KissMeData/246960/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204600	133410760	9200	9200	9200	9200	58
3	20231127	204500	133410760	9200	9200	9200	9200	0
4	20231127	204400	133410760	9200	9200	9200	9200	0
5	20231127	204300	133410760	9200	9200	9200	9200	0
6	20231127	204200	133410760	9200	9200	9200	9200	0
7	20231127	204100	133410760	9200	9200	9200	9200	0
8	20231127	204000	133410760	9200	9200	9200	9200	0
9	20231127	203900	133410760	9200	9200	9200	9200	0
10	20231127	203800	133410760	9200	9200	9200	9200	0
11	20231127	203700	133410760	9200	9200	9200	9200	0
12	20231127	203600	133410760	9200	9200	9200	9200	0
13	20231127	203500	133410760	9200	9200	9200	9200	0
14	20231127	203400	133410760	9200	9200	9200	9200	0
15	20231127	203300	133410760	9200	9200	9200	9200	0
16	20231127	203200	133410760	9200	9200	9200	9200	0
17	20231127	203100	133410760	9200	9200	9200	9200	0
18	20231127	203000	133410760	9200	9200	9200	9200	0
19	20231127	202900	133410760	9200	9200	9200	9200	0
20	20231127	202800	133410760	9200	9200	9200	9200	0
21	20231127	202700	133410760	9200	9200	9200	9200	0
22	20231127	202600	133410760	9200	9200	9200	9200	0
23	20231127	202500	133410760	9200	9200	9200	9200	0
24	20231127	202400	133410760	9200	9200	9200	9200	0
25	20231127	202300	133410760	9200	9200	9200	9200	0
26	20231127	202200	133410760	9200	9200	9200	9200	0
27	20231127	202100	133410760	9200	9200	9200	9200	0
28	20231127	202000	133410760	9200	9200	9200	9200	0
29	20231127	201900	133410760	9200	9200	9200	9200	0
30	20231127	201800	133410760	9200	9200	9200	9200	0
31	20231127	201700	133410760	9200	9200	9200	9200	0
32	20231127	201600	133410760	9200	9200	9200	9200	58
33	20231127	201500	133410760	9200	9200	9200	9200	0
34	20231127	201400	133410760	9200	9200	9200	9200	0
35	20231127	201300	133410760	9200	9200	9200	9200	0
36	20231127	201200	133410760	9200	9200	9200	9200	0
37	20231127	201100	133410760	9200	9200	9200	9200	0
38	20231127	201000	133410760	9200	9200	9200	9200	0
39	20231127	200900	133410760	9200	9200	9200	9200	0
40	20231127	200800	133410760	9200	9200	9200	9200	0
41	20231127	200700	133410760	9200	9200	9200	9200	0
42	20231127	200600	133410760	9200	9200	9200	9200	0
43	20231127	200500	133410760	9200	9200	9200	9200	0
44	20231127	200400	133410760	9200	9200	9200	9200	0
45	20231127	200300	133410760	9200	9200	9200	9200	0
46	20231127	200200	133410760	9200	9200	9200	9200	0
47	20231127	200100	133410760	9200	9200	9200	9200	0
48	20231127	200000	133410760	9200	9200	9200	9200	0
49	20231127	195900	133410760	9200	9200	9200	9200	0
50	20231127	195800	133410760	9200	9200	9200	9200	0
51	20231127	195700	133410760	9200	9200	9200	9200	0
52	20231127	195600	133410760	9200	9200	9200	9200	0
53	20231127	195500	133410760	9200	9200	9200	9200	0
54	20231127	195400	133410760	9200	9200	9200	9200	0
55	20231127	195300	133410760	9200	9200	9200	9200	0
56	20231127	195200	133410760	9200	9200	9200	9200	0
57	20231127	195100	133410760	9200	9200	9200	9200	0
58	20231127	195000	133410760	9200	9200	9200	9200	0
59	20231127	194900	133410760	9200	9200	9200	9200	0
60	20231127	194800	133410760	9200	9200	9200	9200	0
61	20231127	194700	133410760	9200	9200	9200	9200	0
62	20231127	194600	133410760	9200	9200	9200	9200	58
63	20231127	194500	133410760	9200	9200	9200	9200	0
64	20231127	194400	133410760	9200	9200	9200	9200	0
65	20231127	194300	133410760	9200	9200	9200	9200	0
66	20231127	194200	133410760	9200	9200	9200	9200	0
67	20231127	194100	133410760	9200	9200	9200	9200	0
68	20231127	194000	133410760	9200	9200	9200	9200	0
69	20231127	193900	133410760	9200	9200	9200	9200	0
70	20231127	193800	133410760	9200	9200	9200	9200	0
71	20231127	193700	133410760	9200	9200	9200	9200	0
72	20231127	193600	133410760	9200	9200	9200	9200	0
73	20231127	193500	133410760	9200	9200	9200	9200	0
74	20231127	193400	133410760	9200	9200	9200	9200	0
75	20231127	193300	133410760	9200	9200	9200	9200	0
76	20231127	193200	133410760	9200	9200	9200	9200	0
77	20231127	193100	133410760	9200	9200	9200	9200	0
78	20231127	193000	133410760	9200	9200	9200	9200	0
79	20231127	192900	133410760	9200	9200	9200	9200	0
80	20231127	192800	133410760	9200	9200	9200	9200	0
81	20231127	192700	133410760	9200	9200	9200	9200	0
82	20231127	192600	133410760	9200	9200	9200	9200	0
83	20231127	192500	133410760	9200	9200	9200	9200	0
84	20231127	192400	133410760	9200	9200	9200	9200	0
85	20231127	192300	133410760	9200	9200	9200	9200	0
86	20231127	192200	133410760	9200	9200	9200	9200	0
87	20231127	192100	133410760	9200	9200	9200	9200	0
88	20231127	192000	133410760	9200	9200	9200	9200	0
89	20231127	191900	133410760	9200	9200	9200	9200	0
90	20231127	191800	133410760	9200	9200	9200	9200	0
