KissMeData/105330/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200700	249728940	8900	8900	8900	8900	361
3	20231127	200600	249728940	8900	8900	8900	8900	0
4	20231127	200500	249728940	8900	8900	8900	8900	0
5	20231127	200400	249728940	8900	8900	8900	8900	0
6	20231127	200300	249728940	8900	8900	8900	8900	0
7	20231127	200200	249728940	8900	8900	8900	8900	0
8	20231127	200100	249728940	8900	8900	8900	8900	0
9	20231127	200000	249728940	8900	8900	8900	8900	0
10	20231127	195900	249728940	8900	8900	8900	8900	0
11	20231127	195800	249728940	8900	8900	8900	8900	0
12	20231127	195700	249728940	8900	8900	8900	8900	0
13	20231127	195600	249728940	8900	8900	8900	8900	0
14	20231127	195500	249728940	8900	8900	8900	8900	0
15	20231127	195400	249728940	8900	8900	8900	8900	0
16	20231127	195300	249728940	8900	8900	8900	8900	0
17	20231127	195200	249728940	8900	8900	8900	8900	0
18	20231127	195100	249728940	8900	8900	8900	8900	0
19	20231127	195000	249728940	8900	8900	8900	8900	0
20	20231127	194900	249728940	8900	8900	8900	8900	0
21	20231127	194800	249728940	8900	8900	8900	8900	0
22	20231127	194700	249728940	8900	8900	8900	8900	0
23	20231127	194600	249728940	8900	8900	8900	8900	0
24	20231127	194500	249728940	8900	8900	8900	8900	0
25	20231127	194400	249728940	8900	8900	8900	8900	0
26	20231127	194300	249728940	8900	8900	8900	8900	0
27	20231127	194200	249728940	8900	8900	8900	8900	0
28	20231127	194100	249728940	8900	8900	8900	8900	0
29	20231127	194000	249728940	8900	8900	8900	8900	0
30	20231127	193900	249728940	8900	8900	8900	8900	0
31	20231127	193800	249728940	8900	8900	8900	8900	0
32	20231127	193700	249728940	8900	8900	8900	8900	361
33	20231127	193600	249728940	8900	8900	8900	8900	0
34	20231127	193500	249728940	8900	8900	8900	8900	0
35	20231127	193400	249728940	8900	8900	8900	8900	0
36	20231127	193300	249728940	8900	8900	8900	8900	0
37	20231127	193200	249728940	8900	8900	8900	8900	0
38	20231127	193100	249728940	8900	8900	8900	8900	0
39	20231127	193000	249728940	8900	8900	8900	8900	0
40	20231127	192900	249728940	8900	8900	8900	8900	0
41	20231127	192800	249728940	8900	8900	8900	8900	0
42	20231127	192700	249728940	8900	8900	8900	8900	0
43	20231127	192600	249728940	8900	8900	8900	8900	0
44	20231127	192500	249728940	8900	8900	8900	8900	0
45	20231127	192400	249728940	8900	8900	8900	8900	0
46	20231127	192300	249728940	8900	8900	8900	8900	0
47	20231127	192200	249728940	8900	8900	8900	8900	0
48	20231127	192100	249728940	8900	8900	8900	8900	0
49	20231127	192000	249728940	8900	8900	8900	8900	0
50	20231127	191900	249728940	8900	8900	8900	8900	0
51	20231127	191800	249728940	8900	8900	8900	8900	0
52	20231127	191700	249728940	8900	8900	8900	8900	0
53	20231127	191600	249728940	8900	8900	8900	8900	0
54	20231127	191500	249728940	8900	8900	8900	8900	0
55	20231127	191400	249728940	8900	8900	8900	8900	0
56	20231127	191300	249728940	8900	8900	8900	8900	0
57	20231127	191200	249728940	8900	8900	8900	8900	0
58	20231127	191100	249728940	8900	8900	8900	8900	0
59	20231127	191000	249728940	8900	8900	8900	8900	0
60	20231127	190900	249728940	8900	8900	8900	8900	0
61	20231127	190800	249728940	8900	8900	8900	8900	0
62	20231127	190700	249728940	8900	8900	8900	8900	361
63	20231127	190600	249728940	8900	8900	8900	8900	0
64	20231127	190500	249728940	8900	8900	8900	8900	0
65	20231127	190400	249728940	8900	8900	8900	8900	0
66	20231127	190300	249728940	8900	8900	8900	8900	0
67	20231127	190200	249728940	8900	8900	8900	8900	0
68	20231127	190100	249728940	8900	8900	8900	8900	0
69	20231127	190000	249728940	8900	8900	8900	8900	0
70	20231127	185900	249728940	8900	8900	8900	8900	0
71	20231127	185800	249728940	8900	8900	8900	8900	0
72	20231127	185700	249728940	8900	8900	8900	8900	0
73	20231127	185600	249728940	8900	8900	8900	8900	0
74	20231127	185500	249728940	8900	8900	8900	8900	0
75	20231127	185400	249728940	8900	8900	8900	8900	0
76	20231127	185300	249728940	8900	8900	8900	8900	0
77	20231127	185200	249728940	8900	8900	8900	8900	0
78	20231127	185100	249728940	8900	8900	8900	8900	0
79	20231127	185000	249728940	8900	8900	8900	8900	0
80	20231127	184900	249728940	8900	8900	8900	8900	0
81	20231127	184800	249728940	8900	8900	8900	8900	0
82	20231127	184700	249728940	8900	8900	8900	8900	0
83	20231127	184600	249728940	8900	8900	8900	8900	0
84	20231127	184500	249728940	8900	8900	8900	8900	0
85	20231127	184400	249728940	8900	8900	8900	8900	0
