KissMeData/023810/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190600	184323690	8860	8860	8860	8860	1395
3	20231127	190500	184323690	8860	8860	8860	8860	0
4	20231127	190400	184323690	8860	8860	8860	8860	0
5	20231127	190300	184323690	8860	8860	8860	8860	0
6	20231127	190200	184323690	8860	8860	8860	8860	0
7	20231127	190100	184323690	8860	8860	8860	8860	0
8	20231127	190000	184323690	8860	8860	8860	8860	0
9	20231127	185900	184323690	8860	8860	8860	8860	0
10	20231127	185800	184323690	8860	8860	8860	8860	0
11	20231127	185700	184323690	8860	8860	8860	8860	0
12	20231127	185600	184323690	8860	8860	8860	8860	0
13	20231127	185500	184323690	8860	8860	8860	8860	0
14	20231127	185400	184323690	8860	8860	8860	8860	0
15	20231127	185300	184323690	8860	8860	8860	8860	0
16	20231127	185200	184323690	8860	8860	8860	8860	0
17	20231127	185100	184323690	8860	8860	8860	8860	0
18	20231127	185000	184323690	8860	8860	8860	8860	0
19	20231127	184900	184323690	8860	8860	8860	8860	0
20	20231127	184800	184323690	8860	8860	8860	8860	0
21	20231127	184700	184323690	8860	8860	8860	8860	0
22	20231127	184600	184323690	8860	8860	8860	8860	0
23	20231127	184500	184323690	8860	8860	8860	8860	0
24	20231127	184400	184323690	8860	8860	8860	8860	0
25	20231127	184300	184323690	8860	8860	8860	8860	0
26	20231127	184200	184323690	8860	8860	8860	8860	0
27	20231127	184100	184323690	8860	8860	8860	8860	0
28	20231127	184000	184323690	8860	8860	8860	8860	0
29	20231127	183900	184323690	8860	8860	8860	8860	0
30	20231127	183800	184323690	8860	8860	8860	8860	0
31	20231127	183700	184323690	8860	8860	8860	8860	0
32	20231127	183600	184323690	8860	8860	8860	8860	1395
33	20231127	183500	184323690	8860	8860	8860	8860	0
34	20231127	183400	184323690	8860	8860	8860	8860	0
35	20231127	183300	184323690	8860	8860	8860	8860	0
36	20231127	183200	184323690	8860	8860	8860	8860	0
37	20231127	183100	184323690	8860	8860	8860	8860	0
38	20231127	183000	184323690	8860	8860	8860	8860	0
39	20231127	182900	184323690	8860	8860	8860	8860	0
40	20231127	182800	184323690	8860	8860	8860	8860	0
41	20231127	182700	184323690	8860	8860	8860	8860	0
42	20231127	182600	184323690	8860	8860	8860	8860	0
43	20231127	182500	184323690	8860	8860	8860	8860	0
44	20231127	182400	184323690	8860	8860	8860	8860	0
45	20231127	182300	184323690	8860	8860	8860	8860	0
46	20231127	182200	184323690	8860	8860	8860	8860	0
47	20231127	182100	184323690	8860	8860	8860	8860	0
48	20231127	182000	184323690	8860	8860	8860	8860	0
49	20231127	181900	184323690	8860	8860	8860	8860	0
50	20231127	181800	184323690	8860	8860	8860	8860	0
51	20231127	181700	184323690	8860	8860	8860	8860	0
52	20231127	181600	184323690	8860	8860	8860	8860	0
53	20231127	181500	184323690	8860	8860	8860	8860	0
54	20231127	181400	184323690	8860	8860	8860	8860	0
55	20231127	181300	184323690	8860	8860	8860	8860	0
56	20231127	181200	184323690	8860	8860	8860	8860	0
57	20231127	181100	184323690	8860	8860	8860	8860	0
58	20231127	181000	184323690	8860	8860	8860	8860	0
59	20231127	180900	184323690	8860	8860	8860	8860	0
60	20231127	180800	184323690	8860	8860	8860	8860	0
61	20231127	180700	184323690	8860	8860	8860	8860	0
62	20231127	180600	184323690	8860	8860	8860	8860	1395
63	20231127	180500	184323690	8860	8860	8860	8860	0
64	20231127	180400	184323690	8860	8860	8860	8860	0
65	20231127	180300	184323690	8860	8860	8860	8860	0
66	20231127	180200	184323690	8860	8860	8860	8860	0
67	20231127	180100	184323690	8860	8860	8860	8860	0
68	20231127	180000	184323690	8860	8860	8860	8860	0
69	20231127	175900	184323690	8860	8860	8860	8860	0
70	20231127	175800	184323690	8860	8860	8860	8860	0
71	20231127	175700	184323690	8860	8860	8860	8860	0
72	20231127	175600	184323690	8860	8860	8860	8860	0
73	20231127	175500	184323690	8860	8860	8860	8860	0
74	20231127	175400	184323690	8860	8860	8860	8860	0
75	20231127	175300	184323690	8860	8860	8860	8860	0
76	20231127	175200	184323690	8860	8860	8860	8860	0
77	20231127	175100	184323690	8860	8860	8860	8860	0