91	20231127	191700	133410760	9200	9200	9200	9200	0
92	20231127	191600	133410760	9200	9200	9200	9200	58
93	20231127	191500	133410760	9200	9200	9200	9200	0
94	20231127	191400	133410760	9200	9200	9200	9200	0
95	20231127	191300	133410760	9200	9200	9200	9200	0
96	20231127	191200	133410760	9200	9200	9200	9200	0
97	20231127	191100	133410760	9200	9200	9200	9200	0
98	20231127	191000	133410760	9200	9200	9200	9200	0
99	20231127	190900	133410760	9200	9200	9200	9200	0
100	20231127	190800	133410760	9200	9200	9200	9200	0
101	20231127	190700	133410760	9200	9200	9200	9200	0
102	20231127	190600	133410760	9200	9200	9200	9200	0
103	20231127	190500	133410760	9200	9200	9200	9200	0
104	20231127	190400	133410760	9200	9200	9200	9200	0
105	20231127	190300	133410760	9200	9200	9200	9200	0
106	20231127	190200	133410760	9200	9200	9200	9200	0
107	20231127	190100	133410760	9200	9200	9200	9200	0
108	20231127	190000	133410760	9200	9200	9200	9200	0
109	20231127	185900	133410760	9200	9200	9200	9200	0
110	20231127	185800	133410760	9200	9200	9200	9200	0
111	20231127	185700	133410760	9200	9200	9200	9200	0
112	20231127	185600	133410760	9200	9200	9200	9200	0
113	20231127	185500	133410760	9200	9200	9200	9200	0
114	20231127	185400	133410760	9200	9200	9200	9200	0
115	20231127	185300	133410760	9200	9200	9200	9200	0
116	20231127	185200	133410760	9200	9200	9200	9200	0
117	20231127	185100	133410760	9200	9200	9200	9200	0
118	20231127	185000	133410760	9200	9200	9200	9200	0
119	20231127	184900	133410760	9200	9200	9200	9200	0
120	20231127	184800	133410760	9200	9200	9200	9200	0
121	20231127	184700	133410760	9200	9200	9200	9200	0
122	20231127	184600	133410760	9200	9200	9200	9200	58
123	20231127	184500	133410760	9200	9200	9200	9200	0
124	20231127	184400	133410760	9200	9200	9200	9200	0
125	20231127	184300	133410760	9200	9200	9200	9200	0
126	20231127	184200	133410760	9200	9200	9200	9200	0
127	20231127	184100	133410760	9200	9200	9200	9200	0
128	20231127	184000	133410760	9200	9200	9200	9200	0
129	20231127	183900	133410760	9200	9200	9200	9200	0
130	20231127	183800	133410760	9200	9200	9200	9200	0
131	20231127	183700	133410760	9200	9200	9200	9200	0
132	20231127	183600	133410760	9200	9200	9200	9200	0
133	20231127	183500	133410760	9200	9200	9200	9200	0
134	20231127	183400	133410760	9200	9200	9200	9200	0
135	20231127	183300	133410760	9200	9200	9200	9200	0
136	20231127	183200	133410760	9200	9200	9200	9200	0
137	20231127	183100	133410760	9200	9200	9200	9200	0
138	20231127	183000	133410760	9200	9200	9200	9200	0
139	20231127	182900	133410760	9200	9200	9200	9200	0
140	20231127	182800	133410760	9200	9200	9200	9200	0
141	20231127	182700	133410760	9200	9200	9200	9200	0
142	20231127	182600	133410760	9200	9200	9200	9200	0
143	20231127	182500	133410760	9200	9200	9200	9200	0
144	20231127	182400	133410760	9200	9200	9200	9200	0
145	20231127	182300	133410760	9200	9200	9200	9200	0
146	20231127	182200	133410760	9200	9200	9200	9200	0
147	20231127	182100	133410760	9200	9200	9200	9200	0
148	20231127	182000	133410760	9200	9200	9200	9200	0
149	20231127	181900	133410760	9200	9200	9200	9200	0
150	20231127	181800	133410760	9200	9200	9200	9200	0
151	20231127	181700	133410760	9200	9200	9200	9200	0
152	20231127	181600	133410760	9200	9200	9200	9200	58
153	20231127	181500	133410760	9200	9200	9200	9200	0
154	20231127	181400	133410760	9200	9200	9200	9200	0
155	20231127	181300	133410760	9200	9200	9200	9200	0
156	20231127	181200	133410760	9200	9200	9200	9200	0
157	20231127	181100	133410760	9200	9200	9200	9200	0
158	20231127	181000	133410760	9200	9200	9200	9200	0
159	20231127	180900	133410760	9200	9200	9200	9200	0
160	20231127	180800	133410760	9200	9200	9200	9200	0
161	20231127	180700	133410760	9200	9200	9200	9200	0
162	20231127	180600	133410760	9200	9200	9200	9200	0
163	20231127	180500	133410760	9200	9200	9200	9200	0
164	20231127	180400	133410760	9200	9200	9200	9200	0
165	20231127	180300	133410760	9200	9200	9200	9200	0
166	20231127	180200	133410760	9200	9200	9200	9200	0
167	20231127	180100	133410760	9200	9200	9200	9200	0
168	20231127	180000	133410760	9200	9200	9200	9200	0
169	20231127	175900	133410760	9200	9200	9200	9200	0
170	20231127	175800	133410760	9200	9200	9200	9200	0
171	20231127	175700	133410760	9200	9200	9200	9200	0
172	20231127	175600	133410760	9200	9200	9200	9200	0
173	20231127	175500	133410760	9200	9200	9200	9200	0
174	20231127	175400	133410760	9200	9200	9200	9200	0
175	20231127	175300	133410760	9200	9200	9200	9200	0
176	20231127	175200	133410760	9200	9200	9200	9200	0
177	20231127	175100	133410760	9200	9200	9200	9200	0
178	20231127	175000	133410760	9200	9200	9200	9200	0
