KissMeData/059090/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193600	945936650	8850	8850	8850	8850	1866
3	20231127	193500	945936650	8850	8850	8850	8850	0
4	20231127	193400	945936650	8850	8850	8850	8850	0
5	20231127	193300	945936650	8850	8850	8850	8850	0
6	20231127	193200	945936650	8850	8850	8850	8850	0
7	20231127	193100	945936650	8850	8850	8850	8850	0
8	20231127	193000	945936650	8850	8850	8850	8850	0
9	20231127	192900	945936650	8850	8850	8850	8850	0
10	20231127	192800	945936650	8850	8850	8850	8850	0
11	20231127	192700	945936650	8850	8850	8850	8850	0
12	20231127	192600	945936650	8850	8850	8850	8850	0
13	20231127	192500	945936650	8850	8850	8850	8850	0
14	20231127	192400	945936650	8850	8850	8850	8850	0
15	20231127	192300	945936650	8850	8850	8850	8850	0
16	20231127	192200	945936650	8850	8850	8850	8850	0
17	20231127	192100	945936650	8850	8850	8850	8850	0
18	20231127	192000	945936650	8850	8850	8850	8850	0
19	20231127	191900	945936650	8850	8850	8850	8850	0
20	20231127	191800	945936650	8850	8850	8850	8850	0
21	20231127	191700	945936650	8850	8850	8850	8850	0
22	20231127	191600	945936650	8850	8850	8850	8850	0
23	20231127	191500	945936650	8850	8850	8850	8850	0
24	20231127	191400	945936650	8850	8850	8850	8850	0
25	20231127	191300	945936650	8850	8850	8850	8850	0
26	20231127	191200	945936650	8850	8850	8850	8850	0
27	20231127	191100	945936650	8850	8850	8850	8850	0
28	20231127	191000	945936650	8850	8850	8850	8850	0
29	20231127	190900	945936650	8850	8850	8850	8850	0
30	20231127	190800	945936650	8850	8850	8850	8850	0
31	20231127	190700	945936650	8850	8850	8850	8850	0
32	20231127	190600	945936650	8850	8850	8850	8850	1866
33	20231127	190500	945936650	8850	8850	8850	8850	0
34	20231127	190400	945936650	8850	8850	8850	8850	0
35	20231127	190300	945936650	8850	8850	8850	8850	0
36	20231127	190200	945936650	8850	8850	8850	8850	0
37	20231127	190100	945936650	8850	8850	8850	8850	0
38	20231127	190000	945936650	8850	8850	8850	8850	0
39	20231127	185900	945936650	8850	8850	8850	8850	0
40	20231127	185800	945936650	8850	8850	8850	8850	0
41	20231127	185700	945936650	8850	8850	8850	8850	0
42	20231127	185600	945936650	8850	8850	8850	8850	0
43	20231127	185500	945936650	8850	8850	8850	8850	0
44	20231127	185400	945936650	8850	8850	8850	8850	0
45	20231127	185300	945936650	8850	8850	8850	8850	0
46	20231127	185200	945936650	8850	8850	8850	8850	0
47	20231127	185100	945936650	8850	8850	8850	8850	0
48	20231127	185000	945936650	8850	8850	8850	8850	0
49	20231127	184900	945936650	8850	8850	8850	8850	0
50	20231127	184800	945936650	8850	8850	8850	8850	0
51	20231127	184700	945936650	8850	8850	8850	8850	0
52	20231127	184600	945936650	8850	8850	8850	8850	0
53	20231127	184500	945936650	8850	8850	8850	8850	0
54	20231127	184400	945936650	8850	8850	8850	8850	0
55	20231127	184300	945936650	8850	8850	8850	8850	0
56	20231127	184200	945936650	8850	8850	8850	8850	0
57	20231127	184100	945936650	8850	8850	8850	8850	0
58	20231127	184000	945936650	8850	8850	8850	8850	0
59	20231127	183900	945936650	8850	8850	8850	8850	0
60	20231127	183800	945936650	8850	8850	8850	8850	0
61	20231127	183700	945936650	8850	8850	8850	8850	0
62	20231127	183600	945936650	8850	8850	8850	8850	1866
63	20231127	183500	945936650	8850	8850	8850	8850	0
