KissMeData/093050/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195900	302467080	13720	13720	13720	13720	371
3	20231127	195800	302467080	13720	13720	13720	13720	0
4	20231127	195700	302467080	13720	13720	13720	13720	0
5	20231127	195600	302467080	13720	13720	13720	13720	0
6	20231127	195500	302467080	13720	13720	13720	13720	0
7	20231127	195400	302467080	13720	13720	13720	13720	0
8	20231127	195300	302467080	13720	13720	13720	13720	0
9	20231127	195200	302467080	13720	13720	13720	13720	0
10	20231127	195100	302467080	13720	13720	13720	13720	0
11	20231127	195000	302467080	13720	13720	13720	13720	0
12	20231127	194900	302467080	13720	13720	13720	13720	0
13	20231127	194800	302467080	13720	13720	13720	13720	0
14	20231127	194700	302467080	13720	13720	13720	13720	0
15	20231127	194600	302467080	13720	13720	13720	13720	0
16	20231127	194500	302467080	13720	13720	13720	13720	0
17	20231127	194400	302467080	13720	13720	13720	13720	0
18	20231127	194300	302467080	13720	13720	13720	13720	0
19	20231127	194200	302467080	13720	13720	13720	13720	0
20	20231127	194100	302467080	13720	13720	13720	13720	0
21	20231127	194000	302467080	13720	13720	13720	13720	0
22	20231127	193900	302467080	13720	13720	13720	13720	0
23	20231127	193800	302467080	13720	13720	13720	13720	0
24	20231127	193700	302467080	13720	13720	13720	13720	0
25	20231127	193600	302467080	13720	13720	13720	13720	0
26	20231127	193500	302467080	13720	13720	13720	13720	0
27	20231127	193400	302467080	13720	13720	13720	13720	0
28	20231127	193300	302467080	13720	13720	13720	13720	0
29	20231127	193200	302467080	13720	13720	13720	13720	0
30	20231127	193100	302467080	13720	13720	13720	13720	0
31	20231127	193000	302467080	13720	13720	13720	13720	0
32	20231127	192900	302467080	13720	13720	13720	13720	371
33	20231127	192800	302467080	13720	13720	13720	13720	0
34	20231127	192700	302467080	13720	13720	13720	13720	0
35	20231127	192600	302467080	13720	13720	13720	13720	0
36	20231127	192500	302467080	13720	13720	13720	13720	0
37	20231127	192400	302467080	13720	13720	13720	13720	0
38	20231127	192300	302467080	13720	13720	13720	13720	0
39	20231127	192200	302467080	13720	13720	13720	13720	0
40	20231127	192100	302467080	13720	13720	13720	13720	0
41	20231127	192000	302467080	13720	13720	13720	13720	0
42	20231127	191900	302467080	13720	13720	13720	13720	0
43	20231127	191800	302467080	13720	13720	13720	13720	0
44	20231127	191700	302467080	13720	13720	13720	13720	0
45	20231127	191600	302467080	13720	13720	13720	13720	0
46	20231127	191500	302467080	13720	13720	13720	13720	0
47	20231127	191400	302467080	13720	13720	13720	13720	0
48	20231127	191300	302467080	13720	13720	13720	13720	0
49	20231127	191200	302467080	13720	13720	13720	13720	0
50	20231127	191100	302467080	13720	13720	13720	13720	0
51	20231127	191000	302467080	13720	13720	13720	13720	0
52	20231127	190900	302467080	13720	13720	13720	13720	0
53	20231127	190800	302467080	13720	13720	13720	13720	0
54	20231127	190700	302467080	13720	13720	13720	13720	0
55	20231127	190600	302467080	13720	13720	13720	13720	0
56	20231127	190500	302467080	13720	13720	13720	13720	0
57	20231127	190400	302467080	13720	13720	13720	13720	0
58	20231127	190300	302467080	13720	13720	13720	13720	0
59	20231127	190200	302467080	13720	13720	13720	13720	0
60	20231127	190100	302467080	13720	13720	13720	13720	0
61	20231127	190000	302467080	13720	13720	13720	13720	0
62	20231127	185900	302467080	13720	13720	13720	13720	371
63	20231127	185800	302467080	13720	13720	13720	13720	0
64	20231127	185700	302467080	13720	13720	13720	13720	0
65	20231127	185600	302467080	13720	13720	13720	13720	0
66	20231127	185500	302467080	13720	13720	13720	13720	0
67	20231127	185400	302467080	13720	13720	13720	13720	0
68	20231127	185300	302467080	13720	13720	13720	13720	0
69	20231127	185200	302467080	13720	13720	13720	13720	0
70	20231127	185100	302467080	13720	13720	13720	13720	0
71	20231127	185000	302467080	13720	13720	13720	13720	0
72	20231127	184900	302467080	13720	13720	13720	13720	0
73	20231127	184800	302467080	13720	13720	13720	13720	0
74	20231127	184700	302467080	13720	13720	13720	13720	0
75	20231127	184600	302467080	13720	13720	13720	13720	0
76	20231127	184500	302467080	13720	13720	13720	13720	0
77	20231127	184400	302467080	13720	13720	13720	13720	0
78	20231127	184300	302467080	13720	13720	13720	13720	0
79	20231127	184200	302467080	13720	13720	13720	13720	0
80	20231127	184100	302467080	13720	13720	13720	13720	0
81	20231127	184000	302467080	13720	13720	13720	13720	0
82	20231127	183900	302467080	13720	13720	13720	13720	0
83	20231127	183800	302467080	13720	13720	13720	13720	0
84	20231127	183700	302467080	13720	13720	13720	13720	0