78	20231127	175000	184323690	8860	8860	8860	8860	0
79	20231127	174900	184323690	8860	8860	8860	8860	0
80	20231127	174800	184323690	8860	8860	8860	8860	0
81	20231127	174700	184323690	8860	8860	8860	8860	0
82	20231127	174600	184323690	8860	8860	8860	8860	0
83	20231127	174500	184323690	8860	8860	8860	8860	0
84	20231127	174400	184323690	8860	8860	8860	8860	0
85	20231127	174300	184323690	8860	8860	8860	8860	0
86	20231127	174200	184323690	8860	8860	8860	8860	0
87	20231127	174100	184323690	8860	8860	8860	8860	0
88	20231127	174000	184323690	8860	8860	8860	8860	0
89	20231127	173900	184323690	8860	8860	8860	8860	0
90	20231127	173800	184323690	8860	8860	8860	8860	0
91	20231127	173700	184323690	8860	8860	8860	8860	0
92	20231127	173600	184323690	8860	8860	8860	8860	1395
93	20231127	173500	184323690	8860	8860	8860	8860	0
94	20231127	173400	184323690	8860	8860	8860	8860	0
95	20231127	173300	184323690	8860	8860	8860	8860	0
96	20231127	173200	184323690	8860	8860	8860	8860	0
97	20231127	173100	184323690	8860	8860	8860	8860	0
98	20231127	173000	184323690	8860	8860	8860	8860	0
99	20231127	172900	184323690	8860	8860	8860	8860	0
100	20231127	172800	184323690	8860	8860	8860	8860	0
101	20231127	172700	184323690	8860	8860	8860	8860	0
102	20231127	172600	184323690	8860	8860	8860	8860	0
103	20231127	172500	184323690	8860	8860	8860	8860	0
104	20231127	172400	184323690	8860	8860	8860	8860	0
105	20231127	172300	184323690	8860	8860	8860	8860	0
106	20231127	172200	184323690	8860	8860	8860	8860	0
107	20231127	172100	184323690	8860	8860	8860	8860	0
108	20231127	172000	184323690	8860	8860	8860	8860	0
109	20231127	171900	184323690	8860	8860	8860	8860	0
110	20231127	171800	184323690	8860	8860	8860	8860	0
111	20231127	171700	184323690	8860	8860	8860	8860	0
112	20231127	171600	184323690	8860	8860	8860	8860	0
113	20231127	171500	184323690	8860	8860	8860	8860	0
114	20231127	171400	184323690	8860	8860	8860	8860	0
115	20231127	171300	184323690	8860	8860	8860	8860	0
116	20231127	171200	184323690	8860	8860	8860	8860	0
117	20231127	171100	184323690	8860	8860	8860	8860	0
118	20231127	171000	184323690	8860	8860	8860	8860	0
119	20231127	170900	184323690	8860	8860	8860	8860	0
120	20231127	170800	184323690	8860	8860	8860	8860	0
121	20231127	170700	184323690	8860	8860	8860	8860	0
122	20231127	170600	184323690	8860	8860	8860	8860	1395
123	20231127	170500	184323690	8860	8860	8860	8860	0
124	20231127	170400	184323690	8860	8860	8860	8860	0
125	20231127	170300	184323690	8860	8860	8860	8860	0
126	20231127	170200	184323690	8860	8860	8860	8860	0
127	20231127	170100	184323690	8860	8860	8860	8860	0
128	20231127	170000	184323690	8860	8860	8860	8860	0
129	20231127	165900	184323690	8860	8860	8860	8860	0
130	20231127	165800	184323690	8860	8860	8860	8860	0
131	20231127	165700	184323690	8860	8860	8860	8860	0
132	20231127	165600	184323690	8860	8860	8860	8860	0
133	20231127	165500	184323690	8860	8860	8860	8860	0
134	20231127	165400	184323690	8860	8860	8860	8860	0
135	20231127	165300	184323690	8860	8860	8860	8860	0
136	20231127	165200	184323690	8860	8860	8860	8860	0
137	20231127	165100	184323690	8860	8860	8860	8860	0
138	20231127	165000	184323690	8860	8860	8860	8860	0
139	20231127	164900	184323690	8860	8860	8860	8860	0
140	20231127	164800	184323690	8860	8860	8860	8860	0
141	20231127	164700	184323690	8860	8860	8860	8860	0
142	20231127	164600	184323690	8860	8860	8860	8860	0
143	20231127	164500	184323690	8860	8860	8860	8860	0
144	20231127	164400	184323690	8860	8860	8860	8860	0
145	20231127	164300	184323690	8860	8860	8860	8860	0
146	20231127	164200	184323690	8860	8860	8860	8860	0
147	20231127	164100	184323690	8860	8860	8860	8860	0
148	20231127	164000	184323690	8860	8860	8860	8860	0
149	20231127	163900	184323690	8860	8860	8860	8860	0
150	20231127	163800	184323690	8860	8860	8860	8860	0
151	20231127	163700	184323690	8860	8860	8860	8860	0
152	20231127	163600	184323690	8860	8860	8860	8860	1395
153	20231127	163500	184323690	8860	8860	8860	8860	0
