7880	7880	7880	0
292	20231127	163500	102249320	7880	7880	7880	7880	0
293	20231127	163400	102249320	7880	7880	7880	7880	0
294	20231127	163300	102249320	7880	7880	7880	7880	0
295	20231127	163200	102249320	7880	7880	7880	7880	0
296	20231127	163100	102249320	7880	7880	7880	7880	0
297	20231127	163000	102249320	7880	7880	7880	7880	0
298	20231127	162900	102249320	7880	7880	7880	7880	0
299	20231127	162800	102249320	7880	7880	7880	7880	0
300	20231127	162700	102249320	7880	7880	7880	7880	0
301	20231127	162600	102249320	7880	7880	7880	7880	0
302	20231127	162500	102249320	7880	7880	7880	7880	137
303	20231127	162400	102249320	7880	7880	7880	7880	0
304	20231127	162300	102249320	7880	7880	7880	7880	0
305	20231127	162200	102249320	7880	7880	7880	7880	0
306	20231127	162100	102249320	7880	7880	7880	7880	0
307	20231127	162000	102249320	7880	7880	7880	7880	0
308	20231127	161900	102249320	7880	7880	7880	7880	0
309	20231127	161800	102249320	7880	7880	7880	7880	0
310	20231127	161700	102249320	7880	7880	7880	7880	0
311	20231127	161600	102249320	7880	7880	7880	7880	0
312	20231127	161500	102249320	7880	7880	7880	7880	0
313	20231127	161400	102249320	7880	7880	7880	7880	0
314	20231127	161300	102249320	7880	7880	7880	7880	0
315	20231127	161200	102249320	7880	7880	7880	7880	0
316	20231127	161100	102249320	7880	7880	7880	7880	0
317	20231127	161000	102249320	7880	7880	7880	7880	0
318	20231127	160900	102249320	7880	7880	7880	7880	0
319	20231127	160800	102249320	7880	7880	7880	7880	0
320	20231127	160700	102249320	7880	7880	7880	7880	0
321	20231127	160600	102249320	7880	7880	7880	7880	0
322	20231127	160500	102249320	7880	7880	7880	7880	0
323	20231127	160400	102249320	7880	7880	7880	7880	0
324	20231127	160300	102249320	7880	7880	7880	7880	0
325	20231127	160200	102249320	7880	7880	7880	7880	0
326	20231127	160100	102249320	7880	7880	7880	7880	0
327	20231127	160000	102249320	7880	7880	7880	7880	0
328	20231127	155900	102249320	7880	7880	7880	7880	0
329	20231127	155800	102249320	7880	7880	7880	7880	0
330	20231127	155700	102249320	7880	7880	7880	7880	0
331	20231127	155600	102249320	7880	7880	7880	7880	0
332	20231127	155500	102249320	7880	7880	7880	7880	137
333	20231127	155400	102249320	7880	7880	7880	7880	0
334	20231127	155300	102249320	7880	7880	7880	7880	0
335	20231127	155200	102249320	7880	7880	7880	7880	0
336	20231127	155100	102249320	7880	7880	7880	7880	0
337	20231127	155000	102249320	7880	7880	7880	7880	0
338	20231127	154900	102249320	7880	7880	7880	7880	0
339	20231127	154800	102249320	7880	7880	7880	7880	0
340	20231127	154700	102249320	7880	7880	7880	7880	0
341	20231127	154600	102249320	7880	7880	7880	7880	0
342	20231127	154500	102249320	7880	7880	7880	7880	0
343	20231127	154400	102249320	7880	7880	7880	7880	0
344	20231127	154300	102249320	7880	7880	7880	7880	0
345	20231127	154200	102249320	7880	7880	7880	7880	0
346	20231127	154100	102249320	7880	7880	7880	7880	0
347	20231127	154000	102249320	7880	7880	7880	7880	0