85	20231127	183600	302467080	13720	13720	13720	13720	0
86	20231127	183500	302467080	13720	13720	13720	13720	0
87	20231127	183400	302467080	13720	13720	13720	13720	0
88	20231127	183300	302467080	13720	13720	13720	13720	0
89	20231127	183200	302467080	13720	13720	13720	13720	0
90	20231127	183100	302467080	13720	13720	13720	13720	0
91	20231127	183000	302467080	13720	13720	13720	13720	0
92	20231127	182900	302467080	13720	13720	13720	13720	371
93	20231127	182800	302467080	13720	13720	13720	13720	0
94	20231127	182700	302467080	13720	13720	13720	13720	0
95	20231127	182600	302467080	13720	13720	13720	13720	0
96	20231127	182500	302467080	13720	13720	13720	13720	0
97	20231127	182400	302467080	13720	13720	13720	13720	0
98	20231127	182300	302467080	13720	13720	13720	13720	0
99	20231127	182200	302467080	13720	13720	13720	13720	0
100	20231127	182100	302467080	13720	13720	13720	13720	0
101	20231127	182000	302467080	13720	13720	13720	13720	0
102	20231127	181900	302467080	13720	13720	13720	13720	0
103	20231127	181800	302467080	13720	13720	13720	13720	0
104	20231127	181700	302467080	13720	13720	13720	13720	0
105	20231127	181600	302467080	13720	13720	13720	13720	0
106	20231127	181500	302467080	13720	13720	13720	13720	0
107	20231127	181400	302467080	13720	13720	13720	13720	0
108	20231127	181300	302467080	13720	13720	13720	13720	0
109	20231127	181200	302467080	13720	13720	13720	13720	0
110	20231127	181100	302467080	13720	13720	13720	13720	0
111	20231127	181000	302467080	13720	13720	13720	13720	0
112	20231127	180900	302467080	13720	13720	13720	13720	0
113	20231127	180800	302467080	13720	13720	13720	13720	0
114	20231127	180700	302467080	13720	13720	13720	13720	0
115	20231127	180600	302467080	13720	13720	13720	13720	0
116	20231127	180500	302467080	13720	13720	13720	13720	0
117	20231127	180400	302467080	13720	13720	13720	13720	0
118	20231127	180300	302467080	13720	13720	13720	13720	0
119	20231127	180200	302467080	13720	13720	13720	13720	0
120	20231127	180100	302467080	13720	13720	13720	13720	0
121	20231127	180000	302467080	13720	13720	13720	13720	0
122	20231127	175900	302467080	13720	13720	13720	13720	371
123	20231127	175800	302467080	13720	13720	13720	13720	0
124	20231127	175700	302467080	13720	13720	13720	13720	0
125	20231127	175600	302467080	13720	13720	13720	13720	0
126	20231127	175500	302467080	13720	13720	13720	13720	0
127	20231127	175400	302467080	13720	13720	13720	13720	0
128	20231127	175300	302467080	13720	13720	13720	13720	0
129	20231127	175200	302467080	13720	13720	13720	13720	0
130	20231127	175100	302467080	13720	13720	13720	13720	0
131	20231127	175000	302467080	13720	13720	13720	13720	0
132	20231127	174900	302467080	13720	13720	13720	13720	0
133	20231127	174800	302467080	13720	13720	13720	13720	0
134	20231127	174700	302467080	13720	13720	13720	13720	0
135	20231127	174600	302467080	13720	13720	13720	13720	0
136	20231127	174500	302467080	13720	13720	13720	13720	0
137	20231127	174400	302467080	13720	13720	13720	13720	0
138	20231127	174300	302467080	13720	13720	13720	13720	0
139	20231127	174200	302467080	13720	13720	13720	13720	0
140	20231127	174100	302467080	13720	13720	13720	13720	0
141	20231127	174000	302467080	13720	13720	13720	13720	0
142	20231127	173900	302467080	13720	13720	13720	13720	0
143	20231127	173800	302467080	13720	13720	13720	13720	0
144	20231127	173700	302467080	13720	13720	13720	13720	0
145	20231127	173600	302467080	13720	13720	13720	13720	0
146	20231127	173500	302467080	13720	13720	13720	13720	0
147	20231127	173400	302467080	13720	13720	13720	13720	0
148	20231127	173300	302467080	13720	13720	13720	13720	0
149	20231127	173200	302467080	13720	13720	13720	13720	0
150	20231127	173100	302467080	13720	13720	13720	13720	0
151	20231127	173000	302467080	13720	13720	13720	13720	0
152	20231127	172900	302467080	13720	13720	13720	13720	371
153	20231127	172800	302467080	13720	13720	13720	13720	0
154	20231127	172700	302467080	13720	13720	13720	13720	0
155	20231127	172600	302467080	13720	13720	13720	13720	0
156	20231127	172500	302467080	13720	13720	13720	13720	0
157	20231127	172400	302467080	13720	13720	13720	13720	0
158	20231127	172300	302467080	13720	13720	13720	13720	0
159	20231127	172200	302467080	13720	13720	13720	13720	0
160	20231127	172100	302467080	13720	13720	13720	13720	0
161	20231127	172000	302467080	13720	13720	13720	13720	0
162	20231127	171900	302467080	13720	13720	13720	13720	0
163	20231127	171800	302467080	13720	13720	13720	13720	0
164	20231127	171700	302467080	13720	13720	13720	13720	0
165	20231127	171600	302467080	13720	13720	13720	13720	0
166	20231127	171500	302467080	13720	13720	13720	13720	0
167	20231127	171400	302467080	13720	13720	13720	13720	0