154	20231127	163400	184323690	8860	8860	8860	8860	0
155	20231127	163300	184323690	8860	8860	8860	8860	0
156	20231127	163200	184323690	8860	8860	8860	8860	0
157	20231127	163100	184323690	8860	8860	8860	8860	0
158	20231127	163000	184323690	8860	8860	8860	8860	0
159	20231127	162900	184323690	8860	8860	8860	8860	0
160	20231127	162800	184323690	8860	8860	8860	8860	0
161	20231127	162700	184323690	8860	8860	8860	8860	0
162	20231127	162600	184323690	8860	8860	8860	8860	0
163	20231127	162500	184323690	8860	8860	8860	8860	0
164	20231127	162400	184323690	8860	8860	8860	8860	0
165	20231127	162300	184323690	8860	8860	8860	8860	0
166	20231127	162200	184323690	8860	8860	8860	8860	0
167	20231127	162100	184323690	8860	8860	8860	8860	0
168	20231127	162000	184323690	8860	8860	8860	8860	0
169	20231127	161900	184323690	8860	8860	8860	8860	0
170	20231127	161800	184323690	8860	8860	8860	8860	0
171	20231127	161700	184323690	8860	8860	8860	8860	0
172	20231127	161600	184323690	8860	8860	8860	8860	0
173	20231127	161500	184323690	8860	8860	8860	8860	0
174	20231127	161400	184323690	8860	8860	8860	8860	0
175	20231127	161300	184323690	8860	8860	8860	8860	0
176	20231127	161200	184323690	8860	8860	8860	8860	0
177	20231127	161100	184323690	8860	8860	8860	8860	0
178	20231127	161000	184323690	8860	8860	8860	8860	0
179	20231127	160900	184323690	8860	8860	8860	8860	0
180	20231127	160800	184323690	8860	8860	8860	8860	0
181	20231127	160700	184323690	8860	8860	8860	8860	0
182	20231127	160600	184323690	8860	8860	8860	8860	1395
183	20231127	160500	184323690	8860	8860	8860	8860	0
184	20231127	160400	184323690	8860	8860	8860	8860	0
185	20231127	160300	184323690	8860	8860	8860	8860	0
186	20231127	160200	184323690	8860	8860	8860	8860	0
187	20231127	160100	184323690	8860	8860	8860	8860	0
188	20231127	160000	184323690	8860	8860	8860	8860	0
189	20231127	155900	184323690	8860	8860	8860	8860	0
190	20231127	155800	184323690	8860	8860	8860	8860	0
191	20231127	155700	184323690	8860	8860	8860	8860	0
192	20231127	155600	184323690	8860	8860	8860	8860	0
193	20231127	155500	184323690	8860	8860	8860	8860	0
194	20231127	155400	184323690	8860	8860	8860	8860	0
195	20231127	155300	184323690	8860	8860	8860	8860	0
196	20231127	155200	184323690	8860	8860	8860	8860	0
197	20231127	155100	184323690	8860	8860	8860	8860	0
198	20231127	155000	184323690	8860	8860	8860	8860	0
199	20231127	154900	184323690	8860	8860	8860	8860	0
200	20231127	154800	184323690	8860	8860	8860	8860	0
201	20231127	154700	184323690	8860	8860	8860	8860	0
202	20231127	154600	184323690	8860	8860	8860	8860	0
203	20231127	154500	184323690	8860	8860	8860	8860	0
204	20231127	154400	184323690	8860	8860	8860	8860	0
205	20231127	154300	184323690	8860	8860	8860	8860	0
206	20231127	154200	184323690	8860	8860	8860	8860	0
207	20231127	154100	184323690	8860	8860	8860	8860	0
208	20231127	154000	184323690	8860	8860	8860	8860	0
209	20231127	153900	184323690	8860	8860	8860	8860	0
210	20231127	153800	184323690	8860	8860	8860	8860	0
211	20231127	153700	184323690	8860	8860	8860	8860	0
212	20231127	153600	184323690	8860	8860	8860	8860	1395
213	20231127	153500	184323690	8860	8860	8860	8860	0
214	20231127	153400	184323690	8860	8860	8860	8860	0
215	20231127	153300	184323690	8860	8860	8860	8860	0
216	20231127	153200	184323690	8860	8860	8860	8860	0
217	20231127	153100	184323690	8860	8860	8860	8860	0
218	20231127	153000	184323690	8860	8860	8860	8860	1395
219	20231127	152900	171963990	8860	8860	8860	8860	0
220	20231127	152800	171963990	8860	8860	8860	8860	0
221	20231127	152700	171963990	8860	8860	8860	8860	0
222	20231127	152600	171963990	8860	8860	8860	8860	0
223	20231127	152500	171963990	8860	8860	8860	8860	0
224	20231127	152400	171963990	8860	8860	8860	8860	0
225	20231127	152300	171963990	8860	8860	8860	8860	0
226	20231127	152200	171963990	8860	8860	8860	8860	0
227	20231127	152100	171963990	8860	8860	8860	8860	0
228	20231127	152000	171963990	8860	8860	8860	8860	0
229	20231127	151900	171963990	8860	8860	8860	8860	0
