KissMeData/138580/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	201800	1039581050	13850	13850	13850	13850	101
3	20231127	201700	1039581050	13850	13850	13850	13850	0
4	20231127	201600	1039581050	13850	13850	13850	13850	0
5	20231127	201500	1039581050	13850	13850	13850	13850	0
6	20231127	201400	1039581050	13850	13850	13850	13850	0
7	20231127	201300	1039581050	13850	13850	13850	13850	0
8	20231127	201200	1039581050	13850	13850	13850	13850	0
9	20231127	201100	1039581050	13850	13850	13850	13850	0
10	20231127	201000	1039581050	13850	13850	13850	13850	0
11	20231127	200900	1039581050	13850	13850	13850	13850	0
12	20231127	200800	1039581050	13850	13850	13850	13850	0
13	20231127	200700	1039581050	13850	13850	13850	13850	0
14	20231127	200600	1039581050	13850	13850	13850	13850	0
15	20231127	200500	1039581050	13850	13850	13850	13850	0
16	20231127	200400	1039581050	13850	13850	13850	13850	0
17	20231127	200300	1039581050	13850	13850	13850	13850	0
18	20231127	200200	1039581050	13850	13850	13850	13850	0
19	20231127	200100	1039581050	13850	13850	13850	13850	0
20	20231127	200000	1039581050	13850	13850	13850	13850	0
21	20231127	195900	1039581050	13850	13850	13850	13850	0
22	20231127	195800	1039581050	13850	13850	13850	13850	0
23	20231127	195700	1039581050	13850	13850	13850	13850	0
24	20231127	195600	1039581050	13850	13850	13850	13850	0
25	20231127	195500	1039581050	13850	13850	13850	13850	0
26	20231127	195400	1039581050	13850	13850	13850	13850	0
27	20231127	195300	1039581050	13850	13850	13850	13850	0
28	20231127	195200	1039581050	13850	13850	13850	13850	0
29	20231127	195100	1039581050	13850	13850	13850	13850	0
30	20231127	195000	1039581050	13850	13850	13850	13850	0
31	20231127	194900	1039581050	13850	13850	13850	13850	0
32	20231127	194800	1039581050	13850	13850	13850	13850	101
33	20231127	194700	1039581050	13850	13850	13850	13850	0
34	20231127	194600	1039581050	13850	13850	13850	13850	0
35	20231127	194500	1039581050	13850	13850	13850	13850	0
36	20231127	194400	1039581050	13850	13850	13850	13850	0
37	20231127	194300	1039581050	13850	13850	13850	13850	0
38	20231127	194200	1039581050	13850	13850	13850	13850	0
39	20231127	194100	1039581050	13850	13850	13850	13850	0
40	20231127	194000	1039581050	13850	13850	13850	13850	0
41	20231127	193900	1039581050	13850	13850	13850	13850	0
42	20231127	193800	1039581050	13850	13850	13850	13850	0
43	20231127	193700	1039581050	13850	13850	13850	13850	0
44	20231127	193600	1039581050	13850	13850	13850	13850	0
45	20231127	193500	1039581050	13850	13850	13850	13850	0
46	20231127	193400	1039581050	13850	13850	13850	13850	0
47	20231127	193300	1039581050	13850	13850	13850	13850	0
48	20231127	193200	1039581050	13850	13850	13850	13850	0
49	20231127	193100	1039581050	13850	13850	13850	13850	0
50	20231127	193000	1039581050	13850	13850	13850	13850	0
51	20231127	192900	1039581050	13850	13850	13850	13850	0
52	20231127	192800	1039581050	13850	13850	13850	13850	0
53	20231127	192700	1039581050	13850	13850	13850	13850	0
54	20231127	192600	1039581050	13850	13850	13850	13850	0
55	20231127	192500	1039581050	13850	13850	13850	13850	0
56	20231127	192400	1039581050	13850	13850	13850	13850	0
57	20231127	192300	1039581050	13850	13850	13850	13850	0
58	20231127	192200	1039581050	13850	13850	13850	13850	0
59	20231127	192100	1039581050	13850	13850	13850	13850	0
60	20231127	192000	1039581050	13850	13850	13850	13850	0
61	20231127	191900	1039581050	13850	13850	13850	13850	0
62	20231127	191800	1039581050	13850	13850	13850	13850	101
63	20231127	191700	1039581050	13850	13850	13850	13850	0
64	20231127	191600	1039581050	13850	13850	13850	13850	0
65	20231127	191500	1039581050	13850	13850	13850	13850	0
66	20231127	191400	1039581050	13850	13850	13850	13850	0
67	20231127	191300	1039581050	13850	13850	13850	13850	0
68	20231127	191200	1039581050	13850	13850	13850	13850	0
69	20231127	191100	1039581050	13850	13850	13850	13850	0
70	20231127	191000	1039581050	13850	13850	13850	13850	0
71	20231127	190900	1039581050	13850	13850	13850	13850	0
72	20231127	190800	1039581050	13850	13850	13850	13850	0
73	20231127	190700	1039581050	13850	13850	13850	13850	0
74	20231127	190600	1039581050	13850	13850	13850	13850	0
75	20231127	190500	1039581050	13850	13850	13850	13850	0
76	20231127	190400	1039581050	13850	13850	13850	13850	0
77	20231127	190300	1039581050	13850	13850	13850	13850	0
78	20231127	190200	1039581050	13850	13850	13850	13850	0
79	20231127	190100	1039581050	13850	13850	13850	13850	0
80	20231127	190000	1039581050	13850	13850	13850	13850	0
81	20231127	185900	1039581050	13850	13850	13850	13850	0
82	20231127	185800	1039581050	13850	13850	13850	13850	0
83	20231127	185700	1039581050	13850	13850	13850	13850	0
84	20231127	185600	1039581050	13850	13850	13850	13850	0
85	20231127	185500	1039581050	13850	13850	13850	13850	0
86	20231127	185400	1039581050	13850	13850	13850	13850	0