168	20231127	171300	302467080	13720	13720	13720	13720	0
169	20231127	171200	302467080	13720	13720	13720	13720	0
170	20231127	171100	302467080	13720	13720	13720	13720	0
171	20231127	171000	302467080	13720	13720	13720	13720	0
172	20231127	170900	302467080	13720	13720	13720	13720	0
173	20231127	170800	302467080	13720	13720	13720	13720	0
174	20231127	170700	302467080	13720	13720	13720	13720	0
175	20231127	170600	302467080	13720	13720	13720	13720	0
176	20231127	170500	302467080	13720	13720	13720	13720	0
177	20231127	170400	302467080	13720	13720	13720	13720	0
178	20231127	170300	302467080	13720	13720	13720	13720	0
179	20231127	170200	302467080	13720	13720	13720	13720	0
180	20231127	170100	302467080	13720	13720	13720	13720	0
181	20231127	170000	302467080	13720	13720	13720	13720	0
182	20231127	165900	302467080	13720	13720	13720	13720	371
183	20231127	165800	302467080	13720	13720	13720	13720	0
184	20231127	165700	302467080	13720	13720	13720	13720	0
185	20231127	165600	302467080	13720	13720	13720	13720	0
186	20231127	165500	302467080	13720	13720	13720	13720	0
187	20231127	165400	302467080	13720	13720	13720	13720	0
188	20231127	165300	302467080	13720	13720	13720	13720	0
189	20231127	165200	302467080	13720	13720	13720	13720	0
190	20231127	165100	302467080	13720	13720	13720	13720	0
191	20231127	165000	302467080	13720	13720	13720	13720	0
192	20231127	164900	302467080	13720	13720	13720	13720	0
193	20231127	164800	302467080	13720	13720	13720	13720	0
194	20231127	164700	302467080	13720	13720	13720	13720	0
195	20231127	164600	302467080	13720	13720	13720	13720	0
196	20231127	164500	302467080	13720	13720	13720	13720	0
197	20231127	164400	302467080	13720	13720	13720	13720	0
198	20231127	164300	302467080	13720	13720	13720	13720	0
199	20231127	164200	302467080	13720	13720	13720	13720	0
200	20231127	164100	302467080	13720	13720	13720	13720	0
201	20231127	164000	302467080	13720	13720	13720	13720	0
202	20231127	163900	302467080	13720	13720	13720	13720	0
203	20231127	163800	302467080	13720	13720	13720	13720	0
204	20231127	163700	302467080	13720	13720	13720	13720	0
205	20231127	163600	302467080	13720	13720	13720	13720	0
206	20231127	163500	302467080	13720	13720	13720	13720	0
207	20231127	163400	302467080	13720	13720	13720	13720	0
208	20231127	163300	302467080	13720	13720	13720	13720	0
209	20231127	163200	302467080	13720	13720	13720	13720	0
210	20231127	163100	302467080	13720	13720	13720	13720	0
211	20231127	163000	302467080	13720	13720	13720	13720	0
212	20231127	162900	302467080	13720	13720	13720	13720	371
213	20231127	162800	302467080	13720	13720	13720	13720	0
214	20231127	162700	302467080	13720	13720	13720	13720	0
215	20231127	162600	302467080	13720	13720	13720	13720	0
216	20231127	162500	302467080	13720	13720	13720	13720	0
217	20231127	162400	302467080	13720	13720	13720	13720	0
218	20231127	162300	302467080	13720	13720	13720	13720	0
219	20231127	162200	302467080	13720	13720	13720	13720	0
220	20231127	162100	302467080	13720	13720	13720	13720	0
221	20231127	162000	302467080	13720	13720	13720	13720	0
222	20231127	161900	302467080	13720	13720	13720	13720	0
223	20231127	161800	302467080	13720	13720	13720	13720	0
224	20231127	161700	302467080	13720	13720	13720	13720	0
225	20231127	161600	302467080	13720	13720	13720	13720	0
226	20231127	161500	302467080	13720	13720	13720	13720	0
227	20231127	161400	302467080	13720	13720	13720	13720	0
228	20231127	161300	302467080	13720	13720	13720	13720	0
229	20231127	161200	302467080	13720	13720	13720	13720	0
230	20231127	161100	302467080	13720	13720	13720	13720	0
231	20231127	161000	302467080	13720	13720	13720	13720	0
232	20231127	160900	302467080	13720	13720	13720	13720	0
233	20231127	160800	302467080	13720	13720	13720	13720	0
234	20231127	160700	302467080	13720	13720	13720	13720	0
235	20231127	160600	302467080	13720	13720	13720	13720	0
236	20231127	160500	302467080	13720	13720	13720	13720	0
237	20231127	160400	302467080	13720	13720	13720	13720	0
238	20231127	160300	302467080	13720	13720	13720	13720	0
239	20231127	160200	302467080	13720	13720	13720	13720	0
240	20231127	160100	302467080	13720	13720	13720	13720	0
241	20231127	160000	302467080	13720	13720	13720	13720	0
242	20231127	155900	302467080	13720	13720	13720	13720	371
243	20231127	155800	302467080	13720	13720	13720	13720	0
244	20231127	155700	302467080	13720	13720	13720	13720	0
245	20231127	155600	302467080	13720	13720	13720	13720	0
246	20231127	155500	302467080	13720	13720	13720	13720	0
247	20231127	155400	302467080	13720	13720	13720	13720	0
248	20231127	155300	302467080	13720	13720	13720	13720	0
249	20231127	155200	302467080	13720	13720	13720	13720	0
250	20231127	155100	302467080	13720	13720	13720	13720	0