230	20231127	151800	171963990	8860	8830	8860	8830	4
231	20231127	151700	171928600	8810	8780	8810	8780	870
232	20231127	151600	164271380	8780	8770	8780	8760	202
233	20231127	151500	162501450	8770	8770	8770	8770	600
234	20231127	151400	157239450	8770	8760	8780	8760	132
235	20231127	151300	156081340	8770	8760	8770	8760	29
236	20231127	151200	155827200	8760	8770	8770	8760	532
237	20231127	151100	151161740	8770	8770	8770	8770	1
238	20231127	151000	151152970	8780	8780	8780	8780	0
239	20231127	150900	151152970	8780	8780	8780	8780	0
240	20231127	150800	151152970	8780	8780	8780	8780	0
241	20231127	150700	151152970	8780	8780	8780	8780	0
242	20231127	150600	151152970	8780	8780	8780	8780	0
243	20231127	150500	151152970	8780	8780	8780	8780	0
244	20231127	150400	151152970	8780	8780	8780	8780	0
245	20231127	150300	151152970	8780	8780	8780	8780	0
246	20231127	150200	151152970	8780	8780	8780	8780	0
247	20231127	150100	151152970	8780	8780	8780	8780	0
248	20231127	150000	151152970	8780	8780	8780	8780	0
249	20231127	145900	151152970	8780	8780	8780	8780	50
250	20231127	145800	150713970	8780	8780	8780	8780	0
251	20231127	145700	150713970	8780	8780	8780	8780	0
252	20231127	145600	150713970	8780	8780	8780	8780	0
253	20231127	145500	150713970	8780	8780	8780	8780	0
254	20231127	145400	150713970	8780	8780	8780	8780	0
255	20231127	145300	150713970	8780	8780	8780	8780	0
256	20231127	145200	150713970	8780	8780	8780	8780	0
257	20231127	145100	150713970	8780	8780	8780	8780	0
258	20231127	145000	150713970	8780	8780	8780	8780	0
259	20231127	144900	150713970	8780	8780	8780	8780	0
260	20231127	144800	150713970	8780	8780	8780	8780	35
261	20231127	144700	150406670	8770	8770	8770	8770	0
262	20231127	144600	150406670	8770	8770	8770	8770	0
263	20231127	144500	150406670	8770	8770	8770	8770	0
264	20231127	144400	150406670	8770	8770	8770	8770	0
265	20231127	144300	150406670	8770	8770	8770	8770	0
266	20231127	144200	150406670	8770	8770	8770	8770	0
267	20231127	144100	150406670	8770	8770	8770	8770	3
268	20231127	144000	150380360	8770	8770	8770	8770	0
269	20231127	143900	150380360	8770	8770	8770	8770	122
270	20231127	143800	149310420	8760	8760	8760	8760	0
271	20231127	143700	149310420	8760	8760	8760	8760	0
272	20231127	143600	149310420	8760	8760	8760	8760	100
273	20231127	143500	148434420	8750	8750	8750	8750	337
274	20231127	143400	145485670	8750	8750	8750	8750	10
275	20231127	143300	145398170	8730	8730	8730	8730	0
276	20231127	143200	145398170	8730	8730	8730	8730	0
277	20231127	143100	145398170	8730	8730	8730	8730	0
278	20231127	143000	145398170	8730	8730	8730	8730	17
279	20231127	142900	145249760	8740	8740	8740	8740	0
280	20231127	142800	145249760	8740	8740	8740	8740	0
281	20231127	142700	145249760	8740	8740	8740	8740	0
282	20231127	142600	145249760	8740	8740	8740	8740	0
283	20231127	142500	145249760	8740	8740	8740	8740	0
284	20231127	142400	145249760	8740	8740	8740	8740	0
285	20231127	142300	145249760	8740	8740	8740	8740	37
286	20231127	142200	144926380	8750	8750	8750	8750	0
287	20231127	142100	144926380	8750	8750	8750	8750	0
288	20231127	142000	144926380	8750	8750	8750	8750	0
289	20231127	141900	144926380	8750	8750	8750	8750	0
290	20231127	141800	144926380	8750	8750	8750	8750	0
291	20231127	141700	144926380	8750	8750	8750	8750	0
292	20231127	141600	144926380	8750	8750	8750	8750	1
293	20231127	141500	144917630	8730	8730	8730	8730	0
294	20231127	141400	144917630	8730	8730	8730	8730	0
295	20231127	141300	144917630	8730	8730	8730	8730	0
296	20231127	141200	144917630	8730	8730	8730	8730	0
297	20231127	141100	144917630	8730	8730	8730	8730	0
298	20231127	141000	144917630	8730	8730	8730	8730	0
299	20231127	140900	144917630	8730	8730	8730	8730	6
300	20231127	140800	144865250	8730	8740	8740	8730	500
301	20231127	140700	140499110	8740	8740	8740	8740	0
302	20231127	140600	140499110	8740	8740	8740	8740	500
303	20231127	140500	136129110	8740	8740	8740	8740	0
304	20231127	140400	136129110	8740	8740	8740	8740	0