179	20231127	174900	133410760	9200	9200	9200	9200	0
180	20231127	174800	133410760	9200	9200	9200	9200	0
181	20231127	174700	133410760	9200	9200	9200	9200	0
182	20231127	174600	133410760	9200	9200	9200	9200	58
183	20231127	174500	133410760	9200	9200	9200	9200	0
184	20231127	174400	133410760	9200	9200	9200	9200	0
185	20231127	174300	133410760	9200	9200	9200	9200	0
186	20231127	174200	133410760	9200	9200	9200	9200	0
187	20231127	174100	133410760	9200	9200	9200	9200	0
188	20231127	174000	133410760	9200	9200	9200	9200	0
189	20231127	173900	133410760	9200	9200	9200	9200	0
190	20231127	173800	133410760	9200	9200	9200	9200	0
191	20231127	173700	133410760	9200	9200	9200	9200	0
192	20231127	173600	133410760	9200	9200	9200	9200	0
193	20231127	173500	133410760	9200	9200	9200	9200	0
194	20231127	173400	133410760	9200	9200	9200	9200	0
195	20231127	173300	133410760	9200	9200	9200	9200	0
196	20231127	173200	133410760	9200	9200	9200	9200	0
197	20231127	173100	133410760	9200	9200	9200	9200	0
198	20231127	173000	133410760	9200	9200	9200	9200	0
199	20231127	172900	133410760	9200	9200	9200	9200	0
200	20231127	172800	133410760	9200	9200	9200	9200	0
201	20231127	172700	133410760	9200	9200	9200	9200	0
202	20231127	172600	133410760	9200	9200	9200	9200	0
203	20231127	172500	133410760	9200	9200	9200	9200	0
204	20231127	172400	133410760	9200	9200	9200	9200	0
205	20231127	172300	133410760	9200	9200	9200	9200	0
206	20231127	172200	133410760	9200	9200	9200	9200	0
207	20231127	172100	133410760	9200	9200	9200	9200	0
208	20231127	172000	133410760	9200	9200	9200	9200	0
209	20231127	171900	133410760	9200	9200	9200	9200	0
210	20231127	171800	133410760	9200	9200	9200	9200	0
211	20231127	171700	133410760	9200	9200	9200	9200	0
212	20231127	171600	133410760	9200	9200	9200	9200	58
213	20231127	171500	133410760	9200	9200	9200	9200	0
214	20231127	171400	133410760	9200	9200	9200	9200	0
215	20231127	171300	133410760	9200	9200	9200	9200	0
216	20231127	171200	133410760	9200	9200	9200	9200	0
217	20231127	171100	133410760	9200	9200	9200	9200	0
218	20231127	171000	133410760	9200	9200	9200	9200	0
219	20231127	170900	133410760	9200	9200	9200	9200	0
220	20231127	170800	133410760	9200	9200	9200	9200	0
221	20231127	170700	133410760	9200	9200	9200	9200	0
222	20231127	170600	133410760	9200	9200	9200	9200	0
223	20231127	170500	133410760	9200	9200	9200	9200	0
224	20231127	170400	133410760	9200	9200	9200	9200	0
225	20231127	170300	133410760	9200	9200	9200	9200	0
226	20231127	170200	133410760	9200	9200	9200	9200	0
227	20231127	170100	133410760	9200	9200	9200	9200	0
228	20231127	170000	133410760	9200	9200	9200	9200	0
229	20231127	165900	133410760	9200	9200	9200	9200	0
230	20231127	165800	133410760	9200	9200	9200	9200	0
231	20231127	165700	133410760	9200	9200	9200	9200	0
232	20231127	165600	133410760	9200	9200	9200	9200	0
233	20231127	165500	133410760	9200	9200	9200	9200	0
234	20231127	165400	133410760	9200	9200	9200	9200	0
235	20231127	165300	133410760	9200	9200	9200	9200	0
236	20231127	165200	133410760	9200	9200	9200	9200	0
237	20231127	165100	133410760	9200	9200	9200	9200	0
238	20231127	165000	133410760	9200	9200	9200	9200	0
239	20231127	164900	133410760	9200	9200	9200	9200	0
240	20231127	164800	133410760	9200	9200	9200	9200	0
241	20231127	164700	133410760	9200	9200	9200	9200	0
242	20231127	164600	133410760	9200	9200	9200	9200	58
243	20231127	164500	133410760	9200	9200	9200	9200	0
244	20231127	164400	133410760	9200	9200	9200	9200	0
245	20231127	164300	133410760	9200	9200	9200	9200	0
246	20231127	164200	133410760	9200	9200	9200	9200	0
247	20231127	164100	133410760	9200	9200	9200	9200	0
248	20231127	164000	133410760	9200	9200	9200	9200	0
249	20231127	163900	133410760	9200	9200	9200	9200	0
250	20231127	163800	133410760	9200	9200	9200	9200	0
251	20231127	163700	133410760	9200	9200	9200	9200	0
252	20231127	163600	133410760	9200	9200	9200	9200	0
253	20231127	163500	133410760	9200	9200	9200	9200	0
254	20231127	163400	133410760	9200	9200	9200	9200	0
255	20231127	163300	133410760	9200	9200	9200	9200	0
256	20231127	163200	133410760	9200	9200	9200	9200	0
257	20231127	163100	133410760	9200	9200	9200	9200	0
258	20231127	163000	133410760	9200	9200	9200	9200	0
259	20231127	162900	133410760	9200	9200	9200	9200	0
260	20231127	162800	133410760	9200	9200	9200	9200	0
261	20231127	162700	133410760	9200	9200	9200	9200	0
262	20231127	162600	133410760	9200	9200	9200	9200	0
263	20231127	162500	133410760	9200	9200	9200	9200	0
264	20231127	162400	133410760	9200	9200	9200	9200	0
265	20231127	162300	133410760	9200	9200	9200	9200	0
266	20231127	162200	133410760	9200	9200	9200	9200	0