64	20231127	183400	945936650	8850	8850	8850	8850	0
65	20231127	183300	945936650	8850	8850	8850	8850	0
66	20231127	183200	945936650	8850	8850	8850	8850	0
67	20231127	183100	945936650	8850	8850	8850	8850	0
68	20231127	183000	945936650	8850	8850	8850	8850	0
69	20231127	182900	945936650	8850	8850	8850	8850	0
70	20231127	182800	945936650	8850	8850	8850	8850	0
71	20231127	182700	945936650	8850	8850	8850	8850	0
72	20231127	182600	945936650	8850	8850	8850	8850	0
73	20231127	182500	945936650	8850	8850	8850	8850	0
74	20231127	182400	945936650	8850	8850	8850	8850	0
75	20231127	182300	945936650	8850	8850	8850	8850	0
76	20231127	182200	945936650	8850	8850	8850	8850	0
77	20231127	182100	945936650	8850	8850	8850	8850	0
78	20231127	182000	945936650	8850	8850	8850	8850	0
79	20231127	181900	945936650	8850	8850	8850	8850	0
80	20231127	181800	945936650	8850	8850	8850	8850	0
81	20231127	181700	945936650	8850	8850	8850	8850	0
82	20231127	181600	945936650	8850	8850	8850	8850	0
83	20231127	181500	945936650	8850	8850	8850	8850	0
84	20231127	181400	945936650	8850	8850	8850	8850	0
85	20231127	181300	945936650	8850	8850	8850	8850	0
86	20231127	181200	945936650	8850	8850	8850	8850	0
87	20231127	181100	945936650	8850	8850	8850	8850	0
88	20231127	181000	945936650	8850	8850	8850	8850	0
89	20231127	180900	945936650	8850	8850	8850	8850	0
90	20231127	180800	945936650	8850	8850	8850	8850	0
91	20231127	180700	945936650	8850	8850	8850	8850	0
92	20231127	180600	945936650	8850	8850	8850	8850	1866
93	20231127	180500	945936650	8850	8850	8850	8850	0
94	20231127	180400	945936650	8850	8850	8850	8850	0
95	20231127	180300	945936650	8850	8850	8850	8850	0
96	20231127	180200	945936650	8850	8850	8850	8850	0
97	20231127	180100	945936650	8850	8850	8850	8850	0
98	20231127	180000	945936650	8850	8850	8850	8850	0
99	20231127	175900	945936650	8850	8850	8850	8850	0
100	20231127	175800	945936650	8850	8850	8850	8850	0
101	20231127	175700	945936650	8850	8850	8850	8850	0
102	20231127	175600	945936650	8850	8850	8850	8850	0
103	20231127	175500	945936650	8850	8850	8850	8850	0
104	20231127	175400	945936650	8850	8850	8850	8850	0
105	20231127	175300	945936650	8850	8850	8850	8850	0
106	20231127	175200	945936650	8850	8850	8850	8850	0
107	20231127	175100	945936650	8850	8850	8850	8850	0
108	20231127	175000	945936650	8850	8850	8850	8850	0
109	20231127	174900	945936650	8850	8850	8850	8850	0
110	20231127	174800	945936650	8850	8850	8850	8850	0
111	20231127	174700	945936650	8850	8850	8850	8850	0
112	20231127	174600	945936650	8850	8850	8850	8850	0
113	20231127	174500	945936650	8850	8850	8850	8850	0
114	20231127	174400	945936650	8850	8850	8850	8850	0
115	20231127	174300	945936650	8850	8850	8850	8850	0
116	20231127	174200	945936650	8850	8850	8850	8850	0
117	20231127	174100	945936650	8850	8850	8850	8850	0
118	20231127	174000	945936650	8850	8850	8850	8850	0
119	20231127	173900	945936650	8850	8850	8850	8850	0
120	20231127	173800	945936650	8850	8850	8850	8850	0
121	20231127	173700	945936650	8850	8850	8850	8850	0
122	20231127	173600	945936650	8850	8850	8850	8850	1866
123	20231127	173500	945936650	8850	8850	8850	8850	0
124	20231127	173400	945936650	8850	8850	8850	8850	0
125	20231127	173300	945936650	8850	8850	8850	8850	0