87	20231127	185300	1039581050	13850	13850	13850	13850	0
88	20231127	185200	1039581050	13850	13850	13850	13850	0
89	20231127	185100	1039581050	13850	13850	13850	13850	0
90	20231127	185000	1039581050	13850	13850	13850	13850	0
91	20231127	184900	1039581050	13850	13850	13850	13850	0
92	20231127	184800	1039581050	13850	13850	13850	13850	101
93	20231127	184700	1039581050	13850	13850	13850	13850	0
94	20231127	184600	1039581050	13850	13850	13850	13850	0
95	20231127	184500	1039581050	13850	13850	13850	13850	0
96	20231127	184400	1039581050	13850	13850	13850	13850	0
97	20231127	184300	1039581050	13850	13850	13850	13850	0
98	20231127	184200	1039581050	13850	13850	13850	13850	0
99	20231127	184100	1039581050	13850	13850	13850	13850	0
100	20231127	184000	1039581050	13850	13850	13850	13850	0
101	20231127	183900	1039581050	13850	13850	13850	13850	0
102	20231127	183800	1039581050	13850	13850	13850	13850	0
103	20231127	183700	1039581050	13850	13850	13850	13850	0
104	20231127	183600	1039581050	13850	13850	13850	13850	0
105	20231127	183500	1039581050	13850	13850	13850	13850	0
106	20231127	183400	1039581050	13850	13850	13850	13850	0
107	20231127	183300	1039581050	13850	13850	13850	13850	0
108	20231127	183200	1039581050	13850	13850	13850	13850	0
109	20231127	183100	1039581050	13850	13850	13850	13850	0
110	20231127	183000	1039581050	13850	13850	13850	13850	0
111	20231127	182900	1039581050	13850	13850	13850	13850	0
112	20231127	182800	1039581050	13850	13850	13850	13850	0
113	20231127	182700	1039581050	13850	13850	13850	13850	0
114	20231127	182600	1039581050	13850	13850	13850	13850	0
115	20231127	182500	1039581050	13850	13850	13850	13850	0
116	20231127	182400	1039581050	13850	13850	13850	13850	0
117	20231127	182300	1039581050	13850	13850	13850	13850	0
118	20231127	182200	1039581050	13850	13850	13850	13850	0
119	20231127	182100	1039581050	13850	13850	13850	13850	0
120	20231127	182000	1039581050	13850	13850	13850	13850	0
121	20231127	181900	1039581050	13850	13850	13850	13850	0
122	20231127	181800	1039581050	13850	13850	13850	13850	101
123	20231127	181700	1039581050	13850	13850	13850	13850	0
124	20231127	181600	1039581050	13850	13850	13850	13850	0
125	20231127	181500	1039581050	13850	13850	13850	13850	0
126	20231127	181400	1039581050	13850	13850	13850	13850	0
127	20231127	181300	1039581050	13850	13850	13850	13850	0
128	20231127	181200	1039581050	13850	13850	13850	13850	0
129	20231127	181100	1039581050	13850	13850	13850	13850	0
130	20231127	181000	1039581050	13850	13850	13850	13850	0
131	20231127	180900	1039581050	13850	13850	13850	13850	0
132	20231127	180800	1039581050	13850	13850	13850	13850	0
133	20231127	180700	1039581050	13850	13850	13850	13850	0
134	20231127	180600	1039581050	13850	13850	13850	13850	0
135	20231127	180500	1039581050	13850	13850	13850	13850	0
136	20231127	180400	1039581050	13850	13850	13850	13850	0
137	20231127	180300	1039581050	13850	13850	13850	13850	0
138	20231127	180200	1039581050	13850	13850	13850	13850	0
139	20231127	180100	1039581050	13850	13850	13850	13850	0
140	20231127	180000	1039581050	13850	13850	13850	13850	0
141	20231127	175900	1039581050	13850	13850	13850	13850	0
142	20231127	175800	1039581050	13850	13850	13850	13850	0
143	20231127	175700	1039581050	13850	13850	13850	13850	0
144	20231127	175600	1039581050	13850	13850	13850	13850	0
145	20231127	175500	1039581050	13850	13850	13850	13850	0
146	20231127	175400	1039581050	13850	13850	13850	13850	0
147	20231127	175300	1039581050	13850	13850	13850	13850	0
148	20231127	175200	1039581050	13850	13850	13850	13850	0
149	20231127	175100	1039581050	13850	13850	13850	13850	0
150	20231127	175000	1039581050	13850	13850	13850	13850	0
151	20231127	174900	1039581050	13850	13850	13850	13850	0
152	20231127	174800	1039581050	13850	13850	13850	13850	101
153	20231127	174700	1039581050	13850	13850	13850	13850	0
154	20231127	174600	1039581050	13850	13850	13850	13850	0
155	20231127	174500	1039581050	13850	13850	13850	13850	0
156	20231127	174400	1039581050	13850	13850	13850	13850	0
157	20231127	174300	1039581050	13850	13850	13850	13850	0
158	20231127	174200	1039581050	13850	13850	13850	13850	0
159	20231127	174100	1039581050	13850	13850	13850	13850	0
160	20231127	174000	1039581050	13850	13850	13850	13850	0
161	20231127	173900	1039581050	13850	13850	13850	13850	0
162	20231127	173800	1039581050	13850	13850	13850	13850	0
163	20231127	173700	1039581050	13850	13850	13850	13850	0
164	20231127	173600	1039581050	13850	13850	13850	13850	0
165	20231127	173500	1039581050	13850	13850	13850	13850	0
166	20231127	173400	1039581050	13850	13850	13850	13850	0
167	20231127	173300	1039581050	13850	13850	13850	13850	0
168	20231127	173200	1039581050	13850	13850	13850	13850	0
169	20231127	173100	1039581050	13850	13850	13850	13850	0
170	20231127	173000	1039581050	13850	13850	13850	13850	0
171	20231127	172900	1039581050	13850	13850	13850	13850	0