251	20231127	155000	302467080	13720	13720	13720	13720	0
252	20231127	154900	302467080	13720	13720	13720	13720	0
253	20231127	154800	302467080	13720	13720	13720	13720	0
254	20231127	154700	302467080	13720	13720	13720	13720	0
255	20231127	154600	302467080	13720	13720	13720	13720	0
256	20231127	154500	302467080	13720	13720	13720	13720	0
257	20231127	154400	302467080	13720	13720	13720	13720	0
258	20231127	154300	302467080	13720	13720	13720	13720	0
259	20231127	154200	302467080	13720	13720	13720	13720	0
260	20231127	154100	302467080	13720	13720	13720	13720	0
261	20231127	154000	302467080	13720	13720	13720	13720	0
262	20231127	153900	302467080	13720	13720	13720	13720	0
263	20231127	153800	302467080	13720	13720	13720	13720	0
264	20231127	153700	302467080	13720	13720	13720	13720	0
265	20231127	153600	302467080	13720	13720	13720	13720	0
266	20231127	153500	302467080	13720	13720	13720	13720	0
267	20231127	153400	302467080	13720	13720	13720	13720	0
268	20231127	153300	302467080	13720	13720	13720	13720	0
269	20231127	153200	302467080	13720	13720	13720	13720	0
270	20231127	153100	302467080	13720	13720	13720	13720	0
271	20231127	153000	302467080	13720	13720	13720	13720	371
272	20231127	152900	297376960	13720	13720	13720	13720	0
273	20231127	152800	297376960	13720	13720	13720	13720	0
274	20231127	152700	297376960	13720	13720	13720	13720	0
275	20231127	152600	297376960	13720	13720	13720	13720	0
276	20231127	152500	297376960	13720	13720	13720	13720	0
277	20231127	152400	297376960	13720	13720	13720	13720	0
278	20231127	152300	297376960	13720	13720	13720	13720	0
279	20231127	152200	297376960	13720	13720	13720	13720	0
280	20231127	152100	297376960	13720	13720	13720	13720	0
281	20231127	152000	297376960	13720	13720	13720	13720	0
282	20231127	151900	297376960	13720	13710	13730	13710	125
283	20231127	151800	295662220	13710	13710	13710	13710	38
284	20231127	151700	295141240	13710	13710	13720	13710	21
285	20231127	151600	294853320	13710	13720	13720	13710	27
286	20231127	151500	294483120	13720	13720	13720	13720	19
287	20231127	151400	294222440	13720	13720	13720	13720	30
288	20231127	151300	293810840	13720	13720	13720	13720	10
289	20231127	151200	293673640	13730	13730	13730	13730	2
290	20231127	151100	293646180	13720	13720	13720	13720	0
291	20231127	151000	293646180	13720	13720	13720	13720	1
292	20231127	150900	293632460	13730	13730	13730	13730	0
293	20231127	150800	293632460	13730	13730	13730	13730	1
294	20231127	150700	293618730	13720	13720	13720	13720	0
295	20231127	150600	293618730	13720	13720	13720	13720	0
296	20231127	150500	293618730	13720	13720	13720	13720	65
297	20231127	150400	292726930	13710	13710	13710	13710	0
298	20231127	150300	292726930	13710	13710	13710	13710	0
299	20231127	150200	292726930	13710	13730	13730	13710	4
300	20231127	150100	292672070	13710	13720	13720	13710	89
301	20231127	150000	291451110	13720	13720	13720	13720	0
302	20231127	145900	291451110	13720	13720	13720	13720	0
303	20231127	145800	291451110	13720	13720	13720	13720	0
304	20231127	145700	291451110	13720	13710	13720	13710	105
305	20231127	145600	290010600	13720	13720	13720	13720	0
306	20231127	145500	290010600	13720	13720	13720	13720	1
307	20231127	145400	289996880	13710	13710	13710	13710	0
308	20231127	145300	289996880	13710	13710	13710	13710	3
309	20231127	145200	289955750	13710	13710	13710	13710	0
310	20231127	145100	289955750	13710	13710	13710	13710	0
311	20231127	145000	289955750	13710	13710	13710	13710	0
312	20231127	144900	289955750	13710	13710	13710	13710	0
313	20231127	144800	289955750	13710	13710	13710	13710	31
314	20231127	144700	289530740	13730	13730	13730	13730	1
315	20231127	144600	289517010	13710	13710	13710	13710	0
316	20231127	144500	289517010	13710	13710	13710	13710	0
317	20231127	144400	289517010	13710	13710	13710	13710	0
318	20231127	144300	289517010	13710	13720	13720	13710	59
319	20231127	144200	288707640	13720	13720	13720	13720	0
320	20231127	144100	288707640	13720	13720	13720	13720	47
321	20231127	144000	288062800	13730	13730	13730	13730	0
322	20231127	143900	288062800	13730	13730	13730	13730	1
323	20231127	143800	288049070	13720	13720	13720	13720	0
324	20231127	143700	288049070	13720	13720	13720	13720	0
325	20231127	143600	288049070	13720	13720	13720	13720	105
326	20231127	143500	286608470	13710	13710	13710	13710	0
327	20231127	143400	286608470	13710	13710	13710	13710	6
328	20231127	143300	286526210	13720	13720	13720	13720	0
329	20231127	143200	286526210	13720	13720	13720	13720	0
330	20231127	143100	286526210	13720	13700	13720	13700	5
331	20231127	143000	286457690	13700	13700	13700	13700	0
332	20231127	142900	286457690	13700	13710	13710	13700	236
