KissMeData/000020/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183000	313734100	9630	9630	9630	9630	694
3	20231127	182900	313734100	9630	9630	9630	9630	0
4	20231127	182800	313734100	9630	9630	9630	9630	0
5	20231127	182700	313734100	9630	9630	9630	9630	0
6	20231127	182600	313734100	9630	9630	9630	9630	0
7	20231127	182500	313734100	9630	9630	9630	9630	0
8	20231127	182400	313734100	9630	9630	9630	9630	0
9	20231127	182300	313734100	9630	9630	9630	9630	0
10	20231127	182200	313734100	9630	9630	9630	9630	0
11	20231127	182100	313734100	9630	9630	9630	9630	0
12	20231127	182000	313734100	9630	9630	9630	9630	0
13	20231127	181900	313734100	9630	9630	9630	9630	0
14	20231127	181800	313734100	9630	9630	9630	9630	0
15	20231127	181700	313734100	9630	9630	9630	9630	0
16	20231127	181600	313734100	9630	9630	9630	9630	0
17	20231127	181500	313734100	9630	9630	9630	9630	0
18	20231127	181400	313734100	9630	9630	9630	9630	0
19	20231127	181300	313734100	9630	9630	9630	9630	0
20	20231127	181200	313734100	9630	9630	9630	9630	0
21	20231127	181100	313734100	9630	9630	9630	9630	0
22	20231127	181000	313734100	9630	9630	9630	9630	0
23	20231127	180900	313734100	9630	9630	9630	9630	0
24	20231127	180800	313734100	9630	9630	9630	9630	0
25	20231127	180700	313734100	9630	9630	9630	9630	0
26	20231127	180600	313734100	9630	9630	9630	9630	0
27	20231127	180500	313734100	9630	9630	9630	9630	0
28	20231127	180400	313734100	9630	9630	9630	9630	0
29	20231127	180300	313734100	9630	9630	9630	9630	0
30	20231127	180200	313734100	9630	9630	9630	9630	0
31	20231127	180100	313734100	9630	9630	9630	9630	0
32	20231127	180000	313734100	9630	9630	9630	9630	694
33	20231127	175900	313734100	9630	9630	9630	9630	0
34	20231127	175800	313734100	9630	9630	9630	9630	0
35	20231127	175700	313734100	9630	9630	9630	9630	0
36	20231127	175600	313734100	9630	9630	9630	9630	0
37	20231127	175500	313734100	9630	9630	9630	9630	0
38	20231127	175400	313734100	9630	9630	9630	9630	0
39	20231127	175300	313734100	9630	9630	9630	9630	0
40	20231127	175200	313734100	9630	9630	9630	9630	0
41	20231127	175100	313734100	9630	9630	9630	9630	0
42	20231127	175000	313734100	9630	9630	9630	9630	0
43	20231127	174900	313734100	9630	9630	9630	9630	0
44	20231127	174800	313734100	9630	9630	9630	9630	0
45	20231127	174700	313734100	9630	9630	9630	9630	0
46	20231127	174600	313734100	9630	9630	9630	9630	0
47	20231127	174500	313734100	9630	9630	9630	9630	0
48	20231127	174400	313734100	9630	9630	9630	9630	0
49	20231127	174300	313734100	9630	9630	9630	9630	0
50	20231127	174200	313734100	9630	9630	9630	9630	0
51	20231127	174100	313734100	9630	9630	9630	9630	0
52	20231127	174000	313734100	9630	9630	9630	9630	0
53	20231127	173900	313734100	9630	9630	9630	9630	0
54	20231127	173800	313734100	9630	9630	9630	9630	0
55	20231127	173700	313734100	9630	9630	9630	9630	0
56	20231127	173600	313734100	9630	9630	9630	9630	0
57	20231127	173500	313734100	9630	9630	9630	9630	0
58	20231127	173400	313734100	9630	9630	9630	9630	0
59	20231127	173300	313734100	9630	9630	9630	9630	0
60	20231127	173200	313734100	9630	9630	9630	9630	0
61	20231127	173100	313734100	9630	9630	9630	9630	0
62	20231127	173000	313734100	9630	9630	9630	9630	694
63	20231127	172900	313734100	9630	9630	9630	9630	0
64	20231127	172800	313734100	9630	9630	9630	9630	0
65	20231127	172700	313734100	9630	9630	9630	9630	0
66	20231127	172600	313734100	9630	9630	9630	9630	0
67	20231127	172500	313734100	9630	9630	9630	9630	0
68	20231127	172400	313734100	9630	9630	9630	9630	0
69	20231127	172300	313734100	9630	9630	9630	9630	0
70	20231127	172200	313734100	9630	9630	9630	9630	0
71	20231127	172100	313734100	9630	9630	9630	9630	0
72	20231127	172000	313734100	9630	9630	9630	9630	0
73	20231127	171900	313734100	9630	9630	9630	9630	0