172	20231127	172800	1039581050	13850	13850	13850	13850	0
173	20231127	172700	1039581050	13850	13850	13850	13850	0
174	20231127	172600	1039581050	13850	13850	13850	13850	0
175	20231127	172500	1039581050	13850	13850	13850	13850	0
176	20231127	172400	1039581050	13850	13850	13850	13850	0
177	20231127	172300	1039581050	13850	13850	13850	13850	0
178	20231127	172200	1039581050	13850	13850	13850	13850	0
179	20231127	172100	1039581050	13850	13850	13850	13850	0
180	20231127	172000	1039581050	13850	13850	13850	13850	0
181	20231127	171900	1039581050	13850	13850	13850	13850	0
182	20231127	171800	1039581050	13850	13850	13850	13850	101
183	20231127	171700	1039581050	13850	13850	13850	13850	0
184	20231127	171600	1039581050	13850	13850	13850	13850	0
185	20231127	171500	1039581050	13850	13850	13850	13850	0
186	20231127	171400	1039581050	13850	13850	13850	13850	0
187	20231127	171300	1039581050	13850	13850	13850	13850	0
188	20231127	171200	1039581050	13850	13850	13850	13850	0
189	20231127	171100	1039581050	13850	13850	13850	13850	0
190	20231127	171000	1039581050	13850	13850	13850	13850	0
191	20231127	170900	1039581050	13850	13850	13850	13850	0
192	20231127	170800	1039581050	13850	13850	13850	13850	0
193	20231127	170700	1039581050	13850	13850	13850	13850	0
194	20231127	170600	1039581050	13850	13850	13850	13850	0
195	20231127	170500	1039581050	13850	13850	13850	13850	0
196	20231127	170400	1039581050	13850	13850	13850	13850	0
197	20231127	170300	1039581050	13850	13850	13850	13850	0
198	20231127	170200	1039581050	13850	13850	13850	13850	0
199	20231127	170100	1039581050	13850	13850	13850	13850	0
200	20231127	170000	1039581050	13850	13850	13850	13850	0
201	20231127	165900	1039581050	13850	13850	13850	13850	0
202	20231127	165800	1039581050	13850	13850	13850	13850	0
203	20231127	165700	1039581050	13850	13850	13850	13850	0
204	20231127	165600	1039581050	13850	13850	13850	13850	0
205	20231127	165500	1039581050	13850	13850	13850	13850	0
206	20231127	165400	1039581050	13850	13850	13850	13850	0
207	20231127	165300	1039581050	13850	13850	13850	13850	0
208	20231127	165200	1039581050	13850	13850	13850	13850	0
209	20231127	165100	1039581050	13850	13850	13850	13850	0
210	20231127	165000	1039581050	13850	13850	13850	13850	0
211	20231127	164900	1039581050	13850	13850	13850	13850	0
212	20231127	164800	1039581050	13850	13850	13850	13850	101
213	20231127	164700	1039581050	13850	13850	13850	13850	0
214	20231127	164600	1039581050	13850	13850	13850	13850	0
215	20231127	164500	1039581050	13850	13850	13850	13850	0
216	20231127	164400	1039581050	13850	13850	13850	13850	0
217	20231127	164300	1039581050	13850	13850	13850	13850	0
218	20231127	164200	1039581050	13850	13850	13850	13850	0
219	20231127	164100	1039581050	13850	13850	13850	13850	0
220	20231127	164000	1039581050	13850	13850	13850	13850	0
221	20231127	163900	1039581050	13850	13850	13850	13850	0
222	20231127	163800	1039581050	13850	13850	13850	13850	0
223	20231127	163700	1039581050	13850	13850	13850	13850	0
224	20231127	163600	1039581050	13850	13850	13850	13850	0
225	20231127	163500	1039581050	13850	13850	13850	13850	0
226	20231127	163400	1039581050	13850	13850	13850	13850	0
227	20231127	163300	1039581050	13850	13850	13850	13850	0
228	20231127	163200	1039581050	13850	13850	13850	13850	0
229	20231127	163100	1039581050	13850	13850	13850	13850	0
230	20231127	163000	1039581050	13850	13850	13850	13850	0
231	20231127	162900	1039581050	13850	13850	13850	13850	0
232	20231127	162800	1039581050	13850	13850	13850	13850	0
233	20231127	162700	1039581050	13850	13850	13850	13850	0
234	20231127	162600	1039581050	13850	13850	13850	13850	0
235	20231127	162500	1039581050	13850	13850	13850	13850	0
236	20231127	162400	1039581050	13850	13850	13850	13850	0
237	20231127	162300	1039581050	13850	13850	13850	13850	0
238	20231127	162200	1039581050	13850	13850	13850	13850	0
239	20231127	162100	1039581050	13850	13850	13850	13850	0
240	20231127	162000	1039581050	13850	13850	13850	13850	0
241	20231127	161900	1039581050	13850	13850	13850	13850	0
242	20231127	161800	1039581050	13850	13850	13850	13850	101
243	20231127	161700	1039581050	13850	13850	13850	13850	0
244	20231127	161600	1039581050	13850	13850	13850	13850	0
245	20231127	161500	1039581050	13850	13850	13850	13850	0
246	20231127	161400	1039581050	13850	13850	13850	13850	0
247	20231127	161300	1039581050	13850	13850	13850	13850	0
248	20231127	161200	1039581050	13850	13850	13850	13850	0
249	20231127	161100	1039581050	13850	13850	13850	13850	0
250	20231127	161000	1039581050	13850	13850	13850	13850	0
251	20231127	160900	1039581050	13850	13850	13850	13850	0
252	20231127	160800	1039581050	13850	13850	13850	13850	0
253	20231127	160700	1039581050	13850	13850	13850	13850	0
254	20231127	160600	1039581050	13850	13850	13850	13850	0
255	20231127	160500	1039581050	13850	13850	13850	13850	0