333	20231127	142800	283222490	13700	13700	13700	13700	0
334	20231127	142700	283222490	13700	13710	13710	13700	328
335	20231127	142600	278726850	13730	13730	13730	13730	0
336	20231127	142500	278726850	13730	13730	13730	13730	0
337	20231127	142400	278726850	13730	13730	13730	13730	2
338	20231127	142300	278699390	13730	13730	13730	13730	0
339	20231127	142200	278699390	13730	13730	13730	13730	0
340	20231127	142100	278699390	13730	13730	13730	13730	0
341	20231127	142000	278699390	13730	13730	13730	13730	0
342	20231127	141900	278699390	13730	13730	13730	13730	0
343	20231127	141800	278699390	13730	13730	13730	13730	0
344	20231127	141700	278699390	13730	13730	13730	13730	0
345	20231127	141600	278699390	13730	13730	13730	13730	0
346	20231127	141500	278699390	13730	13730	13730	13730	0
347	20231127	141400	278699390	13730	13730	13730	13730	0
348	20231127	141300	278699390	13730	13730	13730	13730	0
349	20231127	141200	278699390	13730	13730	13730	13730	0
350	20231127	141100	278699390	13730	13730	13730	13730	0
351	20231127	141000	278699390	13730	13730	13730	13730	55
352	20231127	140900	277944240	13720	13720	13720	13720	0
353	20231127	140800	277944240	13720	13720	13720	13720	0
354	20231127	140700	277944240	13720	13710	13720	13710	61
355	20231127	140600	277107470	13710	13700	13710	13700	184
356	20231127	140500	274584840	13710	13710	13710	13710	100
357	20231127	140400	273213840	13700	13700	13700	13700	0
358	20231127	140300	273213840	13700	13700	13700	13700	0
359	20231127	140200	273213840	13700	13700	13700	13700	0
360	20231127	140100	273213840	13700	13700	13700	13700	0
361	20231127	140000	273213840	13700	13700	13700	13700	0
362	20231127	135900	273213840	13700	13700	13700	13700	0
363	20231127	135800	273213840	13700	13700	13700	13700	0
364	20231127	135700	273213840	13700	13700	13700	13700	0
365	20231127	135600	273213840	13700	13700	13700	13700	0
366	20231127	135500	273213840	13700	13700	13700	13700	1
367	20231127	135400	273200140	13710	13700	13710	13700	6
368	20231127	135300	273117920	13710	13710	13710	13710	0
369	20231127	135200	273117920	13710	13710	13710	13710	0
370	20231127	135100	273117920	13710	13710	13710	13710	3
371	20231127	135000	273076790	13710	13710	13710	13710	0
372	20231127	134900	273076790	13710	13710	13710	13710	1
373	20231127	134800	273063080	13700	13700	13700	13700	0
374	20231127	134700	273063080	13700	13700	13700	13700	0
375	20231127	134600	273063080	13700	13690	13700	13690	85
376	20231127	134500	271898610	13690	13690	13690	13690	1
377	20231127	134400	271884920	13690	13690	13690	13690	0
378	20231127	134300	271884920	13690	13690	13690	13690	0
379	20231127	134200	271884920	13690	13690	13690	13690	0
380	20231127	134100	271884920	13690	13690	13690	13690	0
381	20231127	134000	271884920	13690	13690	13690	13690	1
382	20231127	133900	271871230	13690	13690	13690	13690	0
383	20231127	133800	271871230	13690	13690	13690	13690	0
384	20231127	133700	271871230	13690	13690	13690	13690	0
385	20231127	133600	271871230	13690	13690	13690	13690	0
386	20231127	133500	271871230	13690	13690	13690	13690	0
387	20231127	133400	271871230	13690	13690	13690	13690	0
388	20231127	133300	271871230	13690	13690	13690	13690	0
389	20231127	133200	271871230	13690	13690	13690	13690	0
390	20231127	133100	271871230	13690	13690	13690	13690	0
391	20231127	133000	271871230	13690	13690	13690	13690	0
392	20231127	132900	271871230	13690	13690	13690	13690	0
393	20231127	132800	271871230	13690	13690	13690	13690	0
394	20231127	132700	271871230	13690	13690	13690	13690	0
395	20231127	132600	271871230	13690	13690	13690	13690	0
396	20231127	132500	271871230	13690	13690	13690	13690	0
397	20231127	132400	271871230	13690	13690	13690	13690	0
398	20231127	132300	271871230	13690	13690	13690	13690	50
399	20231127	132200	271186730	13690	13690	13690	13690	0
400	20231127	132100	271186730	13690	13690	13690	13690	5
401	20231127	132000	271118280	13690	13690	13690	13690	0
402	20231127	131900	271118280	13690	13690	13690	13690	60
403	20231127	131800	270296880	13690	13690	13690	13690	0
404	20231127	131700	270296880	13690	13690	13690	13690	0
405	20231127	131600	270296880	13690	13690	13690	13690	1
406	20231127	131500	270283190	13690	13690	13690	13690	22
407	20231127	131400	269982010	13680	13680	13680	13680	8
408	20231127	131300	269872570	13680	13680	13680	13680	0
409	20231127	131200	269872570	13680	13680	13680	13680	0
410	20231127	131100	269872570	13680	13680	13680	13680	0
411	20231127	131000	269872570	13680	13680	13680	13680	49
412	20231127	130900	269202250	13690	13690	13690	13690	0
413	20231127	130800	269202250	13690	13690	13690	13690	0
414	20231127	130700	269202250	13690	13690	13690	13690	0