126	20231127	173200	945936650	8850	8850	8850	8850	0
127	20231127	173100	945936650	8850	8850	8850	8850	0
128	20231127	173000	945936650	8850	8850	8850	8850	0
129	20231127	172900	945936650	8850	8850	8850	8850	0
130	20231127	172800	945936650	8850	8850	8850	8850	0
131	20231127	172700	945936650	8850	8850	8850	8850	0
132	20231127	172600	945936650	8850	8850	8850	8850	0
133	20231127	172500	945936650	8850	8850	8850	8850	0
134	20231127	172400	945936650	8850	8850	8850	8850	0
135	20231127	172300	945936650	8850	8850	8850	8850	0
136	20231127	172200	945936650	8850	8850	8850	8850	0
137	20231127	172100	945936650	8850	8850	8850	8850	0
138	20231127	172000	945936650	8850	8850	8850	8850	0
139	20231127	171900	945936650	8850	8850	8850	8850	0
140	20231127	171800	945936650	8850	8850	8850	8850	0
141	20231127	171700	945936650	8850	8850	8850	8850	0
142	20231127	171600	945936650	8850	8850	8850	8850	0
143	20231127	171500	945936650	8850	8850	8850	8850	0
144	20231127	171400	945936650	8850	8850	8850	8850	0
145	20231127	171300	945936650	8850	8850	8850	8850	0
146	20231127	171200	945936650	8850	8850	8850	8850	0
147	20231127	171100	945936650	8850	8850	8850	8850	0
148	20231127	171000	945936650	8850	8850	8850	8850	0
149	20231127	170900	945936650	8850	8850	8850	8850	0
150	20231127	170800	945936650	8850	8850	8850	8850	0
151	20231127	170700	945936650	8850	8850	8850	8850	0
152	20231127	170600	945936650	8850	8850	8850	8850	1866
153	20231127	170500	945936650	8850	8850	8850	8850	0
154	20231127	170400	945936650	8850	8850	8850	8850	0
155	20231127	170300	945936650	8850	8850	8850	8850	0
156	20231127	170200	945936650	8850	8850	8850	8850	0
157	20231127	170100	945936650	8850	8850	8850	8850	0
158	20231127	170000	945936650	8850	8850	8850	8850	0
159	20231127	165900	945936650	8850	8850	8850	8850	0
160	20231127	165800	945936650	8850	8850	8850	8850	0
161	20231127	165700	945936650	8850	8850	8850	8850	0
162	20231127	165600	945936650	8850	8850	8850	8850	0
163	20231127	165500	945936650	8850	8850	8850	8850	0
164	20231127	165400	945936650	8850	8850	8850	8850	0
165	20231127	165300	945936650	8850	8850	8850	8850	0
166	20231127	165200	945936650	8850	8850	8850	8850	0
167	20231127	165100	945936650	8850	8850	8850	8850	0
168	20231127	165000	945936650	8850	8850	8850	8850	0
169	20231127	164900	945936650	8850	8850	8850	8850	0
170	20231127	164800	945936650	8850	8850	8850	8850	0
171	20231127	164700	945936650	8850	8850	8850	8850	0
172	20231127	164600	945936650	8850	8850	8850	8850	0
173	20231127	164500	945936650	8850	8850	8850	8850	0
174	20231127	164400	945936650	8850	8850	8850	8850	0
175	20231127	164300	945936650	8850	8850	8850	8850	0
176	20231127	164200	945936650	8850	8850	8850	8850	0
177	20231127	164100	945936650	8850	8850	8850	8850	0
178	20231127	164000	945936650	8850	8850	8850	8850	0
179	20231127	163900	945936650	8850	8850	8850	8850	0
180	20231127	163800	945936650	8850	8850	8850	8850	0
181	20231127	163700	945936650	8850	8850	8850	8850	0
182	20231127	163600	945936650	8850	8850	8850	8850	1866
183	20231127	163500	945936650	8850	8850	8850	8850	0
184	20231127	163400	945936650	8850	8850	8850	8850	0
185	20231127	163300	945936650	8850	8850	8850	8850	0
186	20231127	163200	945936650	8850	8850	8850	8850	0
187	20231127	163100	945936650	8850	8850	8850	8850	0