305	20231127	140300	136129110	8740	8740	8740	8740	0
306	20231127	140200	136129110	8740	8740	8740	8740	0
307	20231127	140100	136129110	8740	8740	8740	8740	0
308	20231127	140000	136129110	8740	8740	8740	8740	0
309	20231127	135900	136129110	8740	8740	8740	8740	0
310	20231127	135800	136129110	8740	8740	8740	8740	0
311	20231127	135700	136129110	8740	8740	8740	8740	0
312	20231127	135600	136129110	8740	8740	8740	8740	0
313	20231127	135500	136129110	8740	8740	8740	8740	0
314	20231127	135400	136129110	8740	8740	8740	8740	0
315	20231127	135300	136129110	8740	8740	8740	8740	0
316	20231127	135200	136129110	8740	8740	8740	8740	0
317	20231127	135100	136129110	8740	8740	8740	8740	0
318	20231127	135000	136129110	8740	8740	8740	8740	0
319	20231127	134900	136129110	8740	8760	8760	8740	500
320	20231127	134800	131758070	8770	8770	8770	8770	0
321	20231127	134700	131758070	8770	8770	8770	8770	0
322	20231127	134600	131758070	8770	8770	8770	8770	0
323	20231127	134500	131758070	8770	8770	8770	8770	0
324	20231127	134400	131758070	8770	8770	8770	8770	0
325	20231127	134300	131758070	8770	8770	8770	8770	0
326	20231127	134200	131758070	8770	8770	8770	8770	0
327	20231127	134100	131758070	8770	8770	8770	8770	0
328	20231127	134000	131758070	8770	8770	8770	8770	0
329	20231127	133900	131758070	8770	8770	8770	8770	0
330	20231127	133800	131758070	8770	8770	8770	8770	0
331	20231127	133700	131758070	8770	8770	8770	8770	0
332	20231127	133600	131758070	8770	8770	8770	8770	0
333	20231127	133500	131758070	8770	8770	8770	8770	0
334	20231127	133400	131758070	8770	8770	8770	8770	0
335	20231127	133300	131758070	8770	8770	8770	8770	0
336	20231127	133200	131758070	8770	8770	8770	8770	0
337	20231127	133100	131758070	8770	8770	8770	8770	0
338	20231127	133000	131758070	8770	8770	8770	8770	0
339	20231127	132900	131758070	8770	8770	8770	8770	0
340	20231127	132800	131758070	8770	8770	8770	8770	0
341	20231127	132700	131758070	8770	8770	8770	8770	0
342	20231127	132600	131758070	8770	8770	8770	8770	0
343	20231127	132500	131758070	8770	8770	8770	8770	1
344	20231127	132400	131749300	8770	8770	8770	8770	1
345	20231127	132300	131740530	8740	8740	8740	8740	0
346	20231127	132200	131740530	8740	8740	8740	8740	0
347	20231127	132100	131740530	8740	8760	8760	8740	250
348	20231127	132000	129553920	8780	8780	8780	8780	0
349	20231127	131900	129553920	8780	8780	8780	8780	0
350	20231127	131800	129553920	8780	8780	8780	8780	0
351	20231127	131700	129553920	8780	8780	8780	8780	2
352	20231127	131600	129536360	8770	8770	8770	8770	0
353	20231127	131500	129536360	8770	8770	8770	8770	0
354	20231127	131400	129536360	8770	8770	8770	8770	5
355	20231127	131300	129492510	8760	8760	8760	8760	0
356	20231127	131200	129492510	8760	8760	8760	8760	5
357	20231127	131100	129448710	8780	8780	8780	8780	3
358	20231127	131000	129422370	8780	8780	8780	8780	3
359	20231127	130900	129396030	8780	8780	8780	8780	2
360	20231127	130800	129378470	8770	8770	8770	8770	70
361	20231127	130700	128764570	8790	8790	8790	8790	0
362	20231127	130600	128764570	8790	8790	8790	8790	5
363	20231127	130500	128720620	8790	8790	8790	8790	0
364	20231127	130400	128720620	8790	8790	8790	8790	9
365	20231127	130300	128641510	8750	8750	8750	8750	0
366	20231127	130200	128641510	8750	8750	8750	8750	0
367	20231127	130100	128641510	8750	8750	8750	8750	0
368	20231127	130000	128641510	8750	8750	8750	8750	0
369	20231127	125900	128641510	8750	8750	8750	8750	0
370	20231127	125800	128641510	8750	8750	8750	8750	0
371	20231127	125700	128641510	8750	8750	8750	8750	0
372	20231127	125600	128641510	8750	8750	8750	8750	0
373	20231127	125500	128641510	8750	8750	8750	8750	0
374	20231127	125400	128641510	8750	8750	8750	8750	0
375	20231127	125300	128641510	8750	8750	8750	8750	19
376	20231127	125200	128475260	8750	8750	8750	8750	0
377	20231127	125100	128475260	8750	8750	8750	8750	101
378	20231127	125000	127591510	8750	8750	8750	8750	2
379	20231127	124900	127574010	8800	8800	8800	8800	0