348	20231127	153900	102249320	7880	7880	7880	7880	0
349	20231127	153800	102249320	7880	7880	7880	7880	0
350	20231127	153700	102249320	7880	7880	7880	7880	0
351	20231127	153600	102249320	7880	7880	7880	7880	0
352	20231127	153500	102249320	7880	7880	7880	7880	0
353	20231127	153400	102249320	7880	7880	7880	7880	0
354	20231127	153300	102249320	7880	7880	7880	7880	0
355	20231127	153200	102249320	7880	7880	7880	7880	0
356	20231127	153100	102249320	7880	7880	7880	7880	0
357	20231127	153000	102249320	7880	7880	7880	7880	137
358	20231127	152900	101169760	7860	7860	7860	7860	0
359	20231127	152800	101169760	7860	7860	7860	7860	0
360	20231127	152700	101169760	7860	7860	7860	7860	0
361	20231127	152600	101169760	7860	7860	7860	7860	0
362	20231127	152500	101169760	7860	7860	7860	7860	0
363	20231127	152400	101169760	7860	7860	7860	7860	0
364	20231127	152300	101169760	7860	7860	7860	7860	0
365	20231127	152200	101169760	7860	7860	7860	7860	0
366	20231127	152100	101169760	7860	7860	7860	7860	0
367	20231127	152000	101169760	7860	7860	7860	7860	0
368	20231127	151900	101169760	7860	7860	7860	7860	2
369	20231127	151800	101154040	7780	7780	7780	7780	1
370	20231127	151700	101146260	7780	7780	7780	7780	0
371	20231127	151600	101146260	7780	7780	7780	7780	12
372	20231127	151500	101052900	7780	7780	7780	7780	0
373	20231127	151400	101052900	7780	7780	7780	7780	0
374	20231127	151300	101052900	7780	7870	7870	7780	2
375	20231127	151200	101037250	7880	7880	7880	7880	0
376	20231127	151100	101037250	7880	7880	7880	7880	0
377	20231127	151000	101037250	7880	7880	7880	7880	0
378	20231127	150900	101037250	7880	7880	7880	7880	0
379	20231127	150800	101037250	7880	7880	7880	7880	0
380	20231127	150700	101037250	7880	7880	7880	7880	0
381	20231127	150600	101037250	7880	7870	7880	7870	4
382	20231127	150500	101005740	7880	7880	7880	7880	0
383	20231127	150400	101005740	7880	7800	7880	7800	2
384	20231127	150300	100990060	7770	7770	7770	7770	0
385	20231127	150200	100990060	7770	7880	7880	7770	404
386	20231127	150100	97832590	7880	7880	7880	7880	0
387	20231127	150000	97832590	7880	7880	7880	7880	0
388	20231127	145900	97832590	7880	7880	7880	7880	0
389	20231127	145800	97832590	7880	7880	7880	7880	0
390	20231127	145700	97832590	7880	7880	7880	7880	0
391	20231127	145600	97832590	7880	7880	7880	7880	1
392	20231127	145500	97824710	7830	7830	7830	7830	0
393	20231127	145400	97824710	7830	7830	7830	7830	0
394	20231127	145300	97824710	7830	7830	7830	7830	1
395	20231127	145200	97816880	7830	7830	7830	7830	0
396	20231127	145100	97816880	7830	7830	7830	7830	0
397	20231127	145000	97816880	7830	7830	7830	7830	13
398	20231127	144900	97715090	7830	7830	7830	7830	0
399	20231127	144800	97715090	7830	7830	7830	7830	0
400	20231127	144700	97715090	7830	7830	7830	7830	0
401	20231127	144600	97715090	7830	7840	7840	7830	50
402	20231127	144500	97323580	7830	7830	7830	7830	0
403	20231127	144400	97323580	7830	7830	7830	7830	0
404	20231127	144300	97323580	7830	7880	7880	7830	2