256	20231127	160400	1039581050	13850	13850	13850	13850	0
257	20231127	160300	1039581050	13850	13850	13850	13850	0
258	20231127	160200	1039581050	13850	13850	13850	13850	0
259	20231127	160100	1039581050	13850	13850	13850	13850	0
260	20231127	160000	1039581050	13850	13850	13850	13850	0
261	20231127	155900	1039581050	13850	13850	13850	13850	0
262	20231127	155800	1039581050	13850	13850	13850	13850	0
263	20231127	155700	1039581050	13850	13850	13850	13850	0
264	20231127	155600	1039581050	13850	13850	13850	13850	0
265	20231127	155500	1039581050	13850	13850	13850	13850	0
266	20231127	155400	1039581050	13850	13850	13850	13850	0
267	20231127	155300	1039581050	13850	13850	13850	13850	0
268	20231127	155200	1039581050	13850	13850	13850	13850	0
269	20231127	155100	1039581050	13850	13850	13850	13850	0
270	20231127	155000	1039581050	13850	13850	13850	13850	0
271	20231127	154900	1039581050	13850	13850	13850	13850	0
272	20231127	154800	1039581050	13850	13850	13850	13850	101
273	20231127	154700	1039581050	13850	13850	13850	13850	0
274	20231127	154600	1039581050	13850	13850	13850	13850	0
275	20231127	154500	1039581050	13850	13850	13850	13850	0
276	20231127	154400	1039581050	13850	13850	13850	13850	0
277	20231127	154300	1039581050	13850	13850	13850	13850	0
278	20231127	154200	1039581050	13850	13850	13850	13850	0
279	20231127	154100	1039581050	13850	13850	13850	13850	0
280	20231127	154000	1039581050	13850	13850	13850	13850	0
281	20231127	153900	1039581050	13850	13850	13850	13850	0
282	20231127	153800	1039581050	13850	13850	13850	13850	0
283	20231127	153700	1039581050	13850	13850	13850	13850	0
284	20231127	153600	1039581050	13850	13850	13850	13850	0
285	20231127	153500	1039581050	13850	13850	13850	13850	0
286	20231127	153400	1039581050	13850	13850	13850	13850	0
287	20231127	153300	1039581050	13850	13850	13850	13850	0
288	20231127	153200	1039581050	13850	13850	13850	13850	0
289	20231127	153100	1039581050	13850	13850	13850	13850	0
290	20231127	153000	1039581050	13850	13850	13850	13850	101
291	20231127	152900	1038182200	13760	13760	13760	13760	0
292	20231127	152800	1038182200	13760	13760	13760	13760	0
293	20231127	152700	1038182200	13760	13760	13760	13760	0
294	20231127	152600	1038182200	13760	13760	13760	13760	0
295	20231127	152500	1038182200	13760	13760	13760	13760	0
296	20231127	152400	1038182200	13760	13760	13760	13760	0
297	20231127	152300	1038182200	13760	13760	13760	13760	0
298	20231127	152200	1038182200	13760	13760	13760	13760	0
299	20231127	152100	1038182200	13760	13760	13760	13760	0
300	20231127	152000	1038182200	13760	13760	13760	13760	0
301	20231127	151900	1038182200	13760	13740	13760	13730	364
302	20231127	151800	1033183300	13730	13750	13750	13730	19
303	20231127	151700	1032922320	13750	13760	13760	13750	114
304	20231127	151600	1031353870	13760	13760	13760	13760	0
305	20231127	151500	1031353870	13760	13750	13760	13750	86
306	20231127	151400	1030170860	13750	13760	13760	13750	553
307	20231127	151300	1022566600	13760	13770	13770	13760	140
308	20231127	151200	1020638850	13770	13770	13770	13770	23
309	20231127	151100	1020322140	13770	13840	13850	13770	573
310	20231127	151000	1012411490	13820	13820	13820	13820	1
311	20231127	150900	1012397670	13820	13880	13880	13820	1373
312	20231127	150800	993393590	13880	13870	13880	13870	23
313	20231127	150700	993074360	13840	13840	13840	13840	0
314	20231127	150600	993074360	13840	13840	13840	13840	0
315	20231127	150500	993074360	13840	13840	13840	13840	0
316	20231127	150400	993074360	13840	13840	13840	13840	36
317	20231127	150300	992576120	13890	13890	13890	13890	197
318	20231127	150200	989839790	13820	13800	13820	13800	176
319	20231127	150100	987408540	13800	13730	13800	13730	1107
320	20231127	150000	972194440	13730	13710	13730	13710	838
321	20231127	145900	960699480	13650	13710	13710	13650	340
322	20231127	145800	956038720	13710	13620	13710	13620	926
323	20231127	145700	943374170	13620	13620	13620	13620	25
324	20231127	145600	943033670	13620	13600	13620	13600	179
325	20231127	145500	940597050	13600	13590	13600	13590	146
326	20231127	145400	938611640	13590	13570	13590	13570	100
327	20231127	145300	937253670	13580	13570	13580	13570	99
328	20231127	145200	935909440	13580	13580	13580	13580	92
329	20231127	145100	934660080	13580	13580	13580	13580	19
330	20231127	145000	934402060	13590	13590	13590	13580	289
331	20231127	144900	930475650	13590	13590	13590	13590	19
332	20231127	144800	930217440	13600	13590	13600	13590	21
333	20231127	144700	929932040	13590	13590	13590	13590	20
334	20231127	144600	929660240	13600	13610	13610	13600	470
335	20231127	144500	923265440	13610	13610	13610	13610	0
336	20231127	144400	923265440	13610	13610	13610	13610	19
337	20231127	144300	923006850	13610	13610	13610	13610	19
338	20231127	144200	922748260	13610	13610	13610	13610	19
339	20231127	144100	922489670	13620	13630	13630	13620	268