74	20231127	171800	313734100	9630	9630	9630	9630	0
75	20231127	171700	313734100	9630	9630	9630	9630	0
76	20231127	171600	313734100	9630	9630	9630	9630	0
77	20231127	171500	313734100	9630	9630	9630	9630	0
78	20231127	171400	313734100	9630	9630	9630	9630	0
79	20231127	171300	313734100	9630	9630	9630	9630	0
80	20231127	171200	313734100	9630	9630	9630	9630	0
81	20231127	171100	313734100	9630	9630	9630	9630	0
82	20231127	171000	313734100	9630	9630	9630	9630	0
83	20231127	170900	313734100	9630	9630	9630	9630	0
84	20231127	170800	313734100	9630	9630	9630	9630	0
85	20231127	170700	313734100	9630	9630	9630	9630	0
86	20231127	170600	313734100	9630	9630	9630	9630	0
87	20231127	170500	313734100	9630	9630	9630	9630	0
88	20231127	170400	313734100	9630	9630	9630	9630	0
89	20231127	170300	313734100	9630	9630	9630	9630	0
90	20231127	170200	313734100	9630	9630	9630	9630	0
91	20231127	170100	313734100	9630	9630	9630	9630	0
92	20231127	170000	313734100	9630	9630	9630	9630	694
93	20231127	165900	313734100	9630	9630	9630	9630	0
94	20231127	165800	313734100	9630	9630	9630	9630	0
95	20231127	165700	313734100	9630	9630	9630	9630	0
96	20231127	165600	313734100	9630	9630	9630	9630	0
97	20231127	165500	313734100	9630	9630	9630	9630	0
98	20231127	165400	313734100	9630	9630	9630	9630	0
99	20231127	165300	313734100	9630	9630	9630	9630	0
100	20231127	165200	313734100	9630	9630	9630	9630	0
101	20231127	165100	313734100	9630	9630	9630	9630	0
102	20231127	165000	313734100	9630	9630	9630	9630	0
103	20231127	164900	313734100	9630	9630	9630	9630	0
104	20231127	164800	313734100	9630	9630	9630	9630	0
105	20231127	164700	313734100	9630	9630	9630	9630	0
106	20231127	164600	313734100	9630	9630	9630	9630	0
107	20231127	164500	313734100	9630	9630	9630	9630	0
108	20231127	164400	313734100	9630	9630	9630	9630	0
109	20231127	164300	313734100	9630	9630	9630	9630	0
110	20231127	164200	313734100	9630	9630	9630	9630	0
111	20231127	164100	313734100	9630	9630	9630	9630	0
112	20231127	164000	313734100	9630	9630	9630	9630	0
113	20231127	163900	313734100	9630	9630	9630	9630	0
114	20231127	163800	313734100	9630	9630	9630	9630	0
115	20231127	163700	313734100	9630	9630	9630	9630	0
116	20231127	163600	313734100	9630	9630	9630	9630	0
117	20231127	163500	313734100	9630	9630	9630	9630	0
118	20231127	163400	313734100	9630	9630	9630	9630	0
119	20231127	163300	313734100	9630	9630	9630	9630	0
120	20231127	163200	313734100	9630	9630	9630	9630	0
121	20231127	163100	313734100	9630	9630	9630	9630	0
122	20231127	163000	313734100	9630	9630	9630	9630	694
123	20231127	162900	313734100	9630	9630	9630	9630	0
124	20231127	162800	313734100	9630	9630	9630	9630	0
125	20231127	162700	313734100	9630	9630	9630	9630	0
126	20231127	162600	313734100	9630	9630	9630	9630	0
127	20231127	162500	313734100	9630	9630	9630	9630	0
128	20231127	162400	313734100	9630	9630	9630	9630	0
129	20231127	162300	313734100	9630	9630	9630	9630	0
130	20231127	162200	313734100	9630	9630	9630	9630	0
131	20231127	162100	313734100	9630	9630	9630	9630	0
132	20231127	162000	313734100	9630	9630	9630	9630	0
133	20231127	161900	313734100	9630	9630	9630	9630	0
134	20231127	161800	313734100	9630	9630	9630	9630	0
135	20231127	161700	313734100	9630	9630	9630	9630	0
136	20231127	161600	313734100	9630	9630	9630	9630	0
137	20231127	161500	313734100	9630	9630	9630	9630	0
138	20231127	161400	313734100	9630	9630	9630	9630	0
139	20231127	161300	313734100	9630	9630	9630	9630	0
140	20231127	161200	313734100	9630	9630	9630	9630	0
141	20231127	161100	313734100	9630	9630	9630	9630	0
142	20231127	161000	313734100	9630	9630	9630	9630	0
143	20231127	160900	313734100	9630	9630	9630	9630	0
144	20231127	160800	313734100	9630	9630	9630	9630	0
145	20231127	160700	313734100	9630	9630	9630	9630	0