415	20231127	130600	269202250	13690	13690	13690	13690	0
416	20231127	130500	269202250	13690	13690	13690	13690	0
417	20231127	130400	269202250	13690	13690	13690	13690	6
418	20231127	130300	269120110	13690	13690	13690	13690	0
419	20231127	130200	269120110	13690	13690	13690	13690	0
420	20231127	130100	269120110	13690	13690	13690	13690	1
421	20231127	130000	269106420	13680	13680	13680	13680	77
422	20231127	125900	268053060	13670	13710	13710	13670	3628
423	20231127	125800	218390550	13710	13710	13710	13710	0
424	20231127	125700	218390550	13710	13710	13710	13710	0
425	20231127	125600	218390550	13710	13710	13720	13710	112
426	20231127	125500	216855020	13700	13700	13700	13700	0
427	20231127	125400	216855020	13700	13700	13700	13700	2
428	20231127	125300	216827620	13700	13700	13700	13700	5
429	20231127	125200	216759120	13700	13700	13700	13700	70
430	20231127	125100	215800120	13700	13700	13700	13700	65
431	20231127	125000	214909620	13690	13690	13690	13690	0
432	20231127	124900	214909620	13690	13690	13690	13690	0
433	20231127	124800	214909620	13690	13690	13690	13690	0
434	20231127	124700	214909620	13690	13690	13690	13690	13
435	20231127	124600	214731650	13700	13700	13700	13700	0
436	20231127	124500	214731650	13700	13700	13700	13700	0
437	20231127	124400	214731650	13700	13700	13700	13700	1
438	20231127	124300	214717950	13690	13690	13690	13690	1
439	20231127	124200	214704260	13690	13690	13690	13690	1
440	20231127	124100	214690570	13700	13700	13700	13700	0
441	20231127	124000	214690570	13700	13700	13700	13700	0
442	20231127	123900	214690570	13700	13700	13700	13700	0
443	20231127	123800	214690570	13700	13700	13700	13700	35
444	20231127	123700	214211070	13700	13700	13700	13700	65
445	20231127	123600	213320570	13690	13690	13690	13690	0
446	20231127	123500	213320570	13690	13690	13690	13690	0
447	20231127	123400	213320570	13690	13690	13690	13690	0
448	20231127	123300	213320570	13690	13690	13690	13690	0
449	20231127	123200	213320570	13690	13690	13690	13690	0
450	20231127	123100	213320570	13690	13690	13690	13690	0
451	20231127	123000	213320570	13690	13690	13690	13690	0
452	20231127	122900	213320570	13690	13690	13690	13690	0
453	20231127	122800	213320570	13690	13690	13690	13690	0
454	20231127	122700	213320570	13690	13710	13710	13690	7
455	20231127	122600	213224720	13710	13710	13710	13710	0
456	20231127	122500	213224720	13710	13710	13710	13710	0
457	20231127	122400	213224720	13710	13710	13710	13710	0
458	20231127	122300	213224720	13710	13710	13710	13710	0
459	20231127	122200	213224720	13710	13710	13710	13710	100
460	20231127	122100	211853720	13720	13720	13720	13720	0
461	20231127	122000	211853720	13720	13720	13720	13720	0
462	20231127	121900	211853720	13720	13720	13720	13720	0
463	20231127	121800	211853720	13720	13720	13720	13720	0
464	20231127	121700	211853720	13720	13720	13720	13720	0
465	20231127	121600	211853720	13720	13720	13720	13720	0
466	20231127	121500	211853720	13720	13720	13720	13720	0
467	20231127	121400	211853720	13720	13700	13720	13700	200
468	20231127	121300	209111750	13700	13700	13700	13700	43
469	20231127	121200	208522650	13700	13700	13700	13700	0
470	20231127	121100	208522650	13700	13700	13700	13700	57
471	20231127	121000	207741750	13700	13690	13700	13690	167
472	20231127	120900	205454230	13700	13700	13700	13700	101
473	20231127	120800	204070530	13690	13700	13700	13690	156
474	20231127	120700	201933770	13700	13700	13700	13700	88
475	20231127	120600	200728170	13700	13700	13700	13700	53
476	20231127	120500	200002070	13700	13700	13700	13700	66
477	20231127	120400	199097870	13690	13690	13690	13690	0
478	20231127	120300	199097870	13690	13690	13690	13690	0
479	20231127	120200	199097870	13690	13700	13700	13690	12
480	20231127	120100	198933570	13700	13700	13700	13700	0
481	20231127	120000	198933570	13700	13700	13700	13700	0
482	20231127	115900	198933570	13700	13700	13700	13700	0
483	20231127	115800	198933570	13700	13700	13700	13700	1
484	20231127	115700	198919870	13690	13690	13690	13690	0
485	20231127	115600	198919870	13690	13690	13690	13690	0
486	20231127	115500	198919870	13690	13690	13690	13690	0
487	20231127	115400	198919870	13690	13690	13690	13690	0
488	20231127	115300	198919870	13690	13690	13690	13690	0
489	20231127	115200	198919870	13690	13680	13690	13680	55
490	20231127	115100	198167150	13680	13680	13680	13680	0
491	20231127	115000	198167150	13680	13680	13680	13680	0
492	20231127	114900	198167150	13680	13680	13680	13680	0
493	20231127	114800	198167150	13680	13680	13680	13680	0
494	20231127	114700	198167150	13680	13700	13700	13680	249
495	20231127	114600	194756830	13680	13680	13680	13680	0
496	20231127	114500	194756830	13680	13700	13700	13680	375