267	20231127	162100	133410760	9200	9200	9200	9200	0
268	20231127	162000	133410760	9200	9200	9200	9200	0
269	20231127	161900	133410760	9200	9200	9200	9200	0
270	20231127	161800	133410760	9200	9200	9200	9200	0
271	20231127	161700	133410760	9200	9200	9200	9200	0
272	20231127	161600	133410760	9200	9200	9200	9200	58
273	20231127	161500	133410760	9200	9200	9200	9200	0
274	20231127	161400	133410760	9200	9200	9200	9200	0
275	20231127	161300	133410760	9200	9200	9200	9200	0
276	20231127	161200	133410760	9200	9200	9200	9200	0
277	20231127	161100	133410760	9200	9200	9200	9200	0
278	20231127	161000	133410760	9200	9200	9200	9200	0
279	20231127	160900	133410760	9200	9200	9200	9200	0
280	20231127	160800	133410760	9200	9200	9200	9200	0
281	20231127	160700	133410760	9200	9200	9200	9200	0
282	20231127	160600	133410760	9200	9200	9200	9200	0
283	20231127	160500	133410760	9200	9200	9200	9200	0
284	20231127	160400	133410760	9200	9200	9200	9200	0
285	20231127	160300	133410760	9200	9200	9200	9200	0
286	20231127	160200	133410760	9200	9200	9200	9200	0
287	20231127	160100	133410760	9200	9200	9200	9200	0
288	20231127	160000	133410760	9200	9200	9200	9200	0
289	20231127	155900	133410760	9200	9200	9200	9200	0
290	20231127	155800	133410760	9200	9200	9200	9200	0
291	20231127	155700	133410760	9200	9200	9200	9200	0
292	20231127	155600	133410760	9200	9200	9200	9200	0
293	20231127	155500	133410760	9200	9200	9200	9200	0
294	20231127	155400	133410760	9200	9200	9200	9200	0
295	20231127	155300	133410760	9200	9200	9200	9200	0
296	20231127	155200	133410760	9200	9200	9200	9200	0
297	20231127	155100	133410760	9200	9200	9200	9200	0
298	20231127	155000	133410760	9200	9200	9200	9200	0
299	20231127	154900	133410760	9200	9200	9200	9200	0
300	20231127	154800	133410760	9200	9200	9200	9200	0
301	20231127	154700	133410760	9200	9200	9200	9200	0
302	20231127	154600	133410760	9200	9200	9200	9200	58
303	20231127	154500	133410760	9200	9200	9200	9200	0
304	20231127	154400	133410760	9200	9200	9200	9200	0
305	20231127	154300	133410760	9200	9200	9200	9200	0
306	20231127	154200	133410760	9200	9200	9200	9200	0
307	20231127	154100	133410760	9200	9200	9200	9200	0
308	20231127	154000	133410760	9200	9200	9200	9200	0
309	20231127	153900	133410760	9200	9200	9200	9200	0
310	20231127	153800	133410760	9200	9200	9200	9200	0
311	20231127	153700	133410760	9200	9200	9200	9200	0
312	20231127	153600	133410760	9200	9200	9200	9200	0
313	20231127	153500	133410760	9200	9200	9200	9200	0
314	20231127	153400	133410760	9200	9200	9200	9200	0
315	20231127	153300	133410760	9200	9200	9200	9200	0
316	20231127	153200	133410760	9200	9200	9200	9200	0
317	20231127	153100	133410760	9200	9200	9200	9200	0
318	20231127	153000	133410760	9200	9200	9200	9200	58
319	20231127	152900	132877160	9040	9040	9040	9040	0
320	20231127	152800	132877160	9040	9040	9040	9040	0
321	20231127	152700	132877160	9040	9040	9040	9040	0
322	20231127	152600	132877160	9040	9040	9040	9040	0
323	20231127	152500	132877160	9040	9040	9040	9040	0
324	20231127	152400	132877160	9040	9040	9040	9040	0
325	20231127	152300	132877160	9040	9040	9040	9040	0
326	20231127	152200	132877160	9040	9040	9040	9040	0
327	20231127	152100	132877160	9040	9040	9040	9040	0
328	20231127	152000	132877160	9040	9040	9040	9040	0
329	20231127	151900	132877160	9040	9040	9040	9040	0
330	20231127	151800	132877160	9040	9040	9040	9040	0
331	20231127	151700	132877160	9040	9040	9040	9040	0
332	20231127	151600	132877160	9040	9040	9040	9040	0
333	20231127	151500	132877160	9040	9040	9040	9040	0
334	20231127	151400	132877160	9040	9040	9040	9040	0
335	20231127	151300	132877160	9040	9040	9040	9040	0
336	20231127	151200	132877160	9040	9040	9040	9040	0
337	20231127	151100	132877160	9040	9040	9040	9040	0
338	20231127	151000	132877160	9040	9040	9040	9040	0
339	20231127	150900	132877160	9040	9040	9040	9040	0
340	20231127	150800	132877160	9040	9040	9040	9040	0
341	20231127	150700	132877160	9040	9040	9040	9040	0
342	20231127	150600	132877160	9040	9040	9040	9040	0
343	20231127	150500	132877160	9040	9040	9040	9040	0
344	20231127	150400	132877160	9040	9040	9040	9040	0
345	20231127	150300	132877160	9040	9040	9040	9040	1
346	20231127	150200	132868120	8980	8980	8980	8980	0
347	20231127	150100	132868120	8980	8980	8980	8980	0
348	20231127	150000	132868120	8980	9000	9000	8980	500
349	20231127	145900	128368480	9040	9040	9040	9040	0
350	20231127	145800	128368480	9040	9040	9040	9040	0
351	20231127	145700	128368480	9040	9040	9040	9040	0
352	20231127	145600	128368480	9040	9040	9040	9040	0
353	20231127	145500	128368480	9040	9040	9040	9040	275