146	20231127	160600	313734100	9630	9630	9630	9630	0
147	20231127	160500	313734100	9630	9630	9630	9630	0
148	20231127	160400	313734100	9630	9630	9630	9630	0
149	20231127	160300	313734100	9630	9630	9630	9630	0
150	20231127	160200	313734100	9630	9630	9630	9630	0
151	20231127	160100	313734100	9630	9630	9630	9630	0
152	20231127	160000	313734100	9630	9630	9630	9630	694
153	20231127	155900	313734100	9630	9630	9630	9630	0
154	20231127	155800	313734100	9630	9630	9630	9630	0
155	20231127	155700	313734100	9630	9630	9630	9630	0
156	20231127	155600	313734100	9630	9630	9630	9630	0
157	20231127	155500	313734100	9630	9630	9630	9630	0
158	20231127	155400	313734100	9630	9630	9630	9630	0
159	20231127	155300	313734100	9630	9630	9630	9630	0
160	20231127	155200	313734100	9630	9630	9630	9630	0
161	20231127	155100	313734100	9630	9630	9630	9630	0
162	20231127	155000	313734100	9630	9630	9630	9630	0
163	20231127	154900	313734100	9630	9630	9630	9630	0
164	20231127	154800	313734100	9630	9630	9630	9630	0
165	20231127	154700	313734100	9630	9630	9630	9630	0
166	20231127	154600	313734100	9630	9630	9630	9630	0
167	20231127	154500	313734100	9630	9630	9630	9630	0
168	20231127	154400	313734100	9630	9630	9630	9630	0
169	20231127	154300	313734100	9630	9630	9630	9630	0
170	20231127	154200	313734100	9630	9630	9630	9630	0
171	20231127	154100	313734100	9630	9630	9630	9630	0
172	20231127	154000	313734100	9630	9630	9630	9630	0
173	20231127	153900	313734100	9630	9630	9630	9630	0
174	20231127	153800	313734100	9630	9630	9630	9630	0
175	20231127	153700	313734100	9630	9630	9630	9630	0
176	20231127	153600	313734100	9630	9630	9630	9630	0
177	20231127	153500	313734100	9630	9630	9630	9630	0
178	20231127	153400	313734100	9630	9630	9630	9630	0
179	20231127	153300	313734100	9630	9630	9630	9630	0
180	20231127	153200	313734100	9630	9630	9630	9630	0
181	20231127	153100	313734100	9630	9630	9630	9630	0
182	20231127	153000	313734100	9630	9630	9630	9630	1388
183	20231127	152900	307050880	9620	9620	9620	9620	0
184	20231127	152800	307050880	9620	9620	9620	9620	0
185	20231127	152700	307050880	9620	9620	9620	9620	0
186	20231127	152600	307050880	9620	9620	9620	9620	0
187	20231127	152500	307050880	9620	9620	9620	9620	0
188	20231127	152400	307050880	9620	9620	9620	9620	0
189	20231127	152300	307050880	9620	9620	9620	9620	0
190	20231127	152200	307050880	9620	9620	9620	9620	0
191	20231127	152100	307050880	9620	9620	9620	9620	0
192	20231127	152000	307050880	9620	9620	9620	9620	0
193	20231127	151900	307050880	9620	9620	9620	9620	38
194	20231127	151800	306685320	9620	9620	9620	9620	498
195	20231127	151700	301894560	9620	9620	9620	9620	20
196	20231127	151600	301702160	9620	9620	9620	9620	8
197	20231127	151500	301625200	9610	9610	9610	9610	5
198	20231127	151400	301577150	9620	9620	9620	9620	15
199	20231127	151300	301432850	9620	9620	9620	9620	0
200	20231127	151200	301432850	9620	9620	9620	9620	331
201	20231127	151100	298248630	9620	9620	9620	9620	0
202	20231127	151000	298248630	9620	9620	9620	9620	0
203	20231127	150900	298248630	9620	9630	9630	9620	215
204	20231127	150800	296180180	9640	9640	9640	9640	0
205	20231127	150700	296180180	9640	9640	9640	9640	0
206	20231127	150600	296180180	9640	9640	9640	9640	1
207	20231127	150500	296170540	9630	9630	9630	9630	12
208	20231127	150400	296054980	9640	9630	9640	9630	2
209	20231127	150300	296035710	9650	9650	9650	9650	0
210	20231127	150200	296035710	9650	9650	9650	9650	0
211	20231127	150100	296035710	9650	9650	9650	9650	0
212	20231127	150000	296035710	9650	9650	9650	9650	0
213	20231127	145900	296035710	9650	9650	9650	9650	23
214	20231127	145800	295813760	9620	9620	9620	9620	1
215	20231127	145700	295804140	9610	9620	9620	9610	20
216	20231127	145600	295611870	9610	9610	9610	9610	0