405	20231127	144200	97307870	7870	7870	7870	7870	1
406	20231127	144100	97300000	7830	7830	7830	7830	0
407	20231127	144000	97300000	7830	7830	7830	7830	0
408	20231127	143900	97300000	7830	7870	7870	7830	2
409	20231127	143800	97284300	7830	7830	7830	7830	0
410	20231127	143700	97284300	7830	7830	7830	7830	0
411	20231127	143600	97284300	7830	7830	7830	7830	0
412	20231127	143500	97284300	7830	7830	7830	7830	0
413	20231127	143400	97284300	7830	7830	7830	7830	0
414	20231127	143300	97284300	7830	7830	7830	7830	0
415	20231127	143200	97284300	7830	7830	7830	7830	0
416	20231127	143100	97284300	7830	7830	7830	7830	0
417	20231127	143000	97284300	7830	7830	7830	7830	80
418	20231127	142900	96657900	7880	7880	7900	7880	102
419	20231127	142800	95853110	7880	7880	7880	7880	0
420	20231127	142700	95853110	7880	7880	7880	7880	0
421	20231127	142600	95853110	7880	7880	7880	7870	106
422	20231127	142500	95017860	7880	7880	7880	7880	0
423	20231127	142400	95017860	7880	7880	7880	7880	0
424	20231127	142300	95017860	7880	7880	7880	7880	1
425	20231127	142200	95009980	7870	7870	7870	7870	0
426	20231127	142100	95009980	7870	7870	7870	7870	12
427	20231127	142000	94915540	7870	7870	7870	7870	0
428	20231127	141900	94915540	7870	7870	7870	7870	0
429	20231127	141800	94915540	7870	7870	7870	7870	0
430	20231127	141700	94915540	7870	7870	7870	7870	0
431	20231127	141600	94915540	7870	7870	7870	7870	0
432	20231127	141500	94915540	7870	7870	7870	7870	1
433	20231127	141400	94907670	7820	7820	7820	7820	0
434	20231127	141300	94907670	7820	7820	7820	7820	0
435	20231127	141200	94907670	7820	7820	7820	7820	5
436	20231127	141100	94868570	7860	7860	7860	7860	0
437	20231127	141000	94868570	7860	7850	7860	7850	500
438	20231127	140900	90938930	7860	7850	7860	7850	500
439	20231127	140800	87009030	7850	7850	7850	7850	0
440	20231127	140700	87009030	7850	7850	7850	7850	0
441	20231127	140600	87009030	7850	7850	7850	7850	0
442	20231127	140500	87009030	7850	7850	7850	7850	0
443	20231127	140400	87009030	7850	7850	7850	7850	0
444	20231127	140300	87009030	7850	7850	7850	7850	0
445	20231127	140200	87009030	7850	7850	7850	7850	0
446	20231127	140100	87009030	7850	7850	7850	7850	0
447	20231127	140000	87009030	7850	7850	7850	7850	0
448	20231127	135900	87009030	7850	7850	7850	7850	0
449	20231127	135800	87009030	7850	7850	7850	7850	0
450	20231127	135700	87009030	7850	7850	7850	7850	0
451	20231127	135600	87009030	7850	7850	7850	7850	2
452	20231127	135500	86993330	7850	7850	7850	7850	0
453	20231127	135400	86993330	7850	7850	7850	7850	0
454	20231127	135300	86993330	7850	7850	7850	7850	0
455	20231127	135200	86993330	7850	7850	7850	7850	0
456	20231127	135100	86993330	7850	7850	7850	7850	0
457	20231127	135000	86993330	7850	7850	7850	7850	133
458	20231127	134900	85949280	7850	7850	7850	7850	0
459	20231127	134800	85949280	7850	7850	7850	7850	0
460	20231127	134700	85949280	7850	7850	7850	7850	0
461	20231127	134600	85949280	7850	7850	7850	7850	0