86	20231127	184300	249728940	8900	8900	8900	8900	0
87	20231127	184200	249728940	8900	8900	8900	8900	0
88	20231127	184100	249728940	8900	8900	8900	8900	0
89	20231127	184000	249728940	8900	8900	8900	8900	0
90	20231127	183900	249728940	8900	8900	8900	8900	0
91	20231127	183800	249728940	8900	8900	8900	8900	0
92	20231127	183700	249728940	8900	8900	8900	8900	361
93	20231127	183600	249728940	8900	8900	8900	8900	0
94	20231127	183500	249728940	8900	8900	8900	8900	0
95	20231127	183400	249728940	8900	8900	8900	8900	0
96	20231127	183300	249728940	8900	8900	8900	8900	0
97	20231127	183200	249728940	8900	8900	8900	8900	0
98	20231127	183100	249728940	8900	8900	8900	8900	0
99	20231127	183000	249728940	8900	8900	8900	8900	0
100	20231127	182900	249728940	8900	8900	8900	8900	0
101	20231127	182800	249728940	8900	8900	8900	8900	0
102	20231127	182700	249728940	8900	8900	8900	8900	0
103	20231127	182600	249728940	8900	8900	8900	8900	0
104	20231127	182500	249728940	8900	8900	8900	8900	0
105	20231127	182400	249728940	8900	8900	8900	8900	0
106	20231127	182300	249728940	8900	8900	8900	8900	0
107	20231127	182200	249728940	8900	8900	8900	8900	0
108	20231127	182100	249728940	8900	8900	8900	8900	0
109	20231127	182000	249728940	8900	8900	8900	8900	0
110	20231127	181900	249728940	8900	8900	8900	8900	0
111	20231127	181800	249728940	8900	8900	8900	8900	0
112	20231127	181700	249728940	8900	8900	8900	8900	0
113	20231127	181600	249728940	8900	8900	8900	8900	0
114	20231127	181500	249728940	8900	8900	8900	8900	0
115	20231127	181400	249728940	8900	8900	8900	8900	0
116	20231127	181300	249728940	8900	8900	8900	8900	0
117	20231127	181200	249728940	8900	8900	8900	8900	0
118	20231127	181100	249728940	8900	8900	8900	8900	0
119	20231127	181000	249728940	8900	8900	8900	8900	0
120	20231127	180900	249728940	8900	8900	8900	8900	0
121	20231127	180800	249728940	8900	8900	8900	8900	0
122	20231127	180700	249728940	8900	8900	8900	8900	361
123	20231127	180600	249728940	8900	8900	8900	8900	0
124	20231127	180500	249728940	8900	8900	8900	8900	0
125	20231127	180400	249728940	8900	8900	8900	8900	0
126	20231127	180300	249728940	8900	8900	8900	8900	0
127	20231127	180200	249728940	8900	8900	8900	8900	0
128	20231127	180100	249728940	8900	8900	8900	8900	0
129	20231127	180000	249728940	8900	8900	8900	8900	0
130	20231127	175900	249728940	8900	8900	8900	8900	0
131	20231127	175800	249728940	8900	8900	8900	8900	0
132	20231127	175700	249728940	8900	8900	8900	8900	0
133	20231127	175600	249728940	8900	8900	8900	8900	0
134	20231127	175500	249728940	8900	8900	8900	8900	0
135	20231127	175400	249728940	8900	8900	8900	8900	0
136	20231127	175300	249728940	8900	8900	8900	8900	0
137	20231127	175200	249728940	8900	8900	8900	8900	0
138	20231127	175100	249728940	8900	8900	8900	8900	0
139	20231127	175000	249728940	8900	8900	8900	8900	0
140	20231127	174900	249728940	8900	8900	8900	8900	0
141	20231127	174800	249728940	8900	8900	8900	8900	0
142	20231127	174700	249728940	8900	8900	8900	8900	0
143	20231127	174600	249728940	8900	8900	8900	8900	0
144	20231127	174500	249728940	8900	8900	8900	8900	0
145	20231127	174400	249728940	8900	8900	8900	8900	0
146	20231127	174300	249728940	8900	8900	8900	8900	0
147	20231127	174200	249728940	8900	8900	8900	8900	0
148	20231127	174100	249728940	8900	8900	8900	8900	0
149	20231127	174000	249728940	8900	8900	8900	8900	0
150	20231127	173900	249728940	8900	8900	8900	8900	0
151	20231127	173800	249728940	8900	8900	8900	8900	0
152	20231127	173700	249728940	8900	8900	8900	8900	361
153	20231127	173600	249728940	8900	8900	8900	8900	0
154	20231127	173500	249728940	8900	8900	8900	8900	0
155	20231127	173400	249728940	8900	8900	8900	8900	0
156	20231127	173300	249728940	8900	8900	8900	8900	0
157	20231127	173200	249728940	8900	8900	8900	8900	0
158	20231127	173100	249728940	8900	8900	8900	8900	0
159	20231127	173000	249728940	8900	8900	8900	8900	0
160	20231127	172900	249728940	8900	8900	8900	8900	0
161	20231127	172800	249728940	8900	8900	8900	8900	0
162	20231127	172700	249728940	8900	8900	8900	8900	0
163	20231127	172600	249728940	8900	8900	8900	8900	0
164	20231127	172500	249728940	8900	8900	8900	8900	0
165	20231127	172400	249728940	8900	8900	8900	8900	0
166	20231127	172300	249728940	8900	8900	8900	8900	0
167	20231127	172200	249728940	8900	8900	8900	8900	0
168	20231127	172100	249728940	8900	8900	8900	8900	0
169	20231127	172000	249728940	8900	8900	8900	8900	0