340	20231127	144000	918839490	13620	13620	13620	13620	0
341	20231127	143900	918839490	13620	13620	13620	13620	0
342	20231127	143800	918839490	13620	13620	13620	13620	0
343	20231127	143700	918839490	13620	13620	13620	13620	0
344	20231127	143600	918839490	13620	13620	13620	13620	0
345	20231127	143500	918839490	13620	13620	13620	13620	0
346	20231127	143400	918839490	13620	13620	13620	13620	2
347	20231127	143300	918812250	13620	13620	13620	13620	0
348	20231127	143200	918812250	13620	13620	13620	13620	63
349	20231127	143100	917954190	13620	13620	13620	13620	1
350	20231127	143000	917940570	13620	13620	13620	13620	10
351	20231127	142900	917804370	13620	13640	13640	13620	6
352	20231127	142800	917722590	13650	13700	13700	13650	965
353	20231127	142700	904515870	13700	13700	13700	13700	0
354	20231127	142600	904515870	13700	13700	13700	13700	20
355	20231127	142500	904241870	13700	13700	13700	13700	0
356	20231127	142400	904241870	13700	13700	13700	13700	0
357	20231127	142300	904241870	13700	13700	13700	13700	7
358	20231127	142200	904145970	13700	13700	13700	13700	36
359	20231127	142100	903652770	13700	13700	13700	13700	0
360	20231127	142000	903652770	13700	13700	13700	13700	10
361	20231127	141900	903515770	13700	13700	13700	13700	0
362	20231127	141800	903515770	13700	13700	13700	13700	686
363	20231127	141700	894117570	13710	13720	13720	13710	441
364	20231127	141600	888069750	13720	13730	13730	13720	63
365	20231127	141500	887204960	13740	13740	13740	13740	0
366	20231127	141400	887204960	13740	13740	13740	13740	0
367	20231127	141300	887204960	13740	13740	13740	13740	0
368	20231127	141200	887204960	13740	13740	13740	13740	0
369	20231127	141100	887204960	13740	13740	13740	13740	0
370	20231127	141000	887204960	13740	13740	13740	13740	0
371	20231127	140900	887204960	13740	13740	13740	13740	0
372	20231127	140800	887204960	13740	13740	13740	13740	0
373	20231127	140700	887204960	13740	13740	13740	13740	0
374	20231127	140600	887204960	13740	13740	13740	13740	0
375	20231127	140500	887204960	13740	13740	13740	13740	17
376	20231127	140400	886971380	13730	13730	13730	13730	21
377	20231127	140300	886683050	13730	13730	13730	13730	32
378	20231127	140200	886243690	13720	13720	13720	13720	3
379	20231127	140100	886202530	13730	13740	13740	13730	32
380	20231127	140000	885762870	13760	13760	13760	13760	0
381	20231127	135900	885762870	13760	13760	13760	13760	0
382	20231127	135800	885762870	13760	13760	13760	13760	0
383	20231127	135700	885762870	13760	13760	13760	13760	0
384	20231127	135600	885762870	13760	13760	13760	13760	0
385	20231127	135500	885762870	13760	13760	13760	13760	0
386	20231127	135400	885762870	13760	13760	13760	13760	0
387	20231127	135300	885762870	13760	13760	13760	13760	0
388	20231127	135200	885762870	13760	13760	13760	13760	0
389	20231127	135100	885762870	13760	13760	13760	13760	0
390	20231127	135000	885762870	13760	13760	13760	13760	0
391	20231127	134900	885762870	13760	13760	13760	13760	0
392	20231127	134800	885762870	13760	13760	13760	13760	1
393	20231127	134700	885749110	13770	13770	13770	13770	45
394	20231127	134600	885129460	13780	13780	13780	13780	0
395	20231127	134500	885129460	13780	13780	13780	13780	0
396	20231127	134400	885129460	13780	13780	13780	13780	0
397	20231127	134300	885129460	13780	13780	13780	13780	0
398	20231127	134200	885129460	13780	13780	13780	13780	0
399	20231127	134100	885129460	13780	13780	13780	13780	0
400	20231127	134000	885129460	13780	13780	13780	13780	0
401	20231127	133900	885129460	13780	13780	13780	13780	0
402	20231127	133800	885129460	13780	13780	13780	13780	5
403	20231127	133700	885060560	13780	13780	13780	13780	0
404	20231127	133600	885060560	13780	13780	13780	13780	0
405	20231127	133500	885060560	13780	13780	13780	13780	6
406	20231127	133400	884977880	13780	13780	13780	13780	24
407	20231127	133300	884647160	13780	13780	13780	13780	0
408	20231127	133200	884647160	13780	13780	13780	13780	0
409	20231127	133100	884647160	13780	13780	13780	13780	0
410	20231127	133000	884647160	13780	13780	13780	13780	0
411	20231127	132900	884647160	13780	13780	13780	13780	1
412	20231127	132800	884633380	13780	13780	13780	13780	0
413	20231127	132700	884633380	13780	13780	13780	13780	0
414	20231127	132600	884633380	13780	13780	13780	13780	0
415	20231127	132500	884633380	13780	13780	13780	13780	0
416	20231127	132400	884633380	13780	13780	13780	13780	1
417	20231127	132300	884619600	13710	13710	13710	13710	0
418	20231127	132200	884619600	13710	13710	13710	13710	79
419	20231127	132100	883536510	13710	13710	13710	13710	0
420	20231127	132000	883536510	13710	13710	13710	13710	0
421	20231127	131900	883536510	13710	13710	13710	13710	0
422	20231127	131800	883536510	13710	13710	13710	13710	0
423	20231127	131700	883536510	13710	13710	13710	13710	200
424	20231127	131600	880794510	13710	13710	13710	13710	30
425	20231127	131500	880383210	13710	13710	13710	13710	0