462	20231127	134500	85949280	7850	7850	7850	7850	1
463	20231127	134400	85941430	7820	7820	7820	7820	0
464	20231127	134300	85941430	7820	7820	7820	7820	0
465	20231127	134200	85941430	7820	7820	7820	7820	0
466	20231127	134100	85941430	7820	7820	7820	7820	0
467	20231127	134000	85941430	7820	7820	7820	7820	0
468	20231127	133900	85941430	7820	7820	7820	7820	152
469	20231127	133800	84752790	7850	7850	7850	7850	0
470	20231127	133700	84752790	7850	7850	7850	7850	0
471	20231127	133600	84752790	7850	7850	7850	7850	0
472	20231127	133500	84752790	7850	7850	7850	7850	0
473	20231127	133400	84752790	7850	7850	7850	7850	0
474	20231127	133300	84752790	7850	7850	7850	7850	0
475	20231127	133200	84752790	7850	7850	7850	7850	20
476	20231127	133100	84595790	7850	7850	7850	7850	0
477	20231127	133000	84595790	7850	7850	7850	7850	0
478	20231127	132900	84595790	7850	7850	7850	7850	0
479	20231127	132800	84595790	7850	7850	7850	7850	0
480	20231127	132700	84595790	7850	7850	7850	7850	0
481	20231127	132600	84595790	7850	7850	7850	7850	0
482	20231127	132500	84595790	7850	7850	7850	7850	0
483	20231127	132400	84595790	7850	7850	7850	7850	0
484	20231127	132300	84595790	7850	7850	7850	7850	0
485	20231127	132200	84595790	7850	7850	7850	7850	0
486	20231127	132100	84595790	7850	7850	7850	7850	0
487	20231127	132000	84595790	7850	7850	7850	7850	3
488	20231127	131900	84572240	7860	7860	7860	7860	0
489	20231127	131800	84572240	7860	7860	7860	7860	0
490	20231127	131700	84572240	7860	7860	7860	7860	0
491	20231127	131600	84572240	7860	7860	7860	7860	0
492	20231127	131500	84572240	7860	7860	7860	7860	0
493	20231127	131400	84572240	7860	7860	7860	7860	0
494	20231127	131300	84572240	7860	7860	7860	7860	0
495	20231127	131200	84572240	7860	7860	7860	7860	0
496	20231127	131100	84572240	7860	7860	7860	7860	0
497	20231127	131000	84572240	7860	7860	7860	7860	1
498	20231127	130900	84564380	7800	7800	7800	7800	1
499	20231127	130800	84556580	7860	7860	7860	7860	0
500	20231127	130700	84556580	7860	7860	7860	7860	0
501	20231127	130600	84556580	7860	7860	7860	7860	0
502	20231127	130500	84556580	7860	7860	7860	7860	0
503	20231127	130400	84556580	7860	7860	7860	7860	0
504	20231127	130300	84556580	7860	7860	7860	7860	0
505	20231127	130200	84556580	7860	7860	7860	7860	0
506	20231127	130100	84556580	7860	7860	7860	7860	0
507	20231127	130000	84556580	7860	7860	7860	7860	0
508	20231127	125900	84556580	7860	7860	7860	7860	0
509	20231127	125800	84556580	7860	7860	7860	7860	1
510	20231127	125700	84548720	7850	7850	7850	7850	0
511	20231127	125600	84548720	7850	7850	7850	7850	0
512	20231127	125500	84548720	7850	7850	7850	7850	0
513	20231127	125400	84548720	7850	7850	7850	7850	1
514	20231127	125300	84540870	7860	7860	7860	7860	0
515	20231127	125200	84540870	7860	7860	7860	7860	0
516	20231127	125100	84540870	7860	7860	7860	7860	0
517	20231127	125000	84540870	7860	7830	7860	7830	15
518	20231127	124900	84423000	7860	7830	7860	7830	20