170	20231127	171900	249728940	8900	8900	8900	8900	0
171	20231127	171800	249728940	8900	8900	8900	8900	0
172	20231127	171700	249728940	8900	8900	8900	8900	0
173	20231127	171600	249728940	8900	8900	8900	8900	0
174	20231127	171500	249728940	8900	8900	8900	8900	0
175	20231127	171400	249728940	8900	8900	8900	8900	0
176	20231127	171300	249728940	8900	8900	8900	8900	0
177	20231127	171200	249728940	8900	8900	8900	8900	0
178	20231127	171100	249728940	8900	8900	8900	8900	0
179	20231127	171000	249728940	8900	8900	8900	8900	0
180	20231127	170900	249728940	8900	8900	8900	8900	0
181	20231127	170800	249728940	8900	8900	8900	8900	0
182	20231127	170700	249728940	8900	8900	8900	8900	361
183	20231127	170600	249728940	8900	8900	8900	8900	0
184	20231127	170500	249728940	8900	8900	8900	8900	0
185	20231127	170400	249728940	8900	8900	8900	8900	0
186	20231127	170300	249728940	8900	8900	8900	8900	0
187	20231127	170200	249728940	8900	8900	8900	8900	0
188	20231127	170100	249728940	8900	8900	8900	8900	0
189	20231127	170000	249728940	8900	8900	8900	8900	0
190	20231127	165900	249728940	8900	8900	8900	8900	0
191	20231127	165800	249728940	8900	8900	8900	8900	0
192	20231127	165700	249728940	8900	8900	8900	8900	0
193	20231127	165600	249728940	8900	8900	8900	8900	0
194	20231127	165500	249728940	8900	8900	8900	8900	0
195	20231127	165400	249728940	8900	8900	8900	8900	0
196	20231127	165300	249728940	8900	8900	8900	8900	0
197	20231127	165200	249728940	8900	8900	8900	8900	0
198	20231127	165100	249728940	8900	8900	8900	8900	0
199	20231127	165000	249728940	8900	8900	8900	8900	0
200	20231127	164900	249728940	8900	8900	8900	8900	0
201	20231127	164800	249728940	8900	8900	8900	8900	0
202	20231127	164700	249728940	8900	8900	8900	8900	0
203	20231127	164600	249728940	8900	8900	8900	8900	0
204	20231127	164500	249728940	8900	8900	8900	8900	0
205	20231127	164400	249728940	8900	8900	8900	8900	0
206	20231127	164300	249728940	8900	8900	8900	8900	0
207	20231127	164200	249728940	8900	8900	8900	8900	0
208	20231127	164100	249728940	8900	8900	8900	8900	0
209	20231127	164000	249728940	8900	8900	8900	8900	0
210	20231127	163900	249728940	8900	8900	8900	8900	0
211	20231127	163800	249728940	8900	8900	8900	8900	0
212	20231127	163700	249728940	8900	8900	8900	8900	361
213	20231127	163600	249728940	8900	8900	8900	8900	0
214	20231127	163500	249728940	8900	8900	8900	8900	0
215	20231127	163400	249728940	8900	8900	8900	8900	0
216	20231127	163300	249728940	8900	8900	8900	8900	0
217	20231127	163200	249728940	8900	8900	8900	8900	0
218	20231127	163100	249728940	8900	8900	8900	8900	0
219	20231127	163000	249728940	8900	8900	8900	8900	0
220	20231127	162900	249728940	8900	8900	8900	8900	0
221	20231127	162800	249728940	8900	8900	8900	8900	0
222	20231127	162700	249728940	8900	8900	8900	8900	0
223	20231127	162600	249728940	8900	8900	8900	8900	0
224	20231127	162500	249728940	8900	8900	8900	8900	0
225	20231127	162400	249728940	8900	8900	8900	8900	0
226	20231127	162300	249728940	8900	8900	8900	8900	0
227	20231127	162200	249728940	8900	8900	8900	8900	0
228	20231127	162100	249728940	8900	8900	8900	8900	0
229	20231127	162000	249728940	8900	8900	8900	8900	0
230	20231127	161900	249728940	8900	8900	8900	8900	0
231	20231127	161800	249728940	8900	8900	8900	8900	0
232	20231127	161700	249728940	8900	8900	8900	8900	0
233	20231127	161600	249728940	8900	8900	8900	8900	0
234	20231127	161500	249728940	8900	8900	8900	8900	0
235	20231127	161400	249728940	8900	8900	8900	8900	0
236	20231127	161300	249728940	8900	8900	8900	8900	0
237	20231127	161200	249728940	8900	8900	8900	8900	0
238	20231127	161100	249728940	8900	8900	8900	8900	0
239	20231127	161000	249728940	8900	8900	8900	8900	0
240	20231127	160900	249728940	8900	8900	8900	8900	0
241	20231127	160800	249728940	8900	8900	8900	8900	0
242	20231127	160700	249728940	8900	8900	8900	8900	361
243	20231127	160600	249728940	8900	8900	8900	8900	0
244	20231127	160500	249728940	8900	8900	8900	8900	0
245	20231127	160400	249728940	8900	8900	8900	8900	0
246	20231127	160300	249728940	8900	8900	8900	8900	0
247	20231127	160200	249728940	8900	8900	8900	8900	0
248	20231127	160100	249728940	8900	8900	8900	8900	0
249	20231127	160000	249728940	8900	8900	8900	8900	0
250	20231127	155900	249728940	8900	8900	8900	8900	0
251	20231127	155800	249728940	8900	8900	8900	8900	0
252	20231127	155700	249728940	8900	8900	8900	8900	0
253	20231127	155600	249728940	8900	8900	8900	8900	0