426	20231127	131400	880383210	13710	13710	13710	13710	0
427	20231127	131300	880383210	13710	13710	13710	13710	0
428	20231127	131200	880383210	13710	13710	13710	13710	0
429	20231127	131100	880383210	13710	13710	13710	13710	0
430	20231127	131000	880383210	13710	13710	13710	13710	0
431	20231127	130900	880383210	13710	13710	13710	13710	0
432	20231127	130800	880383210	13710	13710	13710	13710	5
433	20231127	130700	880314660	13710	13710	13710	13710	0
434	20231127	130600	880314660	13710	13740	13740	13710	53
435	20231127	130500	879587730	13750	13770	13770	13750	150
436	20231127	130400	877523230	13780	13780	13780	13780	0
437	20231127	130300	877523230	13780	13780	13780	13780	0
438	20231127	130200	877523230	13780	13780	13780	13780	0
439	20231127	130100	877523230	13780	13780	13780	13780	0
440	20231127	130000	877523230	13780	13780	13780	13780	0
441	20231127	125900	877523230	13780	13780	13780	13780	0
442	20231127	125800	877523230	13780	13780	13780	13780	5
443	20231127	125700	877454330	13710	13710	13710	13710	0
444	20231127	125600	877454330	13710	13720	13720	13710	85
445	20231127	125500	876288910	13800	13800	13800	13800	0
446	20231127	125400	876288910	13800	13800	13800	13800	0
447	20231127	125300	876288910	13800	13800	13800	13800	0
448	20231127	125200	876288910	13800	13800	13800	13800	0
449	20231127	125100	876288910	13800	13800	13800	13800	0
450	20231127	125000	876288910	13800	13800	13800	13800	0
451	20231127	124900	876288910	13800	13800	13800	13800	0
452	20231127	124800	876288910	13800	13800	13800	13800	0
453	20231127	124700	876288910	13800	13800	13800	13800	0
454	20231127	124600	876288910	13800	13800	13800	13800	0
455	20231127	124500	876288910	13800	13800	13800	13800	0
456	20231127	124400	876288910	13800	13800	13800	13800	40
457	20231127	124300	875736910	13800	13800	13800	13800	0
458	20231127	124200	875736910	13800	13760	13810	13760	99
459	20231127	124100	874370780	13700	13700	13700	13700	0
460	20231127	124000	874370780	13700	13700	13700	13700	0
461	20231127	123900	874370780	13700	13700	13700	13700	0
462	20231127	123800	874370780	13700	13700	13700	13700	0
463	20231127	123700	874370780	13700	13700	13700	13700	0
464	20231127	123600	874370780	13700	13700	13700	13700	0
465	20231127	123500	874370780	13700	13690	13700	13690	22
466	20231127	123400	874069580	13690	13690	13690	13690	0
467	20231127	123300	874069580	13690	13690	13690	13690	0
468	20231127	123200	874069580	13690	13690	13690	13690	0
469	20231127	123100	874069580	13690	13690	13690	13690	0
470	20231127	123000	874069580	13690	13690	13690	13690	0
471	20231127	122900	874069580	13690	13690	13690	13690	0
472	20231127	122800	874069580	13690	13710	13710	13690	1019
473	20231127	122700	860113610	13800	13800	13800	13800	0
474	20231127	122600	860113610	13800	13800	13800	13800	0
475	20231127	122500	860113610	13800	13800	13800	13800	0
476	20231127	122400	860113610	13800	13800	13800	13800	4
477	20231127	122300	860058410	13780	13780	13780	13780	0
478	20231127	122200	860058410	13780	13780	13780	13780	0
479	20231127	122100	860058410	13780	13780	13780	13780	0
480	20231127	122000	860058410	13780	13780	13780	13780	0
481	20231127	121900	860058410	13780	13780	13780	13780	0
482	20231127	121800	860058410	13780	13780	13780	13780	0
483	20231127	121700	860058410	13780	13780	13780	13780	0
484	20231127	121600	860058410	13780	13780	13780	13780	1
485	20231127	121500	860044630	13710	13710	13710	13710	0
486	20231127	121400	860044630	13710	13710	13710	13710	0
487	20231127	121300	860044630	13710	13710	13710	13710	0
488	20231127	121200	860044630	13710	13710	13710	13710	10
489	20231127	121100	859907530	13780	13780	13780	13780	0
490	20231127	121000	859907530	13780	13780	13780	13780	0
491	20231127	120900	859907530	13780	13780	13780	13780	100
492	20231127	120800	858529530	13810	13810	13810	13810	0
493	20231127	120700	858529530	13810	13810	13810	13810	0
494	20231127	120600	858529530	13810	13810	13810	13810	0
495	20231127	120500	858529530	13810	13810	13810	13810	0
496	20231127	120400	858529530	13810	13810	13810	13810	0
497	20231127	120300	858529530	13810	13810	13810	13810	0
498	20231127	120200	858529530	13810	13810	13810	13810	0
499	20231127	120100	858529530	13810	13810	13810	13810	0
500	20231127	120000	858529530	13810	13810	13810	13810	0
501	20231127	115900	858529530	13810	13810	13810	13810	0
502	20231127	115800	858529530	13810	13810	13810	13810	0
503	20231127	115700	858529530	13810	13820	13820	13810	10
504	20231127	115600	858391370	13820	13750	13820	13500	7437
505	20231127	115500	756803950	13810	13810	13810	13810	0
506	20231127	115400	756803950	13810	13810	13810	13810	0
507	20231127	115300	756803950	13810	13810	13810	13810	0
508	20231127	115200	756803950	13810	13810	13810	13810	0
509	20231127	115100	756803950	13810	13810	13810	13810	0
510	20231127	115000	756803950	13810	13810	13810	13810	0