519	20231127	124800	84266340	7820	7820	7820	7820	1
520	20231127	124700	84258520	7800	7800	7800	7800	0
521	20231127	124600	84258520	7800	7800	7800	7800	0
522	20231127	124500	84258520	7800	7800	7800	7800	0
523	20231127	124400	84258520	7800	7800	7800	7800	0
524	20231127	124300	84258520	7800	7800	7800	7800	48
525	20231127	124200	83884120	7800	7800	7800	7800	0
526	20231127	124100	83884120	7800	7800	7800	7800	2
527	20231127	124000	83868520	7810	7810	7810	7810	2
528	20231127	123900	83852900	7830	7830	7830	7830	0
529	20231127	123800	83852900	7830	7830	7830	7830	0
530	20231127	123700	83852900	7830	7830	7830	7830	0
531	20231127	123600	83852900	7830	7830	7830	7830	0
532	20231127	123500	83852900	7830	7830	7830	7830	0
533	20231127	123400	83852900	7830	7830	7830	7830	0
534	20231127	123300	83852900	7830	7830	7830	7830	0
535	20231127	123200	83852900	7830	7830	7830	7830	0
536	20231127	123100	83852900	7830	7830	7830	7830	0
537	20231127	123000	83852900	7830	7830	7830	7830	0
538	20231127	122900	83852900	7830	7830	7830	7830	0
539	20231127	122800	83852900	7830	7830	7830	7830	0
540	20231127	122700	83852900	7830	7830	7830	7830	0
541	20231127	122600	83852900	7830	7830	7830	7830	0
542	20231127	122500	83852900	7830	7830	7830	7830	0
543	20231127	122400	83852900	7830	7830	7830	7830	0
544	20231127	122300	83852900	7830	7830	7830	7830	0
545	20231127	122200	83852900	7830	7830	7830	7830	0
546	20231127	122100	83852900	7830	7830	7830	7830	0
547	20231127	122000	83852900	7830	7830	7830	7830	0
548	20231127	121900	83852900	7830	7830	7830	7830	1
549	20231127	121800	83845070	7840	7840	7840	7840	0
550	20231127	121700	83845070	7840	7810	7840	7800	103
551	20231127	121600	83041500	7860	7860	7860	7860	5
552	20231127	121500	83002200	7860	7860	7860	7860	0
553	20231127	121400	83002200	7860	7860	7860	7860	1
554	20231127	121300	82994340	7860	7860	7860	7860	1
555	20231127	121200	82986480	7720	7720	7720	7720	0
556	20231127	121100	82986480	7720	7860	7860	7720	1050
557	20231127	121000	74822890	7850	7850	7850	7850	1
558	20231127	120900	74815040	7850	7850	7850	7850	99
559	20231127	120800	74037890	7850	7850	7850	7850	0
560	20231127	120700	74037890	7850	7850	7850	7850	0
561	20231127	120600	74037890	7850	7850	7850	7850	1
562	20231127	120500	74030040	7860	7860	7860	7860	0
563	20231127	120400	74030040	7860	7860	7860	7860	2
564	20231127	120300	74014320	7820	7820	7820	7820	18
565	20231127	120200	73873560	7820	7820	7820	7820	63
566	20231127	120100	73380900	7880	7810	7880	7810	2
567	20231127	120000	73365210	7810	7810	7810	7810	0
568	20231127	115900	73365210	7810	7800	7810	7800	1410
569	20231127	115800	62367110	7800	7790	7800	7790	5
570	20231127	115700	62328140	7800	7810	7810	7800	102
571	20231127	115600	61532530	7810	7810	7810	7810	0
572	20231127	115500	61532530	7810	7810	7810	7810	0
573	20231127	115400	61532530	7810	7810	7810	7810	0
574	20231127	115300	61532530	7810	7810	7810	7810	0
575	20231127	115200	61532530	7810	7810	7810	7810	4
576	20231127	115100	61501290	7810	7810	7820	7810	18