217	20231127	145500	295611870	9610	9610	9610	9610	0
218	20231127	145400	295611870	9610	9610	9610	9610	0
219	20231127	145300	295611870	9610	9620	9620	9610	18
220	20231127	145200	295438840	9640	9640	9640	9640	0
221	20231127	145100	295438840	9640	9640	9640	9640	1
222	20231127	145000	295429200	9650	9650	9650	9650	9
223	20231127	144900	295342350	9650	9650	9650	9650	1
224	20231127	144800	295332700	9650	9650	9650	9650	0
225	20231127	144700	295332700	9650	9650	9650	9650	3
226	20231127	144600	295303750	9610	9610	9610	9610	0
227	20231127	144500	295303750	9610	9610	9610	9610	0
228	20231127	144400	295303750	9610	9610	9610	9610	0
229	20231127	144300	295303750	9610	9610	9610	9610	200
230	20231127	144200	293381750	9610	9610	9610	9610	0
231	20231127	144100	293381750	9610	9610	9610	9610	0
232	20231127	144000	293381750	9610	9610	9610	9610	168
233	20231127	143900	291767270	9620	9620	9620	9620	0
234	20231127	143800	291767270	9620	9620	9620	9620	5
235	20231127	143700	291719170	9610	9610	9610	9610	0
236	20231127	143600	291719170	9610	9610	9610	9610	0
237	20231127	143500	291719170	9610	9620	9620	9610	100
238	20231127	143400	290758150	9610	9610	9610	9610	0
239	20231127	143300	290758150	9610	9610	9610	9610	0
240	20231127	143200	290758150	9610	9610	9610	9610	100
241	20231127	143100	289797150	9650	9650	9650	9650	0
242	20231127	143000	289797150	9650	9650	9650	9650	270
243	20231127	142900	287191650	9650	9650	9650	9650	0
244	20231127	142800	287191650	9650	9650	9650	9650	1
245	20231127	142700	287182000	9600	9650	9650	9600	391
246	20231127	142600	283426490	9650	9650	9650	9650	72
247	20231127	142500	282731690	9660	9660	9660	9660	0
248	20231127	142400	282731690	9660	9660	9660	9660	0
249	20231127	142300	282731690	9660	9660	9660	9660	0
250	20231127	142200	282731690	9660	9630	9660	9630	20
251	20231127	142100	282538790	9660	9660	9660	9660	0
252	20231127	142000	282538790	9660	9660	9660	9660	0
253	20231127	141900	282538790	9660	9660	9660	9660	4
254	20231127	141800	282500150	9660	9660	9660	9660	0
255	20231127	141700	282500150	9660	9660	9660	9660	0
256	20231127	141600	282500150	9660	9660	9660	9660	16
257	20231127	141500	282345590	9660	9660	9660	9660	0
258	20231127	141400	282345590	9660	9660	9660	9660	0
259	20231127	141300	282345590	9660	9660	9660	9660	0
260	20231127	141200	282345590	9660	9660	9660	9660	0
261	20231127	141100	282345590	9660	9660	9660	9660	0
262	20231127	141000	282345590	9660	9660	9660	9660	0
263	20231127	140900	282345590	9660	9660	9660	9660	0
264	20231127	140800	282345590	9660	9650	9660	9650	10
265	20231127	140700	282249000	9660	9660	9660	9660	0
266	20231127	140600	282249000	9660	9660	9660	9660	0
267	20231127	140500	282249000	9660	9660	9660	9660	0
268	20231127	140400	282249000	9660	9660	9660	9660	0
269	20231127	140300	282249000	9660	9660	9660	9660	1
270	20231127	140200	282239340	9590	9590	9590	9590	0
271	20231127	140100	282239340	9590	9590	9590	9590	0
272	20231127	140000	282239340	9590	9590	9590	9590	0
273	20231127	135900	282239340	9590	9670	9680	9590	1032
274	20231127	135800	272328890	9650	9650	9650	9650	0
275	20231127	135700	272328890	9650	9650	9650	9650	1
276	20231127	135600	272319240	9650	9650	9650	9650	0
277	20231127	135500	272319240	9650	9630	9650	9630	301
278	20231127	135400	269414610	9650	9650	9650	9650	0
279	20231127	135300	269414610	9650	9650	9650	9650	1
280	20231127	135200	269404960	9650	9650	9650	9650	0
281	20231127	135100	269404960	9650	9650	9650	9650	17
282	20231127	135000	269240910	9650	9650	9650	9650	0
283	20231127	134900	269240910	9650	9650	9650	9650	0
284	20231127	134800	269240910	9650	9650	9650	9650	21
285	20231127	134700	269038260	9650	9650	9650	9650	215
286	20231127	134600	266963510	9650	9650	9650	9650	0
287	20231127	134500	266963510	9650	9650	9650	9650	0