254	20231127	155500	249728940	8900	8900	8900	8900	0
255	20231127	155400	249728940	8900	8900	8900	8900	0
256	20231127	155300	249728940	8900	8900	8900	8900	0
257	20231127	155200	249728940	8900	8900	8900	8900	0
258	20231127	155100	249728940	8900	8900	8900	8900	0
259	20231127	155000	249728940	8900	8900	8900	8900	0
260	20231127	154900	249728940	8900	8900	8900	8900	0
261	20231127	154800	249728940	8900	8900	8900	8900	0
262	20231127	154700	249728940	8900	8900	8900	8900	0
263	20231127	154600	249728940	8900	8900	8900	8900	0
264	20231127	154500	249728940	8900	8900	8900	8900	0
265	20231127	154400	249728940	8900	8900	8900	8900	0
266	20231127	154300	249728940	8900	8900	8900	8900	0
267	20231127	154200	249728940	8900	8900	8900	8900	0
268	20231127	154100	249728940	8900	8900	8900	8900	0
269	20231127	154000	249728940	8900	8900	8900	8900	0
270	20231127	153900	249728940	8900	8900	8900	8900	0
271	20231127	153800	249728940	8900	8900	8900	8900	0
272	20231127	153700	249728940	8900	8900	8900	8900	361
273	20231127	153600	249728940	8900	8900	8900	8900	0
274	20231127	153500	249728940	8900	8900	8900	8900	0
275	20231127	153400	249728940	8900	8900	8900	8900	0
276	20231127	153300	249728940	8900	8900	8900	8900	0
277	20231127	153200	249728940	8900	8900	8900	8900	0
278	20231127	153100	249728940	8900	8900	8900	8900	0
279	20231127	153000	249728940	8900	8900	8900	8900	361
280	20231127	152900	246516040	8940	8940	8940	8940	0
281	20231127	152800	246516040	8940	8940	8940	8940	0
282	20231127	152700	246516040	8940	8940	8940	8940	0
283	20231127	152600	246516040	8940	8940	8940	8940	0
284	20231127	152500	246516040	8940	8940	8940	8940	0
285	20231127	152400	246516040	8940	8940	8940	8940	0
286	20231127	152300	246516040	8940	8940	8940	8940	0
287	20231127	152200	246516040	8940	8940	8940	8940	0
288	20231127	152100	246516040	8940	8940	8940	8940	0
289	20231127	152000	246516040	8940	8940	8940	8940	0
290	20231127	151900	246516040	8940	8930	8940	8910	20
291	20231127	151800	246337440	8940	8920	8940	8920	6
292	20231127	151700	246283880	8940	8930	8940	8930	10
293	20231127	151600	246194570	8940	8920	8940	8920	3
294	20231127	151500	246167790	8940	8940	8940	8940	0
295	20231127	151400	246167790	8940	8930	8940	8930	2
296	20231127	151300	246149920	8940	8920	8940	8920	21
297	20231127	151200	245962570	8940	8910	8940	8910	14
298	20231127	151100	245837720	8910	8920	8920	8910	19
299	20231127	151000	245668320	8940	8930	8940	8930	15
300	20231127	150900	245534240	8930	8930	8930	8930	10
301	20231127	150800	245444940	8920	8920	8920	8920	2
302	20231127	150700	245427100	8910	8900	8910	8900	4
303	20231127	150600	245391480	8890	8890	8890	8890	8
304	20231127	150500	245320360	8890	8890	8890	8890	0
305	20231127	150400	245320360	8890	8890	8890	8890	0
306	20231127	150300	245320360	8890	8890	8890	8890	9
307	20231127	150200	245240350	8900	8910	8910	8900	15
308	20231127	150100	245106800	8920	8900	8920	8900	20
309	20231127	150000	244928720	8890	8900	8900	8890	12
310	20231127	145900	244821940	8890	8890	8890	8890	2
311	20231127	145800	244804160	8880	8880	8880	8880	5
312	20231127	145700	244759760	8880	8880	8880	8880	0
313	20231127	145600	244759760	8880	8870	8880	8870	716
314	20231127	145500	238408770	8870	8860	8870	8860	200
315	20231127	145400	236634780	8870	8870	8870	8870	50
316	20231127	145300	236191280	8870	8870	8870	8870	0
317	20231127	145200	236191280	8870	8870	8870	8870	1
318	20231127	145100	236182410	8880	8910	8910	8880	29
319	20231127	145000	235924520	8910	8910	8910	8890	23
320	20231127	144900	235719790	8910	8910	8910	8910	1
321	20231127	144800	235710880	8910	8910	8910	8910	0
322	20231127	144700	235710880	8910	8910	8910	8910	0
323	20231127	144600	235710880	8910	8880	8910	8880	13
324	20231127	144500	235595110	8880	8880	8880	8880	0
325	20231127	144400	235595110	8880	8880	8880	8880	9
326	20231127	144300	235515190	8900	8890	8900	8890	27
327	20231127	144200	235275020	8880	8880	8880	8880	24
328	20231127	144100	235061900	8870	8870	8870	8870	5
329	20231127	144000	235017550	8870	8870	8870	8870	1
330	20231127	143900	235008680	8870	8870	8870	8870	0
331	20231127	143800	235008680	8870	8870	8870	8830	6
332	20231127	143700	234955500	8870	8870	8870	8870	2
333	20231127	143600	234937760	8860	8860	8860	8860	0
334	20231127	143500	234937760	8860	8860	8860	8860	0
335	20231127	143400	234937760	8860	8860	8860	8860	2
336	20231127	143300	234920040	8870	8900	8900	8870	20