577	20231127	115000	61360610	7810	7820	7820	7810	222
578	20231127	114900	59625370	7860	7860	7860	7860	0
579	20231127	114800	59625370	7860	7860	7860	7860	0
580	20231127	114700	59625370	7860	7860	7860	7860	10
581	20231127	114600	59546770	7860	7840	7860	7840	10
582	20231127	114500	59468320	7840	7840	7840	7840	9
583	20231127	114400	59397760	7840	7840	7840	7840	0
584	20231127	114300	59397760	7840	7840	7840	7840	0
585	20231127	114200	59397760	7840	7840	7840	7840	0
586	20231127	114100	59397760	7840	7840	7840	7840	0
587	20231127	114000	59397760	7840	7840	7840	7840	0
588	20231127	113900	59397760	7840	7860	7860	7840	194
589	20231127	113800	57875700	7880	7880	7880	7880	0
590	20231127	113700	57875700	7880	7880	7880	7880	0
591	20231127	113600	57875700	7880	7880	7880	7880	4
592	20231127	113500	57844180	7880	7880	7880	7880	0
593	20231127	113400	57844180	7880	7880	7880	7880	0
594	20231127	113300	57844180	7880	7880	7880	7880	0
595	20231127	113200	57844180	7880	7880	7880	7880	0
596	20231127	113100	57844180	7880	7880	7880	7880	0
597	20231127	113000	57844180	7880	7880	7880	7880	0
598	20231127	112900	57844180	7880	7880	7880	7880	0
599	20231127	112800	57844180	7880	7880	7880	7880	0
600	20231127	112700	57844180	7880	7880	7880	7880	0
601	20231127	112600	57844180	7880	7880	7880	7880	0
602	20231127	112500	57844180	7880	7880	7880	7880	0
603	20231127	112400	57844180	7880	7850	7880	7850	131
604	20231127	112300	56815800	7850	7850	7850	7850	0
605	20231127	112200	56815800	7850	7860	7860	7850	308
606	20231127	112100	54397560	7860	7860	7860	7860	2
607	20231127	112000	54381840	7900	7900	7900	7900	0
608	20231127	111900	54381840	7900	7880	7900	7860	151
609	20231127	111800	53191490	7880	7890	7890	7880	2
610	20231127	111700	53175720	7880	7880	7880	7880	3
611	20231127	111600	53152080	7880	7890	7890	7880	53
612	20231127	111500	52733950	7890	7890	7890	7890	0
613	20231127	111400	52733950	7890	7890	7890	7890	1
614	20231127	111300	52726060	7880	7880	7880	7880	0
615	20231127	111200	52726060	7880	7880	7880	7880	2
616	20231127	111100	52710300	7890	7890	7890	7890	2
617	20231127	111000	52694520	7890	7890	7890	7890	40
618	20231127	110900	52378920	7900	7890	7900	7890	2
619	20231127	110800	52363130	7900	7890	7900	7890	4
620	20231127	110700	52331560	7900	7890	7900	7890	20
621	20231127	110600	52173740	7890	7890	7890	7890	65
622	20231127	110500	51660890	7890	7890	7890	7890	3
623	20231127	110400	51637220	7880	7880	7880	7880	0
624	20231127	110300	51637220	7880	7880	7880	7880	7
625	20231127	110200	51582060	7870	7860	7870	7860	79
626	20231127	110100	50961110	7880	7880	7880	7880	0
627	20231127	110000	50961110	7880	7880	7880	7880	0
628	20231127	105900	50961110	7880	7880	7880	7880	0
629	20231127	105800	50961110	7880	7880	7880	7880	0
630	20231127	105700	50961110	7880	7880	7880	7880	0
631	20231127	105600	50961110	7880	7880	7880	7880	0
632	20231127	105500	50961110	7880	7880	7880	7880	0
633	20231127	105400	50961110	7880	7880	7880	7880	105