380	20231127	124800	127574010	8800	8800	8800	8800	25
381	20231127	124700	127354010	8800	8800	8800	8800	0
382	20231127	124600	127354010	8800	8800	8800	8800	0
383	20231127	124500	127354010	8800	8800	8800	8800	0
384	20231127	124400	127354010	8800	8800	8800	8800	0
385	20231127	124300	127354010	8800	8800	8800	8800	0
386	20231127	124200	127354010	8800	8800	8800	8800	0
387	20231127	124100	127354010	8800	8800	8800	8800	0
388	20231127	124000	127354010	8800	8800	8800	8800	0
389	20231127	123900	127354010	8800	8800	8800	8800	0
390	20231127	123800	127354010	8800	8800	8800	8800	0
391	20231127	123700	127354010	8800	8800	8800	8800	0
392	20231127	123600	127354010	8800	8800	8800	8800	1
393	20231127	123500	127345210	8750	8750	8750	8750	0
394	20231127	123400	127345210	8750	8750	8750	8750	10
395	20231127	123300	127257710	8750	8750	8750	8750	0
396	20231127	123200	127257710	8750	8750	8750	8750	0
397	20231127	123100	127257710	8750	8760	8760	8750	15
398	20231127	123000	127126400	8800	8800	8800	8800	0
399	20231127	122900	127126400	8800	8800	8800	8800	0
400	20231127	122800	127126400	8800	8800	8800	8800	0
401	20231127	122700	127126400	8800	8800	8800	8800	0
402	20231127	122600	127126400	8800	8800	8800	8800	0
403	20231127	122500	127126400	8800	8800	8800	8800	0
404	20231127	122400	127126400	8800	8800	8800	8800	0
405	20231127	122300	127126400	8800	8800	8800	8800	0
406	20231127	122200	127126400	8800	8800	8800	8800	26
407	20231127	122100	126897600	8800	8800	8800	8800	0
408	20231127	122000	126897600	8800	8800	8800	8800	0
409	20231127	121900	126897600	8800	8800	8800	8800	0
410	20231127	121800	126897600	8800	8800	8800	8800	0
411	20231127	121700	126897600	8800	8800	8800	8800	0
412	20231127	121600	126897600	8800	8800	8800	8800	0
413	20231127	121500	126897600	8800	8800	8800	8800	0
414	20231127	121400	126897600	8800	8800	8800	8800	0
415	20231127	121300	126897600	8800	8800	8800	8800	0
416	20231127	121200	126897600	8800	8800	8800	8800	1
417	20231127	121100	126888800	8740	8740	8740	8740	0
418	20231127	121000	126888800	8740	8740	8740	8740	0
419	20231127	120900	126888800	8740	8740	8740	8740	0
420	20231127	120800	126888800	8740	8740	8740	8740	0
421	20231127	120700	126888800	8740	8740	8740	8740	0
422	20231127	120600	126888800	8740	8740	8740	8740	0
423	20231127	120500	126888800	8740	8740	8740	8740	0
424	20231127	120400	126888800	8740	8740	8740	8740	1
425	20231127	120300	126880060	8750	8750	8750	8750	55
426	20231127	120200	126398810	8750	8750	8750	8750	0
427	20231127	120100	126398810	8750	8750	8750	8750	5
428	20231127	120000	126355060	8750	8750	8750	8750	0
429	20231127	115900	126355060	8750	8750	8750	8750	0
430	20231127	115800	126355060	8750	8750	8750	8750	0
431	20231127	115700	126355060	8750	8750	8750	8750	0
432	20231127	115600	126355060	8750	8750	8750	8750	0
433	20231127	115500	126355060	8750	8750	8750	8750	0
434	20231127	115400	126355060	8750	8750	8750	8750	0
435	20231127	115300	126355060	8750	8750	8750	8750	0
436	20231127	115200	126355060	8750	8750	8750	8750	0
437	20231127	115100	126355060	8750	8750	8750	8750	10
438	20231127	115000	126267560	8740	8740	8740	8740	100
439	20231127	114900	125393560	8770	8770	8770	8770	0
440	20231127	114800	125393560	8770	8740	8770	8740	1075
441	20231127	114700	115978820	8740	8740	8740	8740	0
442	20231127	114600	115978820	8740	8740	8740	8740	1
443	20231127	114500	115970080	8740	8740	8740	8740	0
444	20231127	114400	115970080	8740	8740	8740	8740	0
445	20231127	114300	115970080	8740	8740	8740	8740	0
446	20231127	114200	115970080	8740	8740	8740	8740	0
447	20231127	114100	115970080	8740	8740	8740	8740	0
448	20231127	114000	115970080	8740	8730	8740	8730	250
449	20231127	113900	113785190	8720	8740	8740	8720	1894
450	20231127	113800	97256860	8770	8770	8770	8770	0
451	20231127	113700	97256860	8770	8770	8770	8770	0
452	20231127	113600	97256860	8770	8770	8770	8770	0
453	20231127	113500	97256860	8770	8770	8770	8770	0
454	20231127	113400	97256860	8770	8770	8770	8770	0
455	20231127	113300	97256860	8770	8770	8770	8770	0