354	20231127	145400	125882480	9040	9040	9040	9040	0
355	20231127	145300	125882480	9040	9040	9040	9040	0
356	20231127	145200	125882480	9040	9040	9040	9040	0
357	20231127	145100	125882480	9040	9040	9040	9040	0
358	20231127	145000	125882480	9040	9040	9040	9040	50
359	20231127	144900	125430480	9000	9000	9000	9000	0
360	20231127	144800	125430480	9000	9010	9010	9000	501
361	20231127	144700	120921180	9040	9040	9040	9040	0
362	20231127	144600	120921180	9040	9040	9040	9040	0
363	20231127	144500	120921180	9040	9040	9040	9040	0
364	20231127	144400	120921180	9040	9040	9040	9040	0
365	20231127	144300	120921180	9040	9040	9040	9040	0
366	20231127	144200	120921180	9040	9040	9040	9040	0
367	20231127	144100	120921180	9040	9040	9040	9040	0
368	20231127	144000	120921180	9040	9040	9040	9040	0
369	20231127	143900	120921180	9040	9040	9040	9040	0
370	20231127	143800	120921180	9040	9040	9040	9040	0
371	20231127	143700	120921180	9040	9040	9040	9040	0
372	20231127	143600	120921180	9040	9040	9040	9040	0
373	20231127	143500	120921180	9040	9040	9040	9040	0
374	20231127	143400	120921180	9040	9040	9040	9040	0
375	20231127	143300	120921180	9040	9040	9040	9040	0
376	20231127	143200	120921180	9040	9040	9040	9040	0
377	20231127	143100	120921180	9040	9040	9040	9040	10
378	20231127	143000	120830780	9040	9040	9040	9040	0
379	20231127	142900	120830780	9040	9040	9040	9040	0
380	20231127	142800	120830780	9040	9040	9040	9040	0
381	20231127	142700	120830780	9040	9040	9040	9040	0
382	20231127	142600	120830780	9040	9040	9040	9040	0
383	20231127	142500	120830780	9040	9040	9040	9040	0
384	20231127	142400	120830780	9040	9040	9040	9040	0
385	20231127	142300	120830780	9040	9040	9040	9040	0
386	20231127	142200	120830780	9040	9040	9040	9040	0
387	20231127	142100	120830780	9040	9040	9040	9040	0
388	20231127	142000	120830780	9040	9040	9040	9040	0
389	20231127	141900	120830780	9040	9040	9040	9040	0
390	20231127	141800	120830780	9040	9040	9040	9040	0
391	20231127	141700	120830780	9040	9040	9040	9040	0
392	20231127	141600	120830780	9040	9040	9040	9040	0
393	20231127	141500	120830780	9040	9040	9040	9040	0
394	20231127	141400	120830780	9040	9040	9040	9040	0
395	20231127	141300	120830780	9040	9040	9040	9040	13
396	20231127	141200	120713260	9020	9020	9020	9020	0
397	20231127	141100	120713260	9020	9020	9020	9020	0
398	20231127	141000	120713260	9020	9020	9020	9020	0
399	20231127	140900	120713260	9020	9020	9020	9020	0
400	20231127	140800	120713260	9020	9020	9020	9020	0
401	20231127	140700	120713260	9020	9020	9020	9020	0
402	20231127	140600	120713260	9020	9020	9020	9020	0
403	20231127	140500	120713260	9020	9020	9020	9020	0
404	20231127	140400	120713260	9020	9020	9020	9020	0
405	20231127	140300	120713260	9020	9020	9020	9020	0
406	20231127	140200	120713260	9020	9020	9020	9020	0
407	20231127	140100	120713260	9020	9020	9020	9020	0
408	20231127	140000	120713260	9020	9020	9020	9020	100
409	20231127	135900	119811260	9000	9000	9000	9000	0
410	20231127	135800	119811260	9000	9000	9000	9000	0
411	20231127	135700	119811260	9000	9000	9000	9000	0
412	20231127	135600	119811260	9000	9000	9000	9000	0
413	20231127	135500	119811260	9000	9000	9000	9000	0
414	20231127	135400	119811260	9000	9000	9000	9000	0
415	20231127	135300	119811260	9000	9000	9000	9000	0
416	20231127	135200	119811260	9000	9000	9000	9000	0
417	20231127	135100	119811260	9000	9000	9000	9000	0
418	20231127	135000	119811260	9000	9000	9000	9000	0
419	20231127	134900	119811260	9000	9000	9000	9000	1
420	20231127	134800	119802260	8990	9000	9000	8990	2
421	20231127	134700	119784270	8980	9000	9000	8980	500
422	20231127	134600	115294130	8970	9000	9000	8970	500
423	20231127	134500	110804240	9050	9050	9050	9050	0
424	20231127	134400	110804240	9050	9050	9050	9050	0
425	20231127	134300	110804240	9050	9050	9050	9050	0
426	20231127	134200	110804240	9050	9050	9050	9050	0
427	20231127	134100	110804240	9050	9050	9050	9050	0
428	20231127	134000	110804240	9050	9050	9050	9050	0
429	20231127	133900	110804240	9050	9050	9050	9050	0
430	20231127	133800	110804240	9050	9050	9050	9050	0
431	20231127	133700	110804240	9050	9050	9050	9050	1
432	20231127	133600	110795190	8980	8980	8980	8980	0
433	20231127	133500	110795190	8980	8980	8980	8980	0
434	20231127	133400	110795190	8980	8980	8980	8980	0
435	20231127	133300	110795190	8980	9000	9000	8980	100
436	20231127	133200	109897150	8970	8970	8970	8970	0
437	20231127	133100	109897150	8970	8970	8970	8970	0
438	20231127	133000	109897150	8970	8970	8970	8970	0
439	20231127	132900	109897150	8970	8970	8970	8970	0
440	20231127	132800	109897150	8970	8970	8970	8970	0
441	20231127	132700	109897150	8970	8970	8970	8970	0