288	20231127	134400	266963510	9650	9650	9650	9650	0
289	20231127	134300	266963510	9650	9650	9650	9650	1
290	20231127	134200	266953860	9610	9640	9640	9600	7089
291	20231127	134100	198803370	9640	9640	9640	9640	0
292	20231127	134000	198803370	9640	9640	9640	9640	0
293	20231127	133900	198803370	9640	9640	9640	9640	0
294	20231127	133800	198803370	9640	9640	9640	9640	0
295	20231127	133700	198803370	9640	9640	9640	9640	0
296	20231127	133600	198803370	9640	9640	9640	9640	0
297	20231127	133500	198803370	9640	9640	9640	9640	0
298	20231127	133400	198803370	9640	9640	9640	9640	0
299	20231127	133300	198803370	9640	9640	9640	9640	0
300	20231127	133200	198803370	9640	9640	9640	9640	400
301	20231127	133100	194947370	9650	9650	9650	9650	0
302	20231127	133000	194947370	9650	9650	9650	9650	0
303	20231127	132900	194947370	9650	9650	9650	9650	93
304	20231127	132800	194049920	9650	9650	9650	9650	0
305	20231127	132700	194049920	9650	9650	9650	9650	0
306	20231127	132600	194049920	9650	9650	9650	9650	220
307	20231127	132500	191926920	9660	9660	9660	9660	0
308	20231127	132400	191926920	9660	9660	9660	9660	0
309	20231127	132300	191926920	9660	9660	9660	9660	0
310	20231127	132200	191926920	9660	9680	9680	9660	18
311	20231127	132100	191752980	9680	9680	9680	9680	0
312	20231127	132000	191752980	9680	9680	9680	9680	0
313	20231127	131900	191752980	9680	9680	9680	9680	3
314	20231127	131800	191723940	9680	9680	9680	9680	0
315	20231127	131700	191723940	9680	9680	9680	9680	0
316	20231127	131600	191723940	9680	9680	9680	9680	0
317	20231127	131500	191723940	9680	9680	9680	9680	0
318	20231127	131400	191723940	9680	9650	9680	9650	108
319	20231127	131300	190681710	9650	9650	9650	9650	31
320	20231127	131200	190382560	9650	9650	9650	9650	0
321	20231127	131100	190382560	9650	9650	9650	9650	182
322	20231127	131000	188626260	9650	9650	9650	9650	0
323	20231127	130900	188626260	9650	9650	9650	9650	18
324	20231127	130800	188452560	9660	9650	9670	9650	600
325	20231127	130700	182656560	9640	9650	9650	9640	556
326	20231127	130600	177293720	9680	9680	9680	9680	0
327	20231127	130500	177293720	9680	9680	9680	9680	0
328	20231127	130400	177293720	9680	9680	9680	9680	0
329	20231127	130300	177293720	9680	9680	9680	9680	1
330	20231127	130200	177284040	9640	9640	9640	9640	0
331	20231127	130100	177284040	9640	9640	9640	9640	0
332	20231127	130000	177284040	9640	9640	9640	9640	0
333	20231127	125900	177284040	9640	9640	9640	9640	0
334	20231127	125800	177284040	9640	9640	9640	9640	0
335	20231127	125700	177284040	9640	9640	9640	9640	0
336	20231127	125600	177284040	9640	9640	9640	9640	0
337	20231127	125500	177284040	9640	9640	9640	9640	0
338	20231127	125400	177284040	9640	9640	9640	9640	5
339	20231127	125300	177235840	9640	9640	9640	9640	18
340	20231127	125200	177062320	9640	9640	9640	9640	30
341	20231127	125100	176773120	9630	9640	9640	9630	200
342	20231127	125000	174846660	9630	9630	9630	9630	0
343	20231127	124900	174846660	9630	9630	9630	9630	0
344	20231127	124800	174846660	9630	9630	9630	9630	0
345	20231127	124700	174846660	9630	9630	9630	9630	0
346	20231127	124600	174846660	9630	9630	9630	9630	0
347	20231127	124500	174846660	9630	9630	9630	9630	0
348	20231127	124400	174846660	9630	9630	9630	9630	0
349	20231127	124300	174846660	9630	9630	9630	9630	0
350	20231127	124200	174846660	9630	9640	9640	9630	55
351	20231127	124100	174317000	9640	9640	9640	9640	0
352	20231127	124000	174317000	9640	9640	9640	9640	0
353	20231127	123900	174317000	9640	9640	9640	9640	541
354	20231127	123800	169101760	9640	9640	9640	9640	15
355	20231127	123700	168957160	9650	9650	9650	9650	0
356	20231127	123600	168957160	9650	9650	9650	9650	0
357	20231127	123500	168957160	9650	9650	9650	9650	50
358	20231127	123400	168474660	9640	9640	9640	9640	711