337	20231127	143200	234742340	8900	8860	8900	8860	43
338	20231127	143100	234360090	8870	8870	8870	8870	19
339	20231127	143000	234191560	8860	8870	8870	8860	21
340	20231127	142900	234005310	8860	8860	8860	8860	0
341	20231127	142800	234005310	8860	8850	8860	8850	55
342	20231127	142700	233518020	8860	8860	8860	8860	0
343	20231127	142600	233518020	8860	8860	8860	8860	0
344	20231127	142500	233518020	8860	8860	8860	8860	0
345	20231127	142400	233518020	8860	8850	8860	8850	10
346	20231127	142300	233429430	8810	8820	8820	8810	160
347	20231127	142200	232019730	8840	8840	8850	8840	3
348	20231127	142100	231993200	8850	8840	8850	8840	408
349	20231127	142000	228385900	8790	8790	8790	8790	0
350	20231127	141900	228385900	8790	8790	8790	8790	0
351	20231127	141800	228385900	8790	8790	8790	8790	103
352	20231127	141700	227480530	8790	8840	8840	8790	761
353	20231127	141600	220782790	8850	8860	8860	8850	22
354	20231127	141500	220587990	8850	8870	8870	8850	40
355	20231127	141400	220233820	8870	8880	8880	8870	40
356	20231127	141300	219878920	8870	8870	8870	8870	0
357	20231127	141200	219878920	8870	8880	8880	8870	10
358	20231127	141100	219790130	8890	8890	8890	8890	0
359	20231127	141000	219790130	8890	8900	8900	8890	19
360	20231127	140900	219621130	8900	8900	8900	8900	30
361	20231127	140800	219354130	8890	8890	8890	8890	10
362	20231127	140700	219265230	8890	8890	8890	8890	0
363	20231127	140600	219265230	8890	8890	8890	8890	10
364	20231127	140500	219176330	8880	8880	8880	8880	0
365	20231127	140400	219176330	8880	8880	8880	8880	0
366	20231127	140300	219176330	8880	8880	8880	8880	10
367	20231127	140200	219087530	8880	8900	8900	8880	113
368	20231127	140100	218083970	8910	8900	8910	8900	10
369	20231127	140000	217994960	8910	8910	8910	8910	0
370	20231127	135900	217994960	8910	8910	8910	8910	20
371	20231127	135800	217816760	8910	8910	8910	8910	9
372	20231127	135700	217736570	8910	8910	8910	8910	0
373	20231127	135600	217736570	8910	8910	8910	8910	0
374	20231127	135500	217736570	8910	8910	8910	8910	11
375	20231127	135400	217638560	8900	8900	8900	8900	0
376	20231127	135300	217638560	8900	8930	8930	8900	123
377	20231127	135200	216543560	8940	8940	8940	8940	2
378	20231127	135100	216525680	8940	8940	8940	8940	0
379	20231127	135000	216525680	8940	8930	8940	8930	10
380	20231127	134900	216436370	8930	8930	8930	8930	0
381	20231127	134800	216436370	8930	8920	8930	8920	28
382	20231127	134700	216186410	8920	8920	8920	8920	0
383	20231127	134600	216186410	8920	8920	8920	8920	0
384	20231127	134500	216186410	8920	8920	8920	8920	0
385	20231127	134400	216186410	8920	8920	8920	8920	9
386	20231127	134300	216106130	8930	8930	8930	8930	0
387	20231127	134200	216106130	8930	8930	8930	8930	0
388	20231127	134100	216106130	8930	8940	8940	8930	20
389	20231127	134000	215927430	8930	8930	8930	8930	0
390	20231127	133900	215927430	8930	8930	8930	8930	10
391	20231127	133800	215838130	8930	8930	8930	8930	0
392	20231127	133700	215838130	8930	8930	8930	8930	9
393	20231127	133600	215757760	8930	8930	8930	8930	0
394	20231127	133500	215757760	8930	8930	8930	8930	1
395	20231127	133400	215748830	8920	8920	8920	8920	10
396	20231127	133300	215659630	8930	8930	8930	8930	0
397	20231127	133200	215659630	8930	8940	8940	8920	21
398	20231127	133100	215472100	8940	8910	8940	8910	16
399	20231127	133000	215329440	8920	8920	8920	8920	1
400	20231127	132900	215320520	8910	8910	8910	8910	0
401	20231127	132800	215320520	8910	8910	8910	8910	10
402	20231127	132700	215231420	8940	8940	8940	8940	0
403	20231127	132600	215231420	8940	8920	8940	8920	60
404	20231127	132500	214696060	8910	8920	8920	8910	20
405	20231127	132400	214517760	8910	8910	8910	8910	0
406	20231127	132300	214517760	8910	8910	8910	8910	9
407	20231127	132200	214437570	8910	8910	8910	8910	0
408	20231127	132100	214437570	8910	8910	8910	8910	10
409	20231127	132000	214348470	8920	8920	8920	8920	0
410	20231127	131900	214348470	8920	8920	8920	8920	0
411	20231127	131800	214348470	8920	8920	8920	8920	0
412	20231127	131700	214348470	8920	8920	8920	8910	12
413	20231127	131600	214241530	8920	8920	8920	8920	1
414	20231127	131500	214232610	8910	8910	8910	8910	9
415	20231127	131400	214152420	8930	8910	8930	8910	11
416	20231127	131300	214054390	8910	8910	8910	8910	1
417	20231127	131200	214045480	8900	8900	8900	8900	9
418	20231127	131100	213965380	8890	8900	8900	8890	3
419	20231127	131000	213938700	8920	8910	8920	8910	29