188	20231127	163000	945936650	8850	8850	8850	8850	0
189	20231127	162900	945936650	8850	8850	8850	8850	0
190	20231127	162800	945936650	8850	8850	8850	8850	0
191	20231127	162700	945936650	8850	8850	8850	8850	0
192	20231127	162600	945936650	8850	8850	8850	8850	0
193	20231127	162500	945936650	8850	8850	8850	8850	0
194	20231127	162400	945936650	8850	8850	8850	8850	0
195	20231127	162300	945936650	8850	8850	8850	8850	0
196	20231127	162200	945936650	8850	8850	8850	8850	0
197	20231127	162100	945936650	8850	8850	8850	8850	0
198	20231127	162000	945936650	8850	8850	8850	8850	0
199	20231127	161900	945936650	8850	8850	8850	8850	0
200	20231127	161800	945936650	8850	8850	8850	8850	0
201	20231127	161700	945936650	8850	8850	8850	8850	0
202	20231127	161600	945936650	8850	8850	8850	8850	0
203	20231127	161500	945936650	8850	8850	8850	8850	0
204	20231127	161400	945936650	8850	8850	8850	8850	0
205	20231127	161300	945936650	8850	8850	8850	8850	0
206	20231127	161200	945936650	8850	8850	8850	8850	0
207	20231127	161100	945936650	8850	8850	8850	8850	0
208	20231127	161000	945936650	8850	8850	8850	8850	0
209	20231127	160900	945936650	8850	8850	8850	8850	0
210	20231127	160800	945936650	8850	8850	8850	8850	0
211	20231127	160700	945936650	8850	8850	8850	8850	0
212	20231127	160600	945936650	8850	8850	8850	8850	1866
213	20231127	160500	945936650	8850	8850	8850	8850	0
214	20231127	160400	945936650	8850	8850	8850	8850	0
215	20231127	160300	945936650	8850	8850	8850	8850	0
216	20231127	160200	945936650	8850	8850	8850	8850	0
217	20231127	160100	945936650	8850	8850	8850	8850	0
218	20231127	160000	945936650	8850	8850	8850	8850	0
219	20231127	155900	945936650	8850	8850	8850	8850	0
220	20231127	155800	945936650	8850	8850	8850	8850	0
221	20231127	155700	945936650	8850	8850	8850	8850	0
222	20231127	155600	945936650	8850	8850	8850	8850	0
223	20231127	155500	945936650	8850	8850	8850	8850	0
224	20231127	155400	945936650	8850	8850	8850	8850	0
225	20231127	155300	945936650	8850	8850	8850	8850	0
226	20231127	155200	945936650	8850	8850	8850	8850	0
227	20231127	155100	945936650	8850	8850	8850	8850	0
228	20231127	155000	945936650	8850	8850	8850	8850	0
229	20231127	154900	945936650	8850	8850	8850	8850	0
230	20231127	154800	945936650	8850	8850	8850	8850	0
231	20231127	154700	945936650	8850	8850	8850	8850	0
232	20231127	154600	945936650	8850	8850	8850	8850	0
233	20231127	154500	945936650	8850	8850	8850	8850	0
234	20231127	154400	945936650	8850	8850	8850	8850	0
235	20231127	154300	945936650	8850	8850	8850	8850	0
236	20231127	154200	945936650	8850	8850	8850	8850	0
237	20231127	154100	945936650	8850	8850	8850	8850	0
238	20231127	154000	945936650	8850	8850	8850	8850	0
239	20231127	153900	945936650	8850	8850	8850	8850	0
240	20231127	153800	945936650	8850	8850	8850	8850	0
241	20231127	153700	945936650	8850	8850	8850	8850	0
242	20231127	153600	945936650	8850	8850	8850	8850	1866
243	20231127	153500	945936650	8850	8850	8850	8850	0
244	20231127	153400	945936650	8850	8850	8850	8850	0
245	20231127	153300	945936650	8850	8850	8850	8850	0
246	20231127	153200	945936650	8850	8850	8850	8850	0
247	20231127	153100	945936650	8850	8850	8850	8850	0
248	20231127	153000	945936650	8850	8850	8850	8850	1866
249	20231127	152900	929422550	8850	8850	8850	8850	0