634	20231127	105300	50133710	7880	7880	7880	7880	0
635	20231127	105200	50133710	7880	7880	7880	7880	84
636	20231127	105100	49471790	7900	7900	7900	7900	0
637	20231127	105000	49471790	7900	7900	7900	7900	8
638	20231127	104900	49408590	7900	7900	7900	7900	95
639	20231127	104800	48658090	7900	7900	7900	7900	1
640	20231127	104700	48650190	7890	7890	7890	7890	0
641	20231127	104600	48650190	7890	7890	7890	7890	0
642	20231127	104500	48650190	7890	7890	7890	7890	10
643	20231127	104400	48571290	7890	7890	7890	7890	0
644	20231127	104300	48571290	7890	7890	7890	7890	0
645	20231127	104200	48571290	7890	7890	7890	7890	105
646	20231127	104100	47742840	7890	7890	7890	7890	0
647	20231127	104000	47742840	7890	7890	7890	7890	0
648	20231127	103900	47742840	7890	7890	7890	7890	1
649	20231127	103800	47734950	7880	7880	7880	7880	0
650	20231127	103700	47734950	7880	7880	7880	7880	0
651	20231127	103600	47734950	7880	7880	7880	7880	0
652	20231127	103500	47734950	7880	7880	7880	7880	0
653	20231127	103400	47734950	7880	7880	7880	7880	0
654	20231127	103300	47734950	7880	7880	7880	7880	0
655	20231127	103200	47734950	7880	7880	7880	7880	0
656	20231127	103100	47734950	7880	7880	7880	7880	0
657	20231127	103000	47734950	7880	7880	7880	7880	0
658	20231127	102900	47734950	7880	7880	7880	7880	0
659	20231127	102800	47734950	7880	7880	7880	7880	141
660	20231127	102700	46623870	7930	7930	7930	7930	1
661	20231127	102600	46615940	7890	7890	7890	7890	0
662	20231127	102500	46615940	7890	7890	7890	7890	17
663	20231127	102400	46481810	7890	7890	7890	7890	10
664	20231127	102300	46402910	7890	7890	7890	7890	0
665	20231127	102200	46402910	7890	7890	7890	7890	0
666	20231127	102100	46402910	7890	7890	7890	7890	0
667	20231127	102000	46402910	7890	7890	7890	7890	0
668	20231127	101900	46402910	7890	7890	7890	7890	0
669	20231127	101800	46402910	7890	7890	7890	7890	1
670	20231127	101700	46395020	7870	7870	7870	7870	3
671	20231127	101600	46371410	7860	7860	7860	7860	0
672	20231127	101500	46371410	7860	7860	7860	7860	32
673	20231127	101400	46119890	7860	7860	7860	7860	11
674	20231127	101300	46033430	7860	7860	7860	7860	0
675	20231127	101200	46033430	7860	7860	7860	7860	31
676	20231127	101100	45789770	7860	7860	7860	7860	27
677	20231127	101000	45577550	7860	7870	7870	7860	2
678	20231127	100900	45561820	7860	7860	7860	7860	50
679	20231127	100800	45168820	7860	7860	7860	7860	10
680	20231127	100700	45090220	7870	7870	7870	7870	1
681	20231127	100600	45082350	7870	7870	7870	7870	0
682	20231127	100500	45082350	7870	7870	7870	7870	0
683	20231127	100400	45082350	7870	7860	7870	7860	15
684	20231127	100300	44964350	7860	7860	7860	7860	0
685	20231127	100200	44964350	7860	7860	7860	7860	26
686	20231127	100100	44759990	7860	7860	7860	7860	50
687	20231127	100000	44366990	7860	7860	7860	7860	1
688	20231127	095900	44359130	7850	7850	7850	7850	16
689	20231127	095800	44233530	7850	7850	7850	7850	197
690	20231127	095700	42687080	7850	7850	7850	7850	18