497	20231127	114400	189620780	13700	13700	13700	13700	0
498	20231127	114300	189620780	13700	13700	13700	13700	0
499	20231127	114200	189620780	13700	13690	13700	13690	34
500	20231127	114100	189155230	13690	13690	13690	13690	12
501	20231127	114000	188990950	13690	13690	13690	13690	0
502	20231127	113900	188990950	13690	13690	13690	13690	9
503	20231127	113800	188867740	13690	13690	13690	13690	5
504	20231127	113700	188799290	13690	13690	13690	13690	50
505	20231127	113600	188114790	13680	13680	13680	13680	15
506	20231127	113500	187909590	13680	13680	13680	13680	0
507	20231127	113400	187909590	13680	13680	13680	13680	8
508	20231127	113300	187800150	13690	13690	13690	13690	0
509	20231127	113200	187800150	13690	13690	13690	13690	0
510	20231127	113100	187800150	13690	13680	13690	13680	44
511	20231127	113000	187197880	13690	13690	13690	13690	1
512	20231127	112900	187184190	13690	13690	13690	13690	0
513	20231127	112800	187184190	13690	13690	13690	13690	13
514	20231127	112700	187006220	13680	13680	13680	13680	0
515	20231127	112600	187006220	13680	13680	13680	13680	0
516	20231127	112500	187006220	13680	13680	13680	13680	0
517	20231127	112400	187006220	13680	13680	13680	13680	11
518	20231127	112300	186855740	13680	13680	13680	13680	0
519	20231127	112200	186855740	13680	13680	13680	13680	0
520	20231127	112100	186855740	13680	13680	13680	13680	1
521	20231127	112000	186842060	13680	13690	13690	13680	5
522	20231127	111900	186773630	13680	13680	13680	13680	6
523	20231127	111800	186691550	13690	13690	13690	13690	0
524	20231127	111700	186691550	13690	13690	13690	13690	5
525	20231127	111600	186623100	13680	13690	13690	13680	14
526	20231127	111500	186431570	13680	13680	13680	13680	2
527	20231127	111400	186404210	13680	13680	13680	13680	25
528	20231127	111300	186062210	13690	13680	13690	13680	49
529	20231127	111200	185391880	13680	13680	13680	13670	635
530	20231127	111100	176705910	13690	13690	13690	13690	0
531	20231127	111000	176705910	13690	13680	13690	13680	138
532	20231127	110900	174817070	13690	13690	13690	13690	100
533	20231127	110800	173448070	13680	13680	13680	13680	3
534	20231127	110700	173407030	13690	13690	13690	13690	0
535	20231127	110600	173407030	13690	13700	13700	13690	95
536	20231127	110500	172105740	13690	13690	13690	13690	3
537	20231127	110400	172064670	13690	13690	13690	13690	3
538	20231127	110300	172023600	13690	13690	13690	13690	73
539	20231127	110200	171024230	13680	13680	13680	13680	0
540	20231127	110100	171024230	13680	13680	13680	13680	1
541	20231127	110000	171010550	13680	13680	13680	13680	0
542	20231127	105900	171010550	13680	13680	13680	13680	7
543	20231127	105800	170914790	13690	13690	13690	13690	0
544	20231127	105700	170914790	13690	13690	13690	13690	1
545	20231127	105600	170901100	13680	13680	13680	13680	6
546	20231127	105500	170819020	13680	13680	13680	13680	0
547	20231127	105400	170819020	13680	13680	13680	13680	0
548	20231127	105300	170819020	13680	13680	13680	13670	586
549	20231127	105200	162804950	13680	13680	13680	13680	6
550	20231127	105100	162722870	13690	13680	13690	13680	3
551	20231127	105000	162681820	13690	13680	13690	13680	8
552	20231127	104900	162572370	13680	13680	13680	13680	1
553	20231127	104800	162558690	13680	13680	13680	13680	0
554	20231127	104700	162558690	13680	13680	13680	13680	1
555	20231127	104600	162545010	13690	13680	13690	13680	7
556	20231127	104500	162449240	13680	13680	13680	13680	0
557	20231127	104400	162449240	13680	13680	13680	13680	0
558	20231127	104300	162449240	13680	13680	13680	13680	0
559	20231127	104200	162449240	13680	13680	13680	13680	82
560	20231127	104100	161327480	13680	13680	13680	13680	0
561	20231127	104000	161327480	13680	13680	13680	13680	1
562	20231127	103900	161313800	13690	13690	13690	13690	0
563	20231127	103800	161313800	13690	13690	13690	13690	0
564	20231127	103700	161313800	13690	13680	13690	13680	60
565	20231127	103600	160492990	13680	13680	13680	13680	0
566	20231127	103500	160492990	13680	13680	13680	13670	238
567	20231127	103400	157237330	13680	13680	13680	13680	4
568	20231127	103300	157182610	13690	13690	13690	13690	0
569	20231127	103200	157182610	13690	13680	13690	13680	5
570	20231127	103100	157114200	13680	13680	13680	13680	4
571	20231127	103000	157059480	13680	13680	13680	13680	0
572	20231127	102900	157059480	13680	13680	13680	13680	2
573	20231127	102800	157032120	13690	13680	13690	13680	5
574	20231127	102700	156963710	13680	13680	13680	13680	0
575	20231127	102600	156963710	13680	13680	13680	13680	1
576	20231127	102500	156950030	13680	13690	13690	13680	2
577	20231127	102400	156922660	13670	13670	13670	13670	121
578	20231127	102300	155268590	13660	13660	13660	13660	60
579	20231127	102200	154448990	13660	13660	13660	13660	0