250	20231127	152800	929422550	8850	8850	8850	8850	0
251	20231127	152700	929422550	8850	8850	8850	8850	0
252	20231127	152600	929422550	8850	8850	8850	8850	0
253	20231127	152500	929422550	8850	8850	8850	8850	0
254	20231127	152400	929422550	8850	8850	8850	8850	0
255	20231127	152300	929422550	8850	8850	8850	8850	0
256	20231127	152200	929422550	8850	8850	8850	8850	0
257	20231127	152100	929422550	8850	8850	8850	8850	0
258	20231127	152000	929422550	8850	8850	8850	8850	0
259	20231127	151900	929422550	8850	8850	8850	8850	10
260	20231127	151800	929334050	8850	8840	8850	8840	120
261	20231127	151700	928273200	8850	8850	8850	8850	30
262	20231127	151600	928007700	8850	8840	8850	8830	330
263	20231127	151500	925091640	8840	8840	8840	8840	93
264	20231127	151400	924269520	8840	8840	8840	8840	15
265	20231127	151300	924136920	8850	8850	8850	8840	178
266	20231127	151200	922562620	8860	8860	8860	8860	5
267	20231127	151100	922518320	8860	8860	8860	8860	34
268	20231127	151000	922217080	8850	8860	8870	8850	1306
269	20231127	150900	910654900	8870	8870	8870	8870	2
270	20231127	150800	910637160	8880	8870	8880	8870	38
271	20231127	150700	910299770	8890	8890	8890	8890	50
272	20231127	150600	909855270	8890	8910	8940	8860	4321
273	20231127	150500	871436740	8900	8890	8900	8890	1008
274	20231127	150400	862469200	8880	8880	8880	8880	473
275	20231127	150300	858268960	8870	8870	8870	8870	1
276	20231127	150200	858260090	8870	8870	8870	8870	1000
277	20231127	150100	849390090	8860	8860	8860	8850	241
278	20231127	150000	847255080	8850	8830	8860	8830	1371
279	20231127	145900	835110060	8860	8860	8860	8830	703
280	20231127	145800	828901490	8840	8870	8870	8840	5000
281	20231127	145700	784676470	8870	8870	8870	8870	10
282	20231127	145600	784587770	8870	8870	8870	8870	150
283	20231127	145500	783257270	8870	8870	8870	8870	40
284	20231127	145400	782902470	8870	8870	8870	8870	1
285	20231127	145300	782893600	8870	8880	8880	8870	251
286	20231127	145200	780665150	8880	8880	8880	8880	0
287	20231127	145100	780665150	8880	8880	8880	8880	20
288	20231127	145000	780487550	8890	8890	8890	8890	0
289	20231127	144900	780487550	8890	8890	8890	8890	30
290	20231127	144800	780220850	8890	8890	8890	8890	0
291	20231127	144700	780220850	8890	8890	8890	8890	69
292	20231127	144600	779607440	8890	8890	8890	8880	302
293	20231127	144500	776925660	8870	8870	8870	8870	226
294	20231127	144400	774921040	8870	8870	8870	8870	0
295	20231127	144300	774921040	8870	8870	8870	8870	0
296	20231127	144200	774921040	8870	8870	8870	8870	14
297	20231127	144100	774796860	8870	8860	8870	8860	423
298	20231127	144000	771048980	8850	8860	8880	8850	58
299	20231127	143900	770535460	8860	8860	8860	8860	1
300	20231127	143800	770526600	8860	8860	8860	8860	225
301	20231127	143700	768533100	8870	8870	8870	8870	3
302	20231127	143600	768506490	8880	8880	8880	8880	0
303	20231127	143500	768506490	8880	8880	8880	8880	0
304	20231127	143400	768506490	8880	8880	8880	8880	1
305	20231127	143300	768497610	8860	8890	8890	8860	3601
306	20231127	143200	736560640	8880	8880	8880	8880	0
307	20231127	143100	736560640	8880	8880	8880	8880	24
308	20231127	143000	736347520	8870	8870	8870	8870	0
309	20231127	142900	736347520	8870	8870	8870	8870	0