691	20231127	095600	42545780	7850	7850	7850	7850	0
692	20231127	095500	42545780	7850	7850	7850	7850	0
693	20231127	095400	42545780	7850	7850	7850	7850	0
694	20231127	095300	42545780	7850	7850	7850	7850	502
695	20231127	095200	38605080	7860	7860	7860	7860	0
696	20231127	095100	38605080	7860	7860	7860	7860	0
697	20231127	095000	38605080	7860	7860	7860	7860	50
698	20231127	094900	38212080	7850	7850	7850	7850	0
699	20231127	094800	38212080	7850	7850	7850	7850	0
700	20231127	094700	38212080	7850	7850	7850	7850	0
701	20231127	094600	38212080	7850	7850	7850	7850	0
702	20231127	094500	38212080	7850	7850	7850	7850	0
703	20231127	094400	38212080	7850	7850	7850	7850	0
704	20231127	094300	38212080	7850	7850	7850	7850	150
705	20231127	094200	37034580	7880	7880	7880	7880	1
706	20231127	094100	37026700	7870	7870	7870	7870	0
707	20231127	094000	37026700	7870	7870	7870	7870	80
708	20231127	093900	36397100	7870	7870	7870	7870	0
709	20231127	093800	36397100	7870	7870	7870	7870	51
710	20231127	093700	35995730	7870	7870	7870	7870	0
711	20231127	093600	35995730	7870	7850	7870	7850	300
712	20231127	093500	33638760	7850	7850	7850	7850	0
713	20231127	093400	33638760	7850	7850	7850	7850	1
714	20231127	093300	33630910	7850	7850	7850	7850	0
715	20231127	093200	33630910	7850	7850	7860	7850	93
716	20231127	093100	32900800	7850	7850	7850	7850	111
717	20231127	093000	32029450	7850	7850	7850	7850	30
718	20231127	092900	31793950	7840	7840	7840	7840	19
719	20231127	092800	31644990	7840	7840	7840	7840	24
720	20231127	092700	31456830	7840	7840	7840	7840	78
721	20231127	092600	30845310	7820	7800	7820	7800	198
722	20231127	092500	29297730	7800	7790	7800	7790	1407
723	20231127	092400	18324930	7780	7800	7800	7780	425
724	20231127	092300	15013350	7820	7820	7820	7820	23
725	20231127	092200	14833490	7820	7820	7820	7820	0
726	20231127	092100	14833490	7820	7820	7820	7820	0
727	20231127	092000	14833490	7820	7820	7820	7820	0
728	20231127	091900	14833490	7820	7810	7820	7810	163
729	20231127	091800	13558920	7800	7800	7800	7800	0
730	20231127	091700	13558920	7800	7800	7800	7800	0
731	20231127	091600	13558920	7800	7800	7800	7800	6
732	20231127	091500	13512120	7800	7800	7800	7800	0
733	20231127	091400	13512120	7800	7790	7800	7790	23
734	20231127	091300	13332930	7800	7800	7800	7800	0
735	20231127	091200	13332930	7800	7830	7830	7800	457
736	20231127	091100	9765130	7830	7830	7830	7820	16
737	20231127	091000	9639920	7820	7820	7820	7820	20
738	20231127	090900	9483520	7850	7880	7880	7850	170
739	20231127	090800	8147350	7880	7880	7880	7880	0
740	20231127	090700	8147350	7880	7880	7880	7880	24
741	20231127	090600	7958230	7880	7890	7890	7880	65
742	20231127	090500	7445520	7880	7880	7880	7880	10
743	20231127	090400	7366720	7870	7900	7900	7870	94
744	20231127	090300	6625760	7870	7870	7870	7870	1
745	20231127	090200	6617890	7870	7860	7870	7860	31
746	20231127	090100	6374200	7850	7850	7850	7850	467
747	20231127	090000	2708250	7850	7850	7850	7850	345