442	20231127	132600	109897150	8970	8970	8970	8970	0
443	20231127	132500	109897150	8970	8970	8970	8970	0
444	20231127	132400	109897150	8970	8970	8970	8970	0
445	20231127	132300	109897150	8970	8970	8970	8970	0
446	20231127	132200	109897150	8970	8970	8970	8970	0
447	20231127	132100	109897150	8970	8970	8970	8970	0
448	20231127	132000	109897150	8970	8970	8970	8970	0
449	20231127	131900	109897150	8970	9000	9000	8970	1000
450	20231127	131800	100913700	9030	9030	9030	9030	0
451	20231127	131700	100913700	9030	9030	9030	9030	0
452	20231127	131600	100913700	9030	9030	9030	9030	0
453	20231127	131500	100913700	9030	9030	9030	9030	0
454	20231127	131400	100913700	9030	9030	9030	9030	0
455	20231127	131300	100913700	9030	9030	9030	9030	0
456	20231127	131200	100913700	9030	9030	9030	9030	0
457	20231127	131100	100913700	9030	9030	9030	9030	0
458	20231127	131000	100913700	9030	9030	9030	9030	0
459	20231127	130900	100913700	9030	9030	9030	9030	0
460	20231127	130800	100913700	9030	9030	9030	9030	0
461	20231127	130700	100913700	9030	9030	9030	9030	0
462	20231127	130600	100913700	9030	9030	9030	9030	0
463	20231127	130500	100913700	9030	9030	9030	9030	0
464	20231127	130400	100913700	9030	9030	9030	9030	0
465	20231127	130300	100913700	9030	9030	9030	9030	0
466	20231127	130200	100913700	9030	9030	9030	9030	0
467	20231127	130100	100913700	9030	9030	9030	9030	0
468	20231127	130000	100913700	9030	9030	9030	9030	12
469	20231127	125900	100805340	9030	9030	9030	9030	0
470	20231127	125800	100805340	9030	9030	9030	9030	0
471	20231127	125700	100805340	9030	9030	9030	9030	0
472	20231127	125600	100805340	9030	9030	9030	9030	0
473	20231127	125500	100805340	9030	9030	9030	9030	0
474	20231127	125400	100805340	9030	9030	9030	9030	0
475	20231127	125300	100805340	9030	9030	9030	9030	0
476	20231127	125200	100805340	9030	9030	9030	9030	0
477	20231127	125100	100805340	9030	9030	9030	9030	0
478	20231127	125000	100805340	9030	9030	9030	9030	0
479	20231127	124900	100805340	9030	9030	9030	9030	0
480	20231127	124800	100805340	9030	9030	9030	9030	0
481	20231127	124700	100805340	9030	9030	9030	9030	0
482	20231127	124600	100805340	9030	9030	9030	9030	0
483	20231127	124500	100805340	9030	9030	9030	9030	0
484	20231127	124400	100805340	9030	9030	9030	9030	0
485	20231127	124300	100805340	9030	9030	9030	9030	0
486	20231127	124200	100805340	9030	9030	9030	9030	0
487	20231127	124100	100805340	9030	9030	9030	9030	0
488	20231127	124000	100805340	9030	9030	9030	9030	0
489	20231127	123900	100805340	9030	9030	9030	9030	0
490	20231127	123800	100805340	9030	9030	9030	9030	0
491	20231127	123700	100805340	9030	9030	9030	9030	0
492	20231127	123600	100805340	9030	9030	9030	9030	0
493	20231127	123500	100805340	9030	9030	9030	9030	0
494	20231127	123400	100805340	9030	9030	9030	9030	0
495	20231127	123300	100805340	9030	9030	9030	9030	0
496	20231127	123200	100805340	9030	9030	9030	9030	10
497	20231127	123100	100715040	8990	8990	8990	8990	0
498	20231127	123000	100715040	8990	8990	8990	8990	0
499	20231127	122900	100715040	8990	8990	8990	8990	0
500	20231127	122800	100715040	8990	8990	8990	8990	0
501	20231127	122700	100715040	8990	8990	8990	8990	0
502	20231127	122600	100715040	8990	8990	8990	8990	0
503	20231127	122500	100715040	8990	8990	8990	8990	0
504	20231127	122400	100715040	8990	8990	8990	8990	0
505	20231127	122300	100715040	8990	8990	8990	8990	0
506	20231127	122200	100715040	8990	8990	8990	8990	0
507	20231127	122100	100715040	8990	8990	8990	8990	0
508	20231127	122000	100715040	8990	8990	8990	8990	445
509	20231127	121900	96714490	9000	9000	9000	9000	0
510	20231127	121800	96714490	9000	9000	9000	9000	100
511	20231127	121700	95814490	9000	9000	9000	9000	645
512	20231127	121600	90009490	9030	9030	9030	9030	200
513	20231127	121500	88203490	9020	9020	9020	9020	0
514	20231127	121400	88203490	9020	9020	9020	9020	25
515	20231127	121300	87977990	9020	9020	9020	9020	0
516	20231127	121200	87977990	9020	9020	9020	9020	0
517	20231127	121100	87977990	9020	9020	9020	9020	5
518	20231127	121000	87932890	8990	8990	8990	8990	0
519	20231127	120900	87932890	8990	8990	8990	8990	0
520	20231127	120800	87932890	8990	8990	8990	8990	50
521	20231127	120700	87483390	8990	8990	8990	8990	0
522	20231127	120600	87483390	8990	8990	8990	8990	0
523	20231127	120500	87483390	8990	8990	8990	8990	0
524	20231127	120400	87483390	8990	8990	8990	8990	0
525	20231127	120300	87483390	8990	8990	8990	8990	5
526	20231127	120200	87438440	8990	8990	8990	8990	40
527	20231127	120100	87078840	9000	9000	9000	9000	0
528	20231127	120000	87078840	9000	9000	9000	9000	0
529	20231127	115900	87078840	9000	9000	9000	9000	0