310	20231127	142800	736347520	8870	8880	8880	8870	79
311	20231127	142700	735646760	8880	8880	8880	8880	101
312	20231127	142600	734749880	8890	8890	8890	8890	0
313	20231127	142500	734749880	8890	8890	8890	8890	0
314	20231127	142400	734749880	8890	8890	8890	8890	1
315	20231127	142300	734740990	8880	8880	8880	8880	15
316	20231127	142200	734607790	8880	8880	8880	8880	112
317	20231127	142100	733613230	8870	8870	8870	8860	1000
318	20231127	142000	724746420	8870	8870	8870	8870	100
319	20231127	141900	723859420	8870	8870	8870	8870	200
320	20231127	141800	722085420	8890	8880	8890	8880	651
321	20231127	141700	716304530	8890	8890	8890	8890	0
322	20231127	141600	716304530	8890	8890	8890	8890	0
323	20231127	141500	716304530	8890	8890	8890	8890	17
324	20231127	141400	716153400	8900	8890	8900	8890	742
325	20231127	141300	709556860	8880	8880	8880	8880	0
326	20231127	141200	709556860	8880	8890	8890	8880	12
327	20231127	141100	709450280	8890	8890	8890	8890	0
328	20231127	141000	709450280	8890	8890	8890	8890	3
329	20231127	140900	709423610	8890	8890	8890	8890	6
330	20231127	140800	709370270	8890	8890	8890	8890	0
331	20231127	140700	709370270	8890	8890	8890	8890	0
332	20231127	140600	709370270	8890	8890	8890	8890	0
333	20231127	140500	709370270	8890	8890	8890	8890	0
334	20231127	140400	709370270	8890	8890	8890	8890	7
335	20231127	140300	709308040	8890	8890	8890	8890	30
336	20231127	140200	709041340	8890	8890	8890	8890	0
337	20231127	140100	709041340	8890	8890	8890	8890	732
338	20231127	140000	702533860	8890	8890	8890	8890	0
339	20231127	135900	702533860	8890	8890	8890	8890	17
340	20231127	135800	702382730	8890	8900	8900	8890	373
341	20231127	135700	699064960	8910	8910	8910	8910	29
342	20231127	135600	698806570	8910	8910	8910	8910	0
343	20231127	135500	698806570	8910	8910	8910	8910	1
344	20231127	135400	698797660	8910	8910	8910	8910	6
345	20231127	135300	698744200	8930	8930	8930	8930	0
346	20231127	135200	698744200	8930	8930	8930	8930	11
347	20231127	135100	698645970	8930	8930	8930	8930	3
348	20231127	135000	698619180	8930	8930	8930	8930	100
349	20231127	134900	697726180	8930	8930	8930	8930	0
350	20231127	134800	697726180	8930	8930	8930	8930	14
351	20231127	134700	697601160	8940	8940	8940	8940	0
352	20231127	134600	697601160	8940	8940	8940	8940	2
353	20231127	134500	697583280	8940	8930	8940	8930	66
354	20231127	134400	696993400	8940	8940	8940	8940	0
355	20231127	134300	696993400	8940	8940	8940	8940	0
356	20231127	134200	696993400	8940	8940	8940	8940	2
357	20231127	134100	696975520	8900	8940	8940	8900	1135
358	20231127	134000	686856850	8930	8930	8930	8930	10
359	20231127	133900	686767550	8940	8940	8940	8940	0
360	20231127	133800	686767550	8940	8940	8940	8940	6
361	20231127	133700	686713910	8940	8940	8940	8940	2
362	20231127	133600	686696030	8930	8930	8930	8930	214
363	20231127	133500	684785010	8920	8920	8920	8920	0
364	20231127	133400	684785010	8920	8920	8920	8920	0
365	20231127	133300	684785010	8920	8920	8920	8920	0
366	20231127	133200	684785010	8920	8920	8920	8920	18
367	20231127	133100	684624450	8920	8920	8930	8920	119
368	20231127	133000	683562960	8920	8920	8920	8920	50
369	20231127	132900	683116960	8920	8920	8920	8920	0
370	20231127	132800	683116960	8920	8920	8920	8920	227