420	20231127	130900	213680110	8950	8900	8950	8900	40
421	20231127	130800	213324060	8900	8950	8950	8900	117
422	20231127	130700	212281080	8950	8950	8950	8950	1
423	20231127	130600	212272130	8940	8960	8960	8940	20
424	20231127	130500	212093130	8960	8930	8960	8930	11
425	20231127	130400	211994840	8960	8960	8960	8960	0
426	20231127	130300	211994840	8960	8920	8960	8920	5
427	20231127	130200	211950200	8960	8960	8960	8960	0
428	20231127	130100	211950200	8960	8960	8960	8960	1
429	20231127	130000	211941240	8910	8910	8910	8910	210
430	20231127	125900	210070140	8960	8960	8960	8960	0
431	20231127	125800	210070140	8960	8930	8960	8900	37
432	20231127	125700	209739770	8940	8940	8940	8940	2
433	20231127	125600	209721890	8960	8960	8960	8960	0
434	20231127	125500	209721890	8960	8960	8960	8960	0
435	20231127	125400	209721890	8960	8920	8960	8920	111
436	20231127	125300	208731730	8970	8940	8970	8910	24
437	20231127	125200	208517140	8970	8920	8970	8920	218
438	20231127	125100	206572080	8910	8910	8910	8910	3
439	20231127	125000	206545350	8920	8910	8920	8910	16
440	20231127	124900	206402690	8910	8910	8910	8910	0
441	20231127	124800	206402690	8910	8910	8910	8910	0
442	20231127	124700	206402690	8910	8910	8910	8910	9
443	20231127	124600	206322500	8900	8900	8900	8900	0
444	20231127	124500	206322500	8900	8910	8910	8900	20
445	20231127	124400	206144400	8920	8910	8920	8910	500
446	20231127	124300	201685990	8910	8910	8910	8910	0
447	20231127	124200	201685990	8910	8910	8910	8910	1
448	20231127	124100	201677080	8900	8900	8900	8900	0
449	20231127	124000	201677080	8900	8900	8900	8900	0
450	20231127	123900	201677080	8900	8910	8910	8900	20
451	20231127	123800	201498980	8910	8910	8910	8910	0
452	20231127	123700	201498980	8910	8900	8910	8900	19
453	20231127	123600	201329780	8900	8900	8900	8900	0
454	20231127	123500	201329780	8900	8900	8900	8900	0
455	20231127	123400	201329780	8900	8900	8900	8900	10
456	20231127	123300	201240780	8890	8890	8890	8890	0
457	20231127	123200	201240780	8890	8890	8890	8890	0
458	20231127	123100	201240780	8890	8890	8890	8890	9
459	20231127	123000	201160770	8890	8900	8900	8890	11
460	20231127	122900	201062880	8910	8900	8910	8900	72
461	20231127	122800	200421450	8910	8910	8910	8910	0
462	20231127	122700	200421450	8910	8910	8910	8910	0
463	20231127	122600	200421450	8910	8890	8910	8890	2
464	20231127	122500	200403650	8880	8890	8890	8880	119
465	20231127	122400	199345850	8900	8900	8900	8900	0
466	20231127	122300	199345850	8900	8900	8900	8900	10
467	20231127	122200	199256850	8890	8890	8890	8890	1
468	20231127	122100	199247960	8890	8890	8890	8890	9
469	20231127	122000	199167950	8900	8900	8900	8900	0
470	20231127	121900	199167950	8900	8910	8910	8900	19
471	20231127	121800	198998750	8900	8900	8900	8900	1
472	20231127	121700	198989850	8890	8890	8890	8890	1
473	20231127	121600	198980960	8900	8900	8900	8900	0
474	20231127	121500	198980960	8900	8900	8900	8900	0
475	20231127	121400	198980960	8900	8910	8910	8900	19
476	20231127	121300	198811770	8910	8910	8910	8910	0
477	20231127	121200	198811770	8910	8900	8910	8900	19
478	20231127	121100	198642580	8900	8900	8900	8900	0
479	20231127	121000	198642580	8900	8900	8900	8900	0
480	20231127	120900	198642580	8900	8900	8900	8900	10
481	20231127	120800	198553580	8900	8900	8900	8900	0
482	20231127	120700	198553580	8900	8900	8900	8900	0
483	20231127	120600	198553580	8900	8900	8900	8900	0
484	20231127	120500	198553580	8900	8900	8900	8900	19
485	20231127	120400	198384480	8900	8900	8900	8900	0
486	20231127	120300	198384480	8900	8900	8900	8900	10
487	20231127	120200	198295480	8900	8900	8900	8900	0
488	20231127	120100	198295480	8900	8900	8900	8900	10
489	20231127	120000	198206480	8890	8890	8890	8890	0
490	20231127	115900	198206480	8890	8890	8890	8890	0
491	20231127	115800	198206480	8890	8890	8890	8890	10
492	20231127	115700	198117580	8890	8890	8890	8890	0
493	20231127	115600	198117580	8890	8890	8890	8890	10
494	20231127	115500	198028680	8890	8890	8890	8890	66
495	20231127	115400	197441940	8900	8900	8900	8900	20
496	20231127	115300	197263940	8890	8890	8890	8890	0
497	20231127	115200	197263940	8890	8890	8890	8890	0
498	20231127	115100	197263940	8890	8890	8890	8890	0
499	20231127	115000	197263940	8890	8890	8890	8890	10
500	20231127	114900	197175040	8880	8880	8880	8880	0
501	20231127	114800	197175040	8880	8900	8900	8880	23
502	20231127	114700	196970520	8910	8910	8910	8910	1