511	20231127	114900	756803950	13810	13810	13810	13810	0
512	20231127	114800	756803950	13810	13810	13810	13810	282
513	20231127	114700	752909530	13800	13800	13800	13800	135
514	20231127	114600	751046530	13810	13810	13810	13810	0
515	20231127	114500	751046530	13810	13810	13810	13810	0
516	20231127	114400	751046530	13810	13810	13810	13810	0
517	20231127	114300	751046530	13810	13810	13810	13810	0
518	20231127	114200	751046530	13810	13810	13810	13810	20
519	20231127	114100	750770330	13810	13810	13810	13810	0
520	20231127	114000	750770330	13810	13810	13810	13810	200
521	20231127	113900	748008330	13810	13810	13810	13810	0
522	20231127	113800	748008330	13810	13810	13810	13810	0
523	20231127	113700	748008330	13810	13810	13810	13810	0
524	20231127	113600	748008330	13810	13810	13810	13810	10
525	20231127	113500	747870230	13810	13810	13810	13810	5
526	20231127	113400	747801180	13730	13730	13730	13730	1
527	20231127	113300	747787450	13730	13730	13730	13730	0
528	20231127	113200	747787450	13730	13730	13730	13730	0
529	20231127	113100	747787450	13730	13730	13730	13730	0
530	20231127	113000	747787450	13730	13730	13730	13730	0
531	20231127	112900	747787450	13730	13730	13730	13730	0
532	20231127	112800	747787450	13730	13730	13730	13730	0
533	20231127	112700	747787450	13730	13730	13730	13730	0
534	20231127	112600	747787450	13730	13730	13730	13730	0
535	20231127	112500	747787450	13730	13730	13730	13730	20
536	20231127	112400	747512850	13800	13790	13800	13790	2800
537	20231127	112300	708882810	13790	13790	13790	13790	0
538	20231127	112200	708882810	13790	13790	13790	13790	0
539	20231127	112100	708882810	13790	13770	13790	13770	100
540	20231127	112000	707504750	13740	13740	13740	13740	0
541	20231127	111900	707504750	13740	13740	13740	13740	0
542	20231127	111800	707504750	13740	13740	13740	13740	0
543	20231127	111700	707504750	13740	13740	13740	13740	0
544	20231127	111600	707504750	13740	13740	13740	13740	0
545	20231127	111500	707504750	13740	13740	13740	13740	0
546	20231127	111400	707504750	13740	13740	13740	13740	0
547	20231127	111300	707504750	13740	13740	13740	13740	210
548	20231127	111200	704619350	13750	13780	13780	13750	143
549	20231127	111100	702652020	13770	13770	13770	13770	0
550	20231127	111000	702652020	13770	13770	13770	13770	20
551	20231127	110900	702376620	13780	13780	13780	13780	100
552	20231127	110800	700998620	13770	13750	13770	13750	113
553	20231127	110700	699442870	13740	13740	13740	13740	0
554	20231127	110600	699442870	13740	13740	13740	13740	0
555	20231127	110500	699442870	13740	13740	13740	13740	41
556	20231127	110400	698879530	13730	13730	13730	13730	1
557	20231127	110300	698865800	13720	13720	13720	13720	0
558	20231127	110200	698865800	13720	13720	13720	13720	0
559	20231127	110100	698865800	13720	13720	13720	13720	0
560	20231127	110000	698865800	13720	13720	13720	13720	0
561	20231127	105900	698865800	13720	13720	13720	13720	32
562	20231127	105800	698426760	13720	13720	13720	13720	6
563	20231127	105700	698344440	13770	13740	13770	13720	3761
564	20231127	105600	646698550	13740	13750	13750	13740	135
565	20231127	105500	644843340	13790	13790	13790	13790	3
566	20231127	105400	644801970	13790	13740	13790	13740	84
567	20231127	105300	643647760	13740	13750	13750	13740	35
568	20231127	105200	643166690	13740	13740	13740	13740	0
569	20231127	105100	643166690	13740	13750	13750	13740	1500
570	20231127	105000	622555690	13740	13740	13740	13740	0
571	20231127	104900	622555690	13740	13740	13740	13740	2
572	20231127	104800	622528210	13720	13780	13780	13720	2000
573	20231127	104700	595026730	13780	13780	13780	13780	4
574	20231127	104600	594971610	13780	13780	13780	13780	16
575	20231127	104500	594751130	13750	13750	13750	13750	0
576	20231127	104400	594751130	13750	13750	13750	13750	0
577	20231127	104300	594751130	13750	13780	13780	13750	189
578	20231127	104200	592152320	13850	13850	13850	13850	0
579	20231127	104100	592152320	13850	13790	13850	13750	901
580	20231127	104000	579754700	13790	13810	13810	13790	350
581	20231127	103900	574926070	13880	13880	13880	13880	0
582	20231127	103800	574926070	13880	13880	13880	13880	1
583	20231127	103700	574912190	13810	13810	13810	13810	20
584	20231127	103600	574635990	13810	13840	13840	13810	200
585	20231127	103500	571869870	13880	13880	13880	13880	0
586	20231127	103400	571869870	13880	13880	13880	13880	1
587	20231127	103300	571855990	13830	13830	13830	13830	0
588	20231127	103200	571855990	13830	13830	13830	13830	0
589	20231127	103100	571855990	13830	13830	13830	13830	0
590	20231127	103000	571855990	13830	13830	13830	13830	0
591	20231127	102900	571855990	13830	13830	13830	13830	113
592	20231127	102800	570293200	13820	13820	13820	13820	45
593	20231127	102700	569671300	13820	13800	13820	13800	143
594	20231127	102600	567696980	13800	13800	13800	13800	29
595	20231127	102500	567296780	13800	13900	13900	13800	7294