580	20231127	102100	154448990	13660	13650	13660	13650	6
581	20231127	102000	154367060	13650	13650	13650	13650	3
582	20231127	101900	154326110	13650	13650	13650	13650	64
583	20231127	101800	153452510	13660	13660	13660	13650	21
584	20231127	101700	153165660	13650	13650	13650	13650	3
585	20231127	101600	153124710	13650	13650	13650	13650	3
586	20231127	101500	153083760	13650	13650	13650	13650	3
587	20231127	101400	153042810	13660	13660	13660	13660	1
588	20231127	101300	153029150	13650	13650	13650	13650	3
589	20231127	101200	152988200	13650	13650	13650	13650	0
590	20231127	101100	152988200	13650	13650	13650	13650	0
591	20231127	101000	152988200	13650	13640	13650	13640	77
592	20231127	100900	151937560	13640	13640	13640	13640	6
593	20231127	100800	151855720	13640	13640	13640	13640	3
594	20231127	100700	151814800	13650	13650	13650	13650	3
595	20231127	100600	151773850	13650	13650	13650	13650	0
596	20231127	100500	151773850	13650	13650	13650	13650	0
597	20231127	100400	151773850	13650	13650	13650	13650	0
598	20231127	100300	151773850	13650	13650	13650	13650	0
599	20231127	100200	151773850	13650	13650	13650	13650	21
600	20231127	100100	151487200	13650	13640	13650	13640	16
601	20231127	100000	151268950	13640	13640	13640	13640	1
602	20231127	095900	151255310	13640	13640	13640	13640	0
603	20231127	095800	151255310	13640	13640	13640	13640	0
604	20231127	095700	151255310	13640	13640	13640	13640	100
605	20231127	095600	149891310	13630	13650	13670	13630	1098
606	20231127	095500	134896550	13650	13650	13650	13640	28
607	20231127	095400	134514420	13650	13640	13650	13640	28
608	20231127	095300	134132490	13640	13630	13640	13630	57
609	20231127	095200	133355080	13640	13640	13640	13640	20
610	20231127	095100	133082280	13640	13640	13640	13640	30
611	20231127	095000	132673080	13630	13670	13670	13630	1365
612	20231127	094900	114034540	13670	13670	13670	13670	0
613	20231127	094800	114034540	13670	13670	13670	13670	0
614	20231127	094700	114034540	13670	13660	13670	13660	219
615	20231127	094600	111041070	13650	13660	13660	13650	64
616	20231127	094500	110167190	13650	13650	13650	13640	57
617	20231127	094400	109389150	13630	13650	13650	13630	736
618	20231127	094300	99348410	13630	13710	13710	13630	2273
619	20231127	094200	68311120	13700	13700	13700	13700	1
620	20231127	094100	68297420	13700	13690	13700	13690	58
621	20231127	094000	67503170	13690	13680	13690	13680	123
622	20231127	093900	65820410	13680	13690	13690	13670	836
623	20231127	093800	54379180	13680	13710	13710	13680	896
624	20231127	093700	42097560	13710	13710	13710	13710	9
625	20231127	093600	41974170	13720	13720	13720	13720	1
626	20231127	093500	41960450	13720	13720	13720	13720	20
627	20231127	093400	41686050	13720	13720	13720	13720	33
628	20231127	093300	41233290	13720	13720	13720	13720	2
629	20231127	093200	41205850	13720	13720	13720	13720	0
630	20231127	093100	41205850	13720	13720	13720	13720	0
631	20231127	093000	41205850	13720	13720	13720	13720	15
632	20231127	092900	41000050	13720	13720	13720	13720	0
633	20231127	092800	41000050	13720	13720	13720	13720	0
634	20231127	092700	41000050	13720	13720	13720	13720	0
635	20231127	092600	41000050	13720	13720	13720	13720	53
636	20231127	092500	40272890	13720	13720	13720	13710	27
637	20231127	092400	39902570	13710	13710	13720	13710	22
638	20231127	092300	39600920	13720	13710	13720	13710	22
639	20231127	092200	39299220	13710	13710	13710	13710	21
640	20231127	092100	39011310	13710	13720	13720	13710	10
641	20231127	092000	38874180	13710	13710	13710	13710	6
642	20231127	091900	38791920	13730	13720	13730	13710	73
643	20231127	091800	37790470	13730	13730	13730	13730	0
644	20231127	091700	37790470	13730	13720	13730	13720	5
645	20231127	091600	37721860	13730	13730	13730	13730	0
646	20231127	091500	37721860	13730	13720	13730	13720	40
647	20231127	091400	37172740	13720	13720	13720	13720	0
648	20231127	091300	37172740	13720	13720	13720	13720	0
649	20231127	091200	37172740	13720	13740	13740	13720	67
650	20231127	091100	36252400	13720	13710	13720	13710	69
651	20231127	091000	35306210	13720	13730	13730	13720	205
652	20231127	090900	32491610	13760	13760	13760	13760	0
653	20231127	090800	32491610	13760	13760	13760	13760	1
654	20231127	090700	32477850	13770	13770	13770	13770	0
655	20231127	090600	32477850	13770	13720	13770	13720	6
656	20231127	090500	32395350	13710	13690	13710	13690	30
657	20231127	090400	31984450	13680	13680	13680	13680	12
658	20231127	090300	31820290	13710	13700	13710	13680	708
659	20231127	090200	22121980	13690	13680	13700	13680	132
660	20231127	090100	20314650	13680	13730	13730	13680	1454
661	20231127	090000	371410	13740	13770	13770	13740	27