530	20231127	115800	87078840	9000	9000	9000	9000	0
531	20231127	115700	87078840	9000	9000	9000	9000	0
532	20231127	115600	87078840	9000	9000	9000	9000	0
533	20231127	115500	87078840	9000	9000	9000	9000	0
534	20231127	115400	87078840	9000	9000	9000	9000	0
535	20231127	115300	87078840	9000	9000	9000	9000	0
536	20231127	115200	87078840	9000	9000	9000	9000	0
537	20231127	115100	87078840	9000	9000	9000	9000	0
538	20231127	115000	87078840	9000	9000	9000	9000	10
539	20231127	114900	86988840	9050	9050	9050	9050	0
540	20231127	114800	86988840	9050	9050	9050	9050	0
541	20231127	114700	86988840	9050	9050	9050	9050	0
542	20231127	114600	86988840	9050	9050	9050	9050	0
543	20231127	114500	86988840	9050	9050	9050	9050	0
544	20231127	114400	86988840	9050	9050	9050	9050	0
545	20231127	114300	86988840	9050	9050	9050	9050	0
546	20231127	114200	86988840	9050	9050	9050	9050	0
547	20231127	114100	86988840	9050	9050	9050	9050	0
548	20231127	114000	86988840	9050	9050	9050	9050	0
549	20231127	113900	86988840	9050	9050	9050	9050	0
550	20231127	113800	86988840	9050	9050	9050	9050	0
551	20231127	113700	86988840	9050	9050	9050	9050	0
552	20231127	113600	86988840	9050	9050	9050	9050	0
553	20231127	113500	86988840	9050	9050	9050	9050	0
554	20231127	113400	86988840	9050	9050	9050	9050	0
555	20231127	113300	86988840	9050	9050	9050	9050	1
556	20231127	113200	86979790	8990	8990	8990	8990	0
557	20231127	113100	86979790	8990	8990	8990	8990	20
558	20231127	113000	86799990	8990	8990	8990	8990	0
559	20231127	112900	86799990	8990	8990	8990	8990	8
560	20231127	112800	86728070	9000	9000	9000	9000	200
561	20231127	112700	84928070	9000	9020	9020	9000	3300
562	20231127	112600	55198070	9050	9050	9050	9050	458
563	20231127	112500	51053170	9050	9050	9050	9050	0
564	20231127	112400	51053170	9050	9050	9050	9050	0
565	20231127	112300	51053170	9050	9050	9050	9050	0
566	20231127	112200	51053170	9050	9050	9050	9050	0
567	20231127	112100	51053170	9050	9050	9050	9050	0
568	20231127	112000	51053170	9050	9050	9050	9050	0
569	20231127	111900	51053170	9050	9050	9050	9050	0
570	20231127	111800	51053170	9050	9050	9050	9050	0
571	20231127	111700	51053170	9050	9050	9050	9050	0
572	20231127	111600	51053170	9050	9050	9050	9050	0
573	20231127	111500	51053170	9050	9050	9050	9050	0
574	20231127	111400	51053170	9050	9050	9050	9050	0
575	20231127	111300	51053170	9050	9050	9050	9050	0
576	20231127	111200	51053170	9050	9050	9050	9050	0
577	20231127	111100	51053170	9050	9050	9050	9050	1
578	20231127	111000	51044120	9040	9040	9040	9040	0
579	20231127	110900	51044120	9040	9040	9040	9040	0
580	20231127	110800	51044120	9040	9040	9040	9040	0
581	20231127	110700	51044120	9040	9040	9040	9040	121
582	20231127	110600	49950280	9040	9040	9040	9040	0
583	20231127	110500	49950280	9040	9040	9040	9040	0
584	20231127	110400	49950280	9040	9040	9040	9040	0
585	20231127	110300	49950280	9040	9040	9040	9040	0
586	20231127	110200	49950280	9040	9040	9040	9040	1
587	20231127	110100	49941240	9050	9050	9050	9050	0
588	20231127	110000	49941240	9050	9050	9050	9050	0
589	20231127	105900	49941240	9050	9050	9050	9050	0
590	20231127	105800	49941240	9050	9050	9050	9050	0
591	20231127	105700	49941240	9050	9050	9050	9050	0
592	20231127	105600	49941240	9050	9050	9050	9050	0
593	20231127	105500	49941240	9050	9050	9050	9050	0
594	20231127	105400	49941240	9050	9050	9050	9050	0
595	20231127	105300	49941240	9050	9050	9050	9050	0
596	20231127	105200	49941240	9050	9050	9050	9050	0
597	20231127	105100	49941240	9050	9050	9050	9050	0
598	20231127	105000	49941240	9050	9050	9050	9050	0
599	20231127	104900	49941240	9050	9050	9050	9050	0
600	20231127	104800	49941240	9050	9050	9050	9050	0
601	20231127	104700	49941240	9050	9050	9050	9050	1
602	20231127	104600	49932190	9000	9000	9000	9000	0
603	20231127	104500	49932190	9000	9000	9000	9000	0
604	20231127	104400	49932190	9000	9000	9000	9000	0
605	20231127	104300	49932190	9000	9000	9000	9000	0
606	20231127	104200	49932190	9000	9000	9000	9000	0
607	20231127	104100	49932190	9000	9000	9000	9000	0
608	20231127	104000	49932190	9000	9000	9000	9000	0
609	20231127	103900	49932190	9000	9000	9000	9000	0
610	20231127	103800	49932190	9000	9000	9000	9000	1
611	20231127	103700	49923190	9000	9000	9000	9000	0
612	20231127	103600	49923190	9000	9000	9000	9000	0
613	20231127	103500	49923190	9000	9000	9000	9000	0
614	20231127	103400	49923190	9000	9000	9000	9000	0
615	20231127	103300	49923190	9000	9000	9000	9000	0
616	20231127	103200	49923190	9000	9000	9000	9000	0
617	20231127	103100	49923190	9000	9000	9000	9000	0
618	20231127	103000	49923190	9000	9000	9000	9000	0
619	20231127	102900	49923190	9000	9000	9000	9000	1