503	20231127	114600	196961610	8900	8900	8900	8900	0
504	20231127	114500	196961610	8900	8900	8900	8900	10
505	20231127	114400	196872610	8880	8880	8880	8880	0
506	20231127	114300	196872610	8880	8880	8880	8880	1
507	20231127	114200	196863730	8900	8900	8900	8900	9
508	20231127	114100	196783630	8900	8900	8910	8900	21
509	20231127	114000	196596630	8910	8910	8910	8910	9
510	20231127	113900	196516440	8920	8920	8920	8920	0
511	20231127	113800	196516440	8920	8920	8920	8920	0
512	20231127	113700	196516440	8920	8920	8920	8920	1
513	20231127	113600	196507520	8910	8910	8910	8910	0
514	20231127	113500	196507520	8910	8910	8910	8910	10
515	20231127	113400	196418420	8920	8900	8920	8900	6
516	20231127	113300	196364960	8900	8900	8900	8900	4
517	20231127	113200	196329360	8910	8920	8920	8910	91
518	20231127	113100	195518460	8910	8920	8920	8910	19
519	20231127	113000	195349080	8920	8920	8920	8920	0
520	20231127	112900	195349080	8920	8920	8920	8920	0
521	20231127	112800	195349080	8920	8910	8920	8900	12
522	20231127	112700	195242250	8910	8910	8910	8910	9
523	20231127	112600	195162060	8910	8910	8910	8910	0
524	20231127	112500	195162060	8910	8890	8910	8890	24
525	20231127	112400	194948520	8920	8920	8920	8920	0
526	20231127	112300	194948520	8920	8920	8920	8920	0
527	20231127	112200	194948520	8920	8920	8920	8920	0
528	20231127	112100	194948520	8920	8910	8920	8910	5
529	20231127	112000	194903930	8920	8900	8920	8890	485
530	20231127	111900	190587610	8940	8950	8980	8940	552
531	20231127	111800	185650360	8950	8900	8950	8900	35
532	20231127	111700	185337870	8890	8890	8890	8890	0
533	20231127	111600	185337870	8890	8890	8890	8890	186
534	20231127	111500	183684330	8890	8890	8890	8890	0
535	20231127	111400	183684330	8890	8890	8890	8890	10
536	20231127	111300	183595430	8890	8890	8890	8890	0
537	20231127	111200	183595430	8890	8890	8890	8890	0
538	20231127	111100	183595430	8890	8890	8890	8890	0
539	20231127	111000	183595430	8890	8890	8890	8890	0
540	20231127	110900	183595430	8890	8910	8910	8880	572
541	20231127	110800	178510100	8900	8920	8920	8900	10
542	20231127	110700	178421070	8910	8900	8910	8900	2
543	20231127	110600	178403260	8890	8870	8890	8870	2059
544	20231127	110500	160118780	8870	8880	8880	8870	3
545	20231127	110400	160092160	8880	8880	8880	8880	0
546	20231127	110300	160092160	8880	8880	8880	8880	0
547	20231127	110200	160092160	8880	8850	8880	8850	13
548	20231127	110100	159977060	8850	8850	8850	8850	0
549	20231127	110000	159977060	8850	8850	8850	8850	10
550	20231127	105900	159888560	8850	8850	8850	8850	50
551	20231127	105800	159446060	8850	8850	8850	8850	9
552	20231127	105700	159366410	8850	8850	8850	8850	0
553	20231127	105600	159366410	8850	8860	8860	8850	39
554	20231127	105500	159021060	8870	8870	8870	8870	0
555	20231127	105400	159021060	8870	8870	8870	8870	20
556	20231127	105300	158843660	8880	8880	8880	8880	0
557	20231127	105200	158843660	8880	8880	8880	8880	0
558	20231127	105100	158843660	8880	8880	8880	8880	0
559	20231127	105000	158843660	8880	8880	8880	8880	1
560	20231127	104900	158834780	8840	8840	8850	8840	572
561	20231127	104800	153777200	8840	8830	8840	8810	414
562	20231127	104700	150129550	8840	8840	8840	8840	11
563	20231127	104600	150032310	8840	8840	8840	8840	0
564	20231127	104500	150032310	8840	8840	8840	8840	15
565	20231127	104400	149899710	8850	8880	8880	8850	24
566	20231127	104300	149686980	8880	8880	8880	8880	0
567	20231127	104200	149686980	8880	8880	8880	8880	32
568	20231127	104100	149402820	8880	8880	8880	8880	50
569	20231127	104000	148958820	8880	8880	8880	8880	10
570	20231127	103900	148870020	8880	8880	8880	8880	0
571	20231127	103800	148870020	8880	8880	8880	8880	10
572	20231127	103700	148781220	8880	8880	8880	8880	0
573	20231127	103600	148781220	8880	8870	8880	8870	11
574	20231127	103500	148683640	8860	8860	8860	8860	1
575	20231127	103400	148674780	8870	8860	8880	8860	28
576	20231127	103300	148426380	8860	8880	8880	8860	18
577	20231127	103200	148266560	8890	8890	8890	8890	0
578	20231127	103100	148266560	8890	8850	8890	8850	13
579	20231127	103000	148151470	8850	8850	8850	8850	0
580	20231127	102900	148151470	8850	8850	8850	8850	0
581	20231127	102800	148151470	8850	8850	8850	8850	0
582	20231127	102700	148151470	8850	8850	8850	8850	0
583	20231127	102600	148151470	8850	8850	8850	8850	30
584	20231127	102500	147885970	8820	8870	8870	8820	441
585	20231127	102400	143993450	8880	8910	8910	8880	63