371	20231127	132700	681092120	8920	8920	8920	8920	0
372	20231127	132600	681092120	8920	8920	8920	8920	28
373	20231127	132500	680842360	8910	8910	8910	8910	35
374	20231127	132400	680530510	8910	8910	8910	8910	65
375	20231127	132300	679951360	8910	8910	8910	8910	20
376	20231127	132200	679773160	8910	8910	8910	8910	37
377	20231127	132100	679443490	8910	8910	8910	8910	1
378	20231127	132000	679434580	8910	8910	8910	8910	1
379	20231127	131900	679425670	8880	8880	8880	8880	9
380	20231127	131800	679345750	8900	8900	8910	8900	141
381	20231127	131700	678090840	8900	8890	8900	8890	21
382	20231127	131600	677904140	8880	8880	8880	8880	20
383	20231127	131500	677726540	8880	8880	8880	8880	0
384	20231127	131400	677726540	8880	8880	8880	8880	0
385	20231127	131300	677726540	8880	8880	8880	8880	0
386	20231127	131200	677726540	8880	8870	8880	8870	75
387	20231127	131100	677060640	8850	8860	8870	8850	642
388	20231127	131000	671376600	8860	8860	8860	8860	70
389	20231127	130900	670756400	8840	8840	8840	8840	13
390	20231127	130800	670641480	8820	8820	8820	8820	0
391	20231127	130700	670641480	8820	8860	8860	8820	203
392	20231127	130600	668849620	8870	8870	8870	8870	0
393	20231127	130500	668849620	8870	8870	8870	8870	0
394	20231127	130400	668849620	8870	8870	8870	8870	0
395	20231127	130300	668849620	8870	8870	8870	8870	0
396	20231127	130200	668849620	8870	8870	8870	8870	0
397	20231127	130100	668849620	8870	8870	8870	8870	1
398	20231127	130000	668840750	8850	8850	8850	8850	0
399	20231127	125900	668840750	8850	8850	8850	8850	100
400	20231127	125800	667955750	8870	8860	8870	8860	477
401	20231127	125700	663729520	8860	8860	8860	8860	2
402	20231127	125600	663711800	8850	8840	8850	8840	496
403	20231127	125500	659324700	8840	8840	8840	8810	723
404	20231127	125400	652948470	8850	8860	8860	8850	78
405	20231127	125300	652258150	8860	8860	8860	8860	319
406	20231127	125200	649431810	8860	8860	8860	8860	2
407	20231127	125100	649414090	8850	8850	8850	8850	448
408	20231127	125000	645449290	8860	8870	8870	8860	190
409	20231127	124900	643765880	8860	8870	8870	8860	7
410	20231127	124800	643703850	8860	8870	8870	8860	221
411	20231127	124700	641745640	8860	8860	8860	8860	30
412	20231127	124600	641479840	8860	8870	8870	8860	228
413	20231127	124500	639457800	8870	8870	8870	8870	50
414	20231127	124400	639014300	8870	8870	8870	8860	438
415	20231127	124300	635132560	8880	8880	8880	8880	3613
416	20231127	124200	603049120	8880	8880	8880	8880	100
417	20231127	124100	602161120	8890	8890	8890	8890	532
418	20231127	124000	597431640	8890	8890	8890	8890	49
419	20231127	123900	596996030	8880	8880	8880	8880	0
420	20231127	123800	596996030	8880	8880	8880	8880	0
421	20231127	123700	596996030	8880	8880	8880	8880	1000
422	20231127	123600	588116030	8900	8900	8900	8900	0
423	20231127	123500	588116030	8900	8880	8900	8880	13
424	20231127	123400	588000550	8880	8880	8880	8880	0
425	20231127	123300	588000550	8880	8890	8890	8880	657
426	20231127	123200	582166190	8890	8890	8890	8890	6
427	20231127	123100	582112850	8890	8890	8890	8890	10
428	20231127	123000	582023950	8890	8880	8890	8880	25
429	20231127	122900	581801840	8880	8900	8900	8880	390
430	20231127	122800	578337370	8900	8890	8900	8890	3
431	20231127	122700	578310690	8890	8890	8890	8890	2