596	20231127	102400	466525730	13900	13920	13920	13900	21
597	20231127	102300	466233430	13910	13910	13910	13910	23
598	20231127	102200	465913500	13930	13930	13930	13930	0
599	20231127	102100	465913500	13930	13930	13930	13930	14
600	20231127	102000	465718480	13910	13910	13910	13910	42
601	20231127	101900	465134260	13900	13900	13900	13900	0
602	20231127	101800	465134260	13900	13900	13900	13900	0
603	20231127	101700	465134260	13900	13900	13900	13900	0
604	20231127	101600	465134260	13900	13900	13900	13900	0
605	20231127	101500	465134260	13900	13900	13900	13900	0
606	20231127	101400	465134260	13900	13900	13900	13900	0
607	20231127	101300	465134260	13900	13900	13900	13900	0
608	20231127	101200	465134260	13900	13900	13900	13900	0
609	20231127	101100	465134260	13900	13900	13900	13900	37
610	20231127	101000	464619960	13900	13900	13900	13900	11
611	20231127	100900	464467060	13900	13900	13900	13900	0
612	20231127	100800	464467060	13900	13900	13900	13900	20
613	20231127	100700	464189060	13900	13900	13900	13900	0
614	20231127	100600	464189060	13900	13900	13900	13900	0
615	20231127	100500	464189060	13900	13900	13900	13900	10
616	20231127	100400	464050060	13910	13910	13910	13910	0
617	20231127	100300	464050060	13910	13900	13910	13890	1233
618	20231127	100200	446912480	13900	13900	13900	13900	474
619	20231127	100100	440323880	13900	13920	13920	13900	1414
620	20231127	100000	420650250	13920	13940	13940	13920	26
621	20231127	095900	420288130	13930	13930	13930	13930	0
622	20231127	095800	420288130	13930	13940	13940	13930	694
623	20231127	095700	410614990	13950	13950	13950	13950	12
624	20231127	095600	410447590	13970	13970	13970	13970	3
625	20231127	095500	410405680	13970	13970	13970	13970	0
626	20231127	095400	410405680	13970	13990	13990	13970	419
627	20231127	095300	404548170	14000	14010	14010	14000	1303
628	20231127	095200	386305170	14030	14040	14040	14010	856
629	20231127	095100	374300620	14040	14040	14040	14040	2
630	20231127	095000	374272540	14040	14040	14040	14040	0
631	20231127	094900	374272540	14040	14040	14040	14040	0
632	20231127	094800	374272540	14040	14040	14040	14040	0
633	20231127	094700	374272540	14040	14040	14040	14040	0
634	20231127	094600	374272540	14040	14040	14040	14040	2
635	20231127	094500	374244460	14040	14040	14040	14040	0
636	20231127	094400	374244460	14040	14050	14050	14040	802
637	20231127	094300	362984080	14100	14100	14100	14100	0
638	20231127	094200	362984080	14100	14100	14100	14100	99
639	20231127	094100	361588180	14110	14100	14110	14100	72
640	20231127	094000	360572270	14120	14120	14120	14120	0
641	20231127	093900	360572270	14120	14150	14150	14120	80
642	20231127	093800	359441620	14150	14150	14150	14150	11
643	20231127	093700	359285970	14190	14190	14190	14190	26
644	20231127	093600	358917030	14200	14200	14200	14150	158
645	20231127	093500	356674100	14200	14200	14200	14190	159
646	20231127	093400	354416350	14190	14150	14190	14150	3447
647	20231127	093300	305561020	14150	14130	14150	14120	144
648	20231127	093200	303526130	14150	14120	14150	14120	966
649	20231127	093100	289869700	14120	14120	14120	14120	146
650	20231127	093000	287808180	14120	14120	14120	14120	0
651	20231127	092900	287808180	14120	14120	14120	14120	3000
652	20231127	092800	245448180	14100	14100	14100	14100	28
653	20231127	092700	245053380	14090	14120	14120	14090	113
654	20231127	092600	243458930	14120	14110	14120	14110	84
655	20231127	092500	242273280	14100	14100	14100	14100	300
656	20231127	092400	238043280	14100	14070	14100	14070	1903
657	20231127	092300	211229090	14070	14070	14070	14070	1
658	20231127	092200	211215020	13970	13970	13970	13970	0
659	20231127	092100	211215020	13970	13970	13970	13970	0
660	20231127	092000	211215020	13970	13970	13970	13970	2000
661	20231127	091900	183275020	13970	13970	13970	13970	1
662	20231127	091800	183261050	14070	13990	14070	13990	415
663	20231127	091700	177444700	13910	13920	13920	13910	30
664	20231127	091600	177027260	14000	14000	14000	13990	3056
665	20231127	091500	134243470	14000	14000	14000	14000	0
666	20231127	091400	134243470	14000	14000	14000	14000	0
667	20231127	091300	134243470	14000	14000	14000	14000	4
668	20231127	091200	134187470	14000	14070	14070	14000	1159
669	20231127	091100	117928720	14070	14070	14070	14070	2
670	20231127	091000	117900580	14050	14100	14100	14050	594
671	20231127	090900	109553820	14090	14100	14100	14090	364
672	20231127	090800	104424910	14090	14050	14200	14050	1742
673	20231127	090700	79824000	14050	14050	14050	14050	10
674	20231127	090600	79683500	14050	13970	14050	13970	1853
675	20231127	090500	53710850	13900	13900	13910	13900	1001
676	20231127	090400	39794950	13970	13970	13970	13970	165
677	20231127	090300	37489900	13900	13800	13900	13800	900
678	20231127	090200	24992920	13800	13800	13800	13800	441
679	20231127	090100	18907120	13730	13740	13740	13730	52
680	20231127	090000	18192720	13720	13720	13720	13720	1326