586	20231127	102300	143433800	8920	8910	8920	8910	2
587	20231127	102200	143415970	8920	8900	8930	8900	28
588	20231127	102100	143166400	8900	8900	8900	8900	10
589	20231127	102000	143077400	8930	8920	8930	8920	9
590	20231127	101900	142997090	8930	8900	8930	8900	51
591	20231127	101800	142542720	8890	8880	8900	8880	120
592	20231127	101700	141476990	8930	8880	8930	8880	67
593	20231127	101600	140881980	8880	8880	8880	8880	9
594	20231127	101500	140802060	8880	8880	8880	8880	20
595	20231127	101400	140624460	8880	8880	8880	8880	0
596	20231127	101300	140624460	8880	8880	8880	8880	10
597	20231127	101200	140535660	8880	8880	8880	8880	0
598	20231127	101100	140535660	8880	8880	8880	8880	19
599	20231127	101000	140366940	8880	8880	8880	8880	0
600	20231127	100900	140366940	8880	8880	8880	8880	9
601	20231127	100800	140287020	8880	8880	8880	8880	38
602	20231127	100700	139949580	8940	8940	8940	8940	0
603	20231127	100600	139949580	8940	8940	8940	8940	0
604	20231127	100500	139949580	8940	8940	8940	8940	0
605	20231127	100400	139949580	8940	8940	8940	8940	14
606	20231127	100300	139824420	8840	8840	8840	8840	0
607	20231127	100200	139824420	8840	8850	8850	8810	1612
608	20231127	100100	125616420	8830	8930	8930	8830	338
609	20231127	100000	122610800	8950	8950	8950	8950	12
610	20231127	095900	122503400	8950	8950	8950	8950	1
611	20231127	095800	122494450	8950	8950	8950	8950	1
612	20231127	095700	122485500	8950	8950	8950	8950	2
613	20231127	095600	122467600	8950	8950	8950	8950	1
614	20231127	095500	122458650	8950	8980	8980	8950	4
615	20231127	095400	122422820	8900	8900	8900	8900	669
616	20231127	095300	116468720	8900	8930	8930	8900	131
617	20231127	095200	115300750	8960	8950	8960	8950	4
618	20231127	095100	115264930	8960	8980	8980	8960	30
619	20231127	095000	114995920	8980	8980	8980	8980	2
620	20231127	094900	114977960	8980	8980	8980	8980	11
621	20231127	094800	114879180	8980	8970	8980	8970	6
622	20231127	094700	114825330	8970	8980	8980	8970	60
623	20231127	094600	114287120	8980	8980	8980	8980	12
624	20231127	094500	114179360	8980	8980	8980	8980	1
625	20231127	094400	114170380	8980	8940	8980	8940	5
626	20231127	094300	114125530	8980	8970	8980	8970	2001
627	20231127	094200	96157310	8980	8970	8980	8970	112
628	20231127	094100	95152510	8970	8950	8970	8950	3
629	20231127	094000	95125630	8950	8970	8980	8950	38
630	20231127	093900	94784850	8970	8960	8970	8960	11
631	20231127	093800	94686270	8970	8970	8970	8970	22
632	20231127	093700	94488930	8970	8970	8970	8970	1
633	20231127	093600	94479960	8960	8950	8970	8950	51
634	20231127	093500	94023470	8950	8950	8950	8950	3
635	20231127	093400	93996620	8950	8940	8950	8940	13
636	20231127	093300	93880280	8930	8930	8930	8930	1
637	20231127	093200	93871350	8970	8970	8970	8970	1
638	20231127	093100	93862380	8970	8980	8980	8970	32
639	20231127	093000	93575120	8980	8980	8980	8980	1
640	20231127	092900	93566140	8980	8980	8980	8980	12
641	20231127	092800	93458380	8980	8980	8980	8980	4
642	20231127	092700	93422460	8980	8980	8980	8980	1
643	20231127	092600	93413480	8980	8980	8980	8980	2
644	20231127	092500	93395520	8980	8980	8980	8980	2
645	20231127	092400	93377560	8960	8990	8990	8960	33
646	20231127	092300	93081190	8990	8950	9020	8950	17
647	20231127	092200	92928480	9010	9010	9010	9010	2
648	20231127	092100	92910460	9020	8940	9020	8940	13
649	20231127	092000	92793930	9020	9020	9020	9020	1
650	20231127	091900	92784910	9000	8940	9000	8930	6622
651	20231127	091800	33193120	8940	8940	8940	8940	28
652	20231127	091700	32942800	8980	8990	8990	8950	111
653	20231127	091600	31949240	8990	8990	8990	8990	1
654	20231127	091500	31940250	8960	8950	8960	8950	432
655	20231127	091400	28073490	8960	8970	8990	8960	9
656	20231127	091300	27992750	9010	9040	9050	9010	6
657	20231127	091200	27938600	9050	9000	9050	9000	56
658	20231127	091100	27434370	9000	9010	9050	9000	266
659	20231127	091000	25034830	9020	8990	9050	8990	544
660	20231127	090900	20119150	9030	9030	9030	9030	2
661	20231127	090800	20101090	9040	9020	9060	8990	651
662	20231127	090700	14225160	9070	9100	9100	9000	465
663	20231127	090600	10029240	9060	9040	9080	9030	597
664	20231127	090500	4623740	9110	9010	9130	9010	138
665	20231127	090400	3370390	9000	8980	9000	8980	38
666	20231127	090300	3028900	8980	8910	8980	8910	27
667	20231127	090200	2787560	8910	8910	8910	8910	50
668	20231127	090100	2342060	8910	8900	8910	8900	258
669	20231127	090000	44290	8900	8830	8900	8830	5