456	20231127	113200	97256860	8770	8770	8770	8770	0
457	20231127	113100	97256860	8770	8770	8770	8770	0
458	20231127	113000	97256860	8770	8770	8770	8770	0
459	20231127	112900	97256860	8770	8770	8770	8770	0
460	20231127	112800	97256860	8770	8770	8770	8770	0
461	20231127	112700	97256860	8770	8770	8770	8770	0
462	20231127	112600	97256860	8770	8770	8770	8770	0
463	20231127	112500	97256860	8770	8770	8770	8770	0
464	20231127	112400	97256860	8770	8770	8770	8770	0
465	20231127	112300	97256860	8770	8770	8770	8770	0
466	20231127	112200	97256860	8770	8770	8770	8770	0
467	20231127	112100	97256860	8770	8770	8770	8770	85
468	20231127	112000	96511410	8730	8750	8750	8730	1000
469	20231127	111900	87775190	8760	8760	8760	8760	0
470	20231127	111800	87775190	8760	8760	8760	8760	0
471	20231127	111700	87775190	8760	8760	8760	8760	0
472	20231127	111600	87775190	8760	8760	8760	8760	0
473	20231127	111500	87775190	8760	8760	8760	8760	0
474	20231127	111400	87775190	8760	8760	8760	8760	0
475	20231127	111300	87775190	8760	8760	8760	8760	0
476	20231127	111200	87775190	8760	8760	8760	8760	0
477	20231127	111100	87775190	8760	8760	8760	8760	0
478	20231127	111000	87775190	8760	8760	8760	8760	0
479	20231127	110900	87775190	8760	8760	8760	8760	0
480	20231127	110800	87775190	8760	8780	8780	8750	510
481	20231127	110700	83305990	8790	8790	8790	8790	34
482	20231127	110600	83007130	8790	8790	8790	8790	1
483	20231127	110500	82998340	8790	8790	8790	8790	0
484	20231127	110400	82998340	8790	8790	8790	8790	0
485	20231127	110300	82998340	8790	8790	8790	8790	0
486	20231127	110200	82998340	8790	8790	8790	8790	2
487	20231127	110100	82980760	8790	8790	8790	8790	16
488	20231127	110000	82840120	8790	8790	8790	8790	58
489	20231127	105900	82330300	8800	8800	8800	8800	0
490	20231127	105800	82330300	8800	8800	8800	8800	0
491	20231127	105700	82330300	8800	8800	8800	8800	0
492	20231127	105600	82330300	8800	8800	8800	8800	0
493	20231127	105500	82330300	8800	8800	8800	8800	0
494	20231127	105400	82330300	8800	8800	8800	8800	0
495	20231127	105300	82330300	8800	8800	8800	8800	0
496	20231127	105200	82330300	8800	8800	8800	8800	0
497	20231127	105100	82330300	8800	8800	8800	8800	0
498	20231127	105000	82330300	8800	8800	8800	8800	0
499	20231127	104900	82330300	8800	8800	8800	8800	0
500	20231127	104800	82330300	8800	8800	8800	8800	0
501	20231127	104700	82330300	8800	8800	8800	8800	0
502	20231127	104600	82330300	8800	8800	8800	8800	0
503	20231127	104500	82330300	8800	8780	8800	8780	602
504	20231127	104400	77037990	8750	8750	8750	8750	0
505	20231127	104300	77037990	8750	8750	8750	8750	0
506	20231127	104200	77037990	8750	8750	8750	8750	0
507	20231127	104100	77037990	8750	8750	8750	8750	0
508	20231127	104000	77037990	8750	8750	8750	8750	0
509	20231127	103900	77037990	8750	8750	8750	8750	0
510	20231127	103800	77037990	8750	8750	8750	8750	0
511	20231127	103700	77037990	8750	8750	8750	8750	0
512	20231127	103600	77037990	8750	8750	8750	8750	0
513	20231127	103500	77037990	8750	8750	8750	8750	0
514	20231127	103400	77037990	8750	8750	8750	8750	0
515	20231127	103300	77037990	8750	8750	8750	8750	29
516	20231127	103200	76784240	8720	8720	8720	8720	0
517	20231127	103100	76784240	8720	8720	8720	8720	0
518	20231127	103000	76784240	8720	8720	8720	8720	1
519	20231127	102900	76775520	8710	8710	8710	8710	0
520	20231127	102800	76775520	8710	8740	8740	8710	1600
521	20231127	102700	62821020	8740	8740	8740	8740	1
522	20231127	102600	62812280	8750	8750	8750	8750	0
523	20231127	102500	62812280	8750	8750	8750	8750	0
524	20231127	102400	62812280	8750	8750	8750	8750	0
525	20231127	102300	62812280	8750	8750	8750	8750	0
526	20231127	102200	62812280	8750	8750	8750	8750	0
527	20231127	102100	62812280	8750	8760	8760	8750	530
528	20231127	102000	58174740	8750	8750	8750	8750	0
529	20231127	101900	58174740	8750	8750	8750	8750	0
530	20231127	101800	58174740	8750	8750	8750	8750	0
531	20231127	101700	58174740	8750	8750	8750	8750	0
532	20231127	101600	58174740	8750	8750	8750	8750	0