620	20231127	102800	49914190	9000	9000	9000	9000	0
621	20231127	102700	49914190	9000	9000	9000	9000	0
622	20231127	102600	49914190	9000	9000	9000	9000	0
623	20231127	102500	49914190	9000	9000	9000	9000	0
624	20231127	102400	49914190	9000	9000	9000	9000	0
625	20231127	102300	49914190	9000	9000	9000	9000	0
626	20231127	102200	49914190	9000	9000	9000	9000	0
627	20231127	102100	49914190	9000	9000	9000	9000	0
628	20231127	102000	49914190	9000	9000	9000	9000	0
629	20231127	101900	49914190	9000	9000	9000	9000	25
630	20231127	101800	49689190	9000	9000	9000	9000	0
631	20231127	101700	49689190	9000	9000	9000	9000	0
632	20231127	101600	49689190	9000	9000	9000	9000	3
633	20231127	101500	49662190	9000	9000	9000	9000	0
634	20231127	101400	49662190	9000	9000	9000	9000	1
635	20231127	101300	49653190	8990	8990	8990	8990	0
636	20231127	101200	49653190	8990	8990	8990	8990	0
637	20231127	101100	49653190	8990	9000	9000	8990	25
638	20231127	101000	49428260	9010	9010	9010	9010	1
639	20231127	100900	49419250	9010	9010	9010	9010	1
640	20231127	100800	49410240	9000	9000	9000	9000	0
641	20231127	100700	49410240	9000	9030	9030	9000	1000
642	20231127	100600	40403290	9030	9030	9030	9030	0
643	20231127	100500	40403290	9030	9030	9030	9030	0
644	20231127	100400	40403290	9030	9030	9030	9030	0
645	20231127	100300	40403290	9030	9030	9030	9030	0
646	20231127	100200	40403290	9030	9030	9030	9030	0
647	20231127	100100	40403290	9030	9030	9030	9030	100
648	20231127	100000	39500290	9030	9030	9030	9030	1
649	20231127	095900	39491260	9040	9040	9040	9040	1
650	20231127	095800	39482220	9030	9030	9030	9030	0
651	20231127	095700	39482220	9030	9030	9030	9030	0
652	20231127	095600	39482220	9030	9030	9030	9030	96
653	20231127	095500	38615340	9070	9070	9070	9070	0
654	20231127	095400	38615340	9070	9070	9070	9070	0
655	20231127	095300	38615340	9070	9070	9070	9070	0
656	20231127	095200	38615340	9070	9070	9070	9070	0
657	20231127	095100	38615340	9070	9070	9070	9070	0
658	20231127	095000	38615340	9070	9070	9070	9070	0
659	20231127	094900	38615340	9070	9070	9070	9070	0
660	20231127	094800	38615340	9070	9070	9070	9070	0
661	20231127	094700	38615340	9070	9070	9070	9070	0
662	20231127	094600	38615340	9070	9070	9070	9070	0
663	20231127	094500	38615340	9070	9070	9070	9070	0
664	20231127	094400	38615340	9070	9070	9070	9070	0
665	20231127	094300	38615340	9070	9070	9070	9070	0
666	20231127	094200	38615340	9070	9070	9070	9070	0
667	20231127	094100	38615340	9070	9070	9070	9070	0
668	20231127	094000	38615340	9070	9070	9070	9070	0
669	20231127	093900	38615340	9070	9070	9070	9070	0
670	20231127	093800	38615340	9070	9070	9070	9070	0
671	20231127	093700	38615340	9070	9070	9070	9070	1
672	20231127	093600	38606270	9070	9070	9070	9070	0
673	20231127	093500	38606270	9070	9070	9070	9070	0
674	20231127	093400	38606270	9070	9070	9070	9070	0
675	20231127	093300	38606270	9070	9070	9070	9070	1
676	20231127	093200	38597200	9040	9040	9040	9040	0
677	20231127	093100	38597200	9040	9030	9040	9030	615
678	20231127	093000	33042250	9030	9030	9030	9030	0
679	20231127	092900	33042250	9030	9030	9030	9030	15
680	20231127	092800	32906800	9030	9030	9030	9030	0
681	20231127	092700	32906800	9030	9030	9030	9030	0
682	20231127	092600	32906800	9030	9040	9040	9030	7
683	20231127	092500	32843580	9070	9070	9070	9070	0
684	20231127	092400	32843580	9070	9070	9070	9070	0
685	20231127	092300	32843580	9070	9070	9070	9070	0
686	20231127	092200	32843580	9070	9070	9070	9070	56
687	20231127	092100	32335660	9070	9080	9080	9070	59
688	20231127	092000	31800490	9080	9080	9080	9080	4
689	20231127	091900	31764170	9210	9210	9210	9210	0
690	20231127	091800	31764170	9210	9210	9210	9210	0
691	20231127	091700	31764170	9210	9210	9210	9210	0
692	20231127	091600	31764170	9210	9010	9210	9010	2
693	20231127	091500	31745950	9250	9000	9270	9000	1373
694	20231127	091400	19163790	8990	9050	9050	8990	1602
695	20231127	091300	4720540	9060	9060	9100	9060	61
696	20231127	091200	4166250	9100	9070	9100	9070	16
697	20231127	091100	4020680	9120	9120	9120	9120	0
698	20231127	091000	4020680	9120	9120	9120	9100	15
699	20231127	090900	3884120	9120	9150	9150	9120	51
700	20231127	090800	3417870	9160	9170	9170	9160	3
701	20231127	090700	3390380	9340	9340	9340	9340	1
702	20231127	090600	3381040	9160	9360	9360	9160	102
703	20231127	090500	2426920	9360	9340	9360	9340	101
704	20231127	090400	1481980	9360	9320	9360	9320	30
705	20231127	090300	1201590	9360	9360	9360	9360	0
706	20231127	090200	1201590	9360	9360	9360	9360	100
707	20231127	090100	265590	9370	9370	9370	9370	3
708	20231127	090000	237480	9390	9020	9390	9020	26