359	20231127	123300	161620620	9650	9650	9650	9650	0
360	20231127	123200	161620620	9650	9650	9650	9650	0
361	20231127	123100	161620620	9650	9650	9650	9650	0
362	20231127	123000	161620620	9650	9650	9650	9650	1182
363	20231127	122900	150214320	9650	9650	9650	9650	51
364	20231127	122800	149722170	9690	9690	9690	9690	0
365	20231127	122700	149722170	9690	9690	9690	9690	0
366	20231127	122600	149722170	9690	9690	9690	9690	0
367	20231127	122500	149722170	9690	9690	9690	9690	0
368	20231127	122400	149722170	9690	9690	9690	9690	0
369	20231127	122300	149722170	9690	9690	9690	9690	7
370	20231127	122200	149654340	9690	9690	9690	9690	10
371	20231127	122100	149557440	9690	9660	9690	9660	280
372	20231127	122000	146850840	9690	9690	9690	9690	100
373	20231127	121900	145881840	9690	9660	9690	9660	40
374	20231127	121800	145494300	9650	9650	9650	9650	0
375	20231127	121700	145494300	9650	9650	9650	9650	0
376	20231127	121600	145494300	9650	9650	9650	9650	500
377	20231127	121500	140669300	9660	9660	9660	9660	0
378	20231127	121400	140669300	9660	9660	9660	9660	0
379	20231127	121300	140669300	9660	9660	9660	9660	100
380	20231127	121200	139703300	9660	9660	9660	9660	1
381	20231127	121100	139693640	9660	9660	9660	9660	0
382	20231127	121000	139693640	9660	9660	9660	9660	2
383	20231127	120900	139674320	9660	9660	9660	9660	5
384	20231127	120800	139626020	9660	9660	9660	9660	113
385	20231127	120700	138534440	9690	9690	9690	9690	0
386	20231127	120600	138534440	9690	9690	9690	9690	0
387	20231127	120500	138534440	9690	9690	9690	9690	0
388	20231127	120400	138534440	9690	9690	9690	9690	10
389	20231127	120300	138437540	9690	9660	9690	9660	8
390	20231127	120200	138360140	9650	9650	9650	9650	10
391	20231127	120100	138263640	9650	9650	9650	9650	0
392	20231127	120000	138263640	9650	9650	9650	9650	0
393	20231127	115900	138263640	9650	9650	9650	9650	0
394	20231127	115800	138263640	9650	9650	9650	9650	10
395	20231127	115700	138167140	9650	9650	9650	9650	100
396	20231127	115600	137202140	9650	9650	9650	9650	0
397	20231127	115500	137202140	9650	9650	9650	9650	1
398	20231127	115400	137192490	9670	9670	9670	9670	1
399	20231127	115300	137182820	9670	9670	9670	9670	3
400	20231127	115200	137153810	9690	9690	9690	9690	6
401	20231127	115100	137095670	9690	9690	9690	9690	0
402	20231127	115000	137095670	9690	9650	9690	9650	30
403	20231127	114900	136805380	9650	9650	9650	9650	195
404	20231127	114800	134923630	9660	9660	9660	9660	1
405	20231127	114700	134913970	9690	9690	9690	9690	6
406	20231127	114600	134855830	9690	9690	9690	9690	0
407	20231127	114500	134855830	9690	9690	9690	9690	0
408	20231127	114400	134855830	9690	9690	9690	9690	3
409	20231127	114300	134826760	9690	9690	9690	9690	17
410	20231127	114200	134662030	9650	9650	9650	9650	198
411	20231127	114100	132751330	9650	9650	9650	9650	2
412	20231127	114000	132732030	9650	9650	9650	9650	0
413	20231127	113900	132732030	9650	9650	9650	9650	0
414	20231127	113800	132732030	9650	9650	9650	9650	0
415	20231127	113700	132732030	9650	9650	9650	9650	54
416	20231127	113600	132210930	9690	9690	9690	9690	0
417	20231127	113500	132210930	9690	9690	9690	9690	0
418	20231127	113400	132210930	9690	9690	9690	9690	1
419	20231127	113300	132201240	9700	9700	9700	9700	0
420	20231127	113200	132201240	9700	9700	9700	9700	0
421	20231127	113100	132201240	9700	9700	9700	9700	0
422	20231127	113000	132201240	9700	9700	9700	9700	1
423	20231127	112900	132191540	9670	9670	9670	9670	0
424	20231127	112800	132191540	9670	9690	9690	9670	112
425	20231127	112700	131108260	9690	9690	9690	9690	0
426	20231127	112600	131108260	9690	9690	9690	9690	0
427	20231127	112500	131108260	9690	9690	9690	9690	0
428	20231127	112400	131108260	9690	9690	9690	9690	101
429	20231127	112300	130129570	9690	9690	9690	9690	0