533	20231127	101500	58174740	8750	8750	8750	8750	0
534	20231127	101400	58174740	8750	8750	8750	8750	0
535	20231127	101300	58174740	8750	8750	8750	8750	0
536	20231127	101200	58174740	8750	8800	8800	8750	12
537	20231127	101100	58069240	8790	8790	8790	8790	0
538	20231127	101000	58069240	8790	8790	8790	8790	0
539	20231127	100900	58069240	8790	8750	8790	8750	164
540	20231127	100800	56633840	8760	8760	8760	8760	100
541	20231127	100700	55757840	8750	8790	8790	8750	400
542	20231127	100600	52251280	8790	8790	8790	8790	0
543	20231127	100500	52251280	8790	8790	8790	8790	0
544	20231127	100400	52251280	8790	8790	8790	8790	2
545	20231127	100300	52233700	8800	8800	8800	8800	0
546	20231127	100200	52233700	8800	8800	8800	8800	0
547	20231127	100100	52233700	8800	8800	8800	8800	67
548	20231127	100000	51644100	8800	8800	8800	8800	180
549	20231127	095900	50060100	8800	8800	8800	8800	100
550	20231127	095800	49180100	8800	8850	8850	8800	812
551	20231127	095700	42034450	8810	8810	8810	8810	78
552	20231127	095600	41347270	8810	8810	8810	8810	0
553	20231127	095500	41347270	8810	8810	8810	8810	0
554	20231127	095400	41347270	8810	8810	8810	8810	0
555	20231127	095300	41347270	8810	8820	8820	8810	22
556	20231127	095200	41153390	8880	8880	8880	8880	0
557	20231127	095100	41153390	8880	8880	8880	8880	0
558	20231127	095000	41153390	8880	8880	8880	8880	0
559	20231127	094900	41153390	8880	8880	8880	8880	0
560	20231127	094800	41153390	8880	8880	8880	8880	0
561	20231127	094700	41153390	8880	8880	8880	8880	0
562	20231127	094600	41153390	8880	8880	8880	8880	0
563	20231127	094500	41153390	8880	8880	8880	8880	0
564	20231127	094400	41153390	8880	8880	8880	8880	1
565	20231127	094300	41144510	8850	8850	8850	8850	0
566	20231127	094200	41144510	8850	8850	8850	8850	0
567	20231127	094100	41144510	8850	8850	8850	8850	0
568	20231127	094000	41144510	8850	8850	8850	8850	0
569	20231127	093900	41144510	8850	8810	8880	8810	235
570	20231127	093800	39064940	8800	8800	8800	8800	36
571	20231127	093700	38748140	8800	8800	8800	8800	35
572	20231127	093600	38440140	8800	8760	8800	8760	2
573	20231127	093500	38422580	8800	8790	8800	8790	5
574	20231127	093400	38378610	8790	8790	8790	8790	0
575	20231127	093300	38378610	8790	8790	8790	8790	1
576	20231127	093200	38369820	8720	8720	8720	8720	0
577	20231127	093100	38369820	8720	8720	8720	8720	0
578	20231127	093000	38369820	8720	8720	8720	8720	0
579	20231127	092900	38369820	8720	8720	8720	8720	0
580	20231127	092800	38369820	8720	8720	8720	8720	3
581	20231127	092700	38343660	8700	8750	8750	8700	102
582	20231127	092600	37455570	8750	8770	8770	8750	661
583	20231127	092500	31670480	8790	8790	8790	8790	161
584	20231127	092400	30255290	8800	8800	8800	8800	0
585	20231127	092300	30255290	8800	8800	8800	8800	0
586	20231127	092200	30255290	8800	8790	8800	8790	113
587	20231127	092100	29261020	8800	8800	8800	8800	0
588	20231127	092000	29261020	8800	8790	8800	8790	30
589	20231127	091900	28997310	8790	8790	8790	8790	0
590	20231127	091800	28997310	8790	8790	8790	8790	0
591	20231127	091700	28997310	8790	8790	8790	8790	1
592	20231127	091600	28988520	8790	8790	8790	8760	235
593	20231127	091500	26929130	8790	8790	8790	8790	14
594	20231127	091400	26806070	8800	8800	8800	8800	0
595	20231127	091300	26806070	8800	8810	8810	8800	354
596	20231127	091200	23688350	8830	8830	8830	8830	2
597	20231127	091100	23670690	8830	8830	8830	8830	0
598	20231127	091000	23670690	8830	8830	8830	8830	0
599	20231127	090900	23670690	8830	8870	8870	8830	277
600	20231127	090800	21220160	8870	8870	8870	8870	0
601	20231127	090700	21220160	8870	8870	8870	8870	6
602	20231127	090600	21166940	8870	8880	8880	8870	400
603	20231127	090500	17618740	8870	8870	8870	8870	450
604	20231127	090400	13627240	8870	8870	8870	8870	0
605	20231127	090300	13627240	8870	8900	8900	8870	226
606	20231127	090200	11616570	8910	8920	8920	8910	730
607	20231127	090100	5110980	8970	8930	8970	8910	306
608	20231127	090000	2381330	8940	8990	8990	8940	265