430	20231127	112200	130129570	9690	9690	9690	9690	50
431	20231127	112100	129645070	9690	9680	9690	9680	151
432	20231127	112000	128182510	9680	9680	9680	9680	0
433	20231127	111900	128182510	9680	9680	9680	9680	40
434	20231127	111800	127795310	9680	9660	9680	9660	50
435	20231127	111700	127311490	9650	9640	9650	9640	706
436	20231127	111600	120505590	9670	9670	9670	9670	1
437	20231127	111500	120495920	9650	9650	9650	9650	0
438	20231127	111400	120495920	9650	9650	9650	9650	3
439	20231127	111300	120466970	9650	9650	9650	9650	0
440	20231127	111200	120466970	9650	9650	9650	9650	0
441	20231127	111100	120466970	9650	9650	9650	9650	0
442	20231127	111000	120466970	9650	9650	9650	9650	221
443	20231127	110900	118334320	9640	9640	9640	9640	0
444	20231127	110800	118334320	9640	9640	9640	9640	0
445	20231127	110700	118334320	9640	9640	9640	9640	17
446	20231127	110600	118170440	9650	9650	9650	9650	0
447	20231127	110500	118170440	9650	9650	9650	9650	56
448	20231127	110400	117630040	9640	9640	9640	9640	0
449	20231127	110300	117630040	9640	9640	9640	9640	0
450	20231127	110200	117630040	9640	9650	9650	9640	200
451	20231127	110100	115700240	9670	9670	9670	9670	0
452	20231127	110000	115700240	9670	9670	9670	9670	0
453	20231127	105900	115700240	9670	9670	9670	9670	1
454	20231127	105800	115690570	9650	9650	9650	9650	0
455	20231127	105700	115690570	9650	9650	9650	9650	0
456	20231127	105600	115690570	9650	9650	9650	9650	0
457	20231127	105500	115690570	9650	9650	9650	9650	1
458	20231127	105400	115680920	9680	9680	9680	9680	0
459	20231127	105300	115680920	9680	9680	9680	9680	0
460	20231127	105200	115680920	9680	9660	9680	9650	176
461	20231127	105100	113981680	9680	9680	9680	9680	0
462	20231127	105000	113981680	9680	9680	9680	9680	0
463	20231127	104900	113981680	9680	9680	9680	9680	5
464	20231127	104800	113933280	9660	9660	9660	9660	0
465	20231127	104700	113933280	9660	9660	9660	9660	3
466	20231127	104600	113904300	9660	9660	9660	9660	0
467	20231127	104500	113904300	9660	9660	9660	9660	1
468	20231127	104400	113894640	9660	9660	9660	9660	0
469	20231127	104300	113894640	9660	9660	9660	9660	0
470	20231127	104200	113894640	9660	9660	9660	9660	21
471	20231127	104100	113691780	9680	9680	9680	9680	0
472	20231127	104000	113691780	9680	9680	9680	9680	0
473	20231127	103900	113691780	9680	9680	9680	9680	0
474	20231127	103800	113691780	9680	9680	9680	9680	0
475	20231127	103700	113691780	9680	9680	9680	9680	0
476	20231127	103600	113691780	9680	9680	9680	9680	0
477	20231127	103500	113691780	9680	9680	9680	9680	113
478	20231127	103400	112597940	9670	9670	9670	9670	37
479	20231127	103300	112240150	9660	9660	9660	9660	0
480	20231127	103200	112240150	9660	9660	9660	9660	38
481	20231127	103100	111873070	9670	9670	9670	9670	0
482	20231127	103000	111873070	9670	9670	9670	9670	11
483	20231127	102900	111766700	9670	9670	9670	9670	0
484	20231127	102800	111766700	9670	9670	9670	9670	0
485	20231127	102700	111766700	9670	9670	9670	9670	2
486	20231127	102600	111747360	9670	9670	9670	9670	10
487	20231127	102500	111650660	9670	9670	9670	9670	0
488	20231127	102400	111650660	9670	9660	9670	9660	604
489	20231127	102300	105810020	9660	9660	9660	9660	11
490	20231127	102200	105703760	9660	9660	9660	9660	0
491	20231127	102100	105703760	9660	9660	9660	9660	0
492	20231127	102000	105703760	9660	9660	9660	9660	0
493	20231127	101900	105703760	9660	9660	9660	9660	0
494	20231127	101800	105703760	9660	9660	9660	9660	51
495	20231127	101700	105211100	9660	9660	9660	9660	120
496	20231127	101600	104051900	9660	9660	9660	9660	0
497	20231127	101500	104051900	9660	9640	9660	9640	25
498	20231127	101400	103810880	9640	9650	9650	9640	200
499	20231127	101300	101881890	9640	9640	9640	9640	0
500	20231127	101200	101881890	9640	9640	9640	9640	0
501	20231127	101100	101881890	9640	9640	9640	9640	0
502	20231127	101000	101881890	9640	9640	9640	9640	0
503	20231127	100900	101881890	9640	9640	9640	9640	1
504	20231127	100800	101872250	9640	9640	9640	9640	0
505	20231127	100700	101872250	9640	9650	9650	9640	196
506	20231127	100600	99982690	9660	9660	9660	9660	0
507	20231127	100500	99982690	9660	9660	9660	9660	1
508	20231127	100400	99973030	9650	9640	9650	9640	110
509	20231127	100300	98911630	9640	9640	9640	9640	257
510	20231127	100200	96434150	9640	9650	9650	9640	235
511	20231127	100100	94167400	9650	9650	9650	9650	56
512	20231127	100000	93627000	9670	9670	9670	9670	0
513	20231127	095900	93627000	9670	9650	9670	9650	149
514	20231127	095800	92188770	9670	9670	9670	9670	0
515	20231127	095700	92188770	9670	9670	9670	9670	1
516	20231127	095600	92179100	9650	9650	9650	9650	0
517	20231127	095500	92179100	9650	9650	9650	9650	500
518	20231127	095400	87354100	9660	9650	9660	9650	20
519	20231127	095300	87161000	9650	9650	9650	9650	20
520	20231127	095200	86968000	9650	9660	9660	9650	505
521	20231127	095100	82094610	9660	9660	9660	9660	8
522	20231127	095000	82017330	9660	9660	9660	9660	110
523	20231127	094900	80954730	9680	9680	9680	9680	0
524	20231127	094800	80954730	9680	9680	9680	9680	0
525	20231127	094700	80954730	9680	9680	9680	9680	30
526	20231127	094600	80664330	9680	9680	9680	9680	0
527	20231127	094500	80664330	9680	9680	9680	9680	0
528	20231127	094400	80664330	9680	9670	9680	9670	52
529	20231127	094300	80161140	9680	9680	9680	9680	2
530	20231127	094200	80141780	9680	9680	9680	9680	0
531	20231127	094100	80141780	9680	9680	9680	9680	0
532	20231127	094000	80141780	9680	9680	9680	9680	0
533	20231127	093900	80141780	9680	9680	9680	9680	0
534	20231127	093800	80141780	9680	9680	9680	9680	2
535	20231127	093700	80122420	9670	9680	9680	9650	5158
536	20231127	093600	30333000	9670	9670	9670	9670	0
537	20231127	093500	30333000	9670	9690	9690	9670	11
538	20231127	093400	30226570	9690	9690	9690	9690	1
539	20231127	093300	30216880	9690	9690	9690	9690	7
540	20231127	093200	30149050	9690	9690	9690	9690	1
541	20231127	093100	30139360	9670	9670	9670	9670	0
542	20231127	093000	30139360	9670	9670	9670	9670	21
543	20231127	092900	29936290	9670	9660	9670	9660	130
544	20231127	092800	28679220	9670	9670	9670	9670	21
545	20231127	092700	28476150	9670	9670	9670	9670	9
546	20231127	092600	28389120	9670	9670	9670	9670	2
547	20231127	092500	28369780	9660	9670	9670	9660	206
548	20231127	092400	26378320	9670	9670	9670	9670	50
549	20231127	092300	25894820	9670	9680	9680	9670	171
550	20231127	092200	24240750	9670	9670	9670	9670	11
551	20231127	092100	24134380	9660	9660	9660	9660	0
552	20231127	092000	24134380	9660	9670	9670	9660	483
553	20231127	091900	19464810	9670	9670	9670	9670	11
554	20231127	091800	19358440	9670	9670	9670	9670	21
555	20231127	091700	19155370	9690	9680	9690	9670	82
556	20231127	091600	18361690	9690	9690	9690	9690	0
557	20231127	091500	18361690	9690	9690	9690	9690	16
558	20231127	091400	18206650	9690	9700	9700	9690	122
559	20231127	091300	17023980	9700	9700	9700	9700	1
560	20231127	091200	17014280	9700	9700	9700	9700	31
561	20231127	091100	16713580	9700	9700	9700	9700	29
562	20231127	091000	16432280	9700	9700	9700	9700	117
563	20231127	090900	15297380	9700	9700	9700	9700	0
564	20231127	090800	15297380	9700	9700	9700	9700	44
565	20231127	090700	14870580	9700	9700	9700	9700	0
566	20231127	090600	14870580	9700	9700	9700	9700	10
567	20231127	090500	14773580	9720	9720	9720	9720	0
568	20231127	090400	14773580	9720	9720	9720	9700	134
569	20231127	090300	13471760	9720	9720	9720	9720	5
570	20231127	090200	13423160	9720	9720	9720	9720	2
571	20231127	090100	13403720	9700	9720	9720	9680	34
572	20231127	090000	13073820	9710	9690	9710	9690	1349