432	20231127	122600	578292910	8890	8910	8910	8890	60
433	20231127	122500	577759310	8910	8910	8910	8910	1
434	20231127	122400	577750400	8910	8910	8910	8910	0
435	20231127	122300	577750400	8910	8910	8910	8910	0
436	20231127	122200	577750400	8910	8910	8910	8910	3
437	20231127	122100	577723670	8910	8910	8910	8910	1
438	20231127	122000	577714760	8880	8900	8900	8880	2120
439	20231127	121900	558866200	8900	8900	8900	8900	50
440	20231127	121800	558421200	8900	8910	8910	8900	550
441	20231127	121700	553525700	8910	8920	8920	8910	511
442	20231127	121600	548972610	8920	8920	8920	8920	1
443	20231127	121500	548963690	8910	8910	8910	8910	2
444	20231127	121400	548945870	8920	8920	8920	8910	56
445	20231127	121300	548446710	8920	8920	8920	8920	3
446	20231127	121200	548419950	8920	8930	8930	8920	20
447	20231127	121100	548241530	8930	8930	8930	8930	1
448	20231127	121000	548232600	8920	8920	8920	8920	1
449	20231127	120900	548223680	8930	8930	8930	8930	5
450	20231127	120800	548179030	8930	8930	8930	8930	1
451	20231127	120700	548170100	8930	8930	8930	8930	6
452	20231127	120600	548116520	8920	8920	8920	8920	48
453	20231127	120500	547688360	8910	8920	8920	8910	103
454	20231127	120400	546769800	8930	8930	8930	8930	0
455	20231127	120300	546769800	8930	8930	8930	8930	20
456	20231127	120200	546591200	8940	8940	8940	8940	0
457	20231127	120100	546591200	8940	8940	8940	8940	101
458	20231127	120000	545688260	8920	8920	8920	8920	300
459	20231127	115900	543012260	8920	8920	8920	8920	0
460	20231127	115800	543012260	8920	8920	8920	8920	30
461	20231127	115700	542744660	8920	8920	8920	8920	0
462	20231127	115600	542744660	8920	8930	8930	8920	522
463	20231127	115500	538087940	8930	8920	8930	8920	53
464	20231127	115400	537614660	8920	8920	8920	8920	2
465	20231127	115300	537596820	8920	8920	8920	8920	0
466	20231127	115200	537596820	8920	8920	8920	8920	1
467	20231127	115100	537587900	8930	8930	8930	8930	42
468	20231127	115000	537212840	8930	8930	8930	8930	1
469	20231127	114900	537203910	8930	8930	8930	8930	138
470	20231127	114800	535971570	8930	8930	8930	8930	1
471	20231127	114700	535962640	8930	8930	8930	8930	20
472	20231127	114600	535784040	8940	8930	8940	8930	202
473	20231127	114500	533978900	8920	8920	8920	8920	8
474	20231127	114400	533907540	8920	8920	8920	8920	2
475	20231127	114300	533889700	8920	8930	8930	8920	1000
476	20231127	114200	524966840	8930	8940	8940	8930	593
477	20231127	114100	519670620	8940	8950	8950	8940	768
478	20231127	114000	512803700	8950	8950	8950	8950	0
479	20231127	113900	512803700	8950	8960	8960	8950	101
480	20231127	113800	511899740	8960	8960	8960	8960	812
481	20231127	113700	504624220	8970	8970	8970	8970	0
482	20231127	113600	504624220	8970	8970	8970	8970	0
483	20231127	113500	504624220	8970	8970	8970	8970	100
484	20231127	113400	503727220	8980	8980	8980	8980	0
485	20231127	113300	503727220	8980	8980	8980	8980	1
486	20231127	113200	503718240	8980	8980	8980	8980	12
487	20231127	113100	503610480	8990	8990	8990	8990	0
488	20231127	113000	503610480	8990	8990	8990	8990	3
489	20231127	112900	503583510	8990	8980	8990	8980	228
490	20231127	112800	501536060	8990	8980	8990	8980	53
491	20231127	112700	501060110	8950	8950	8950	8950	0
492	20231127	112600	501060110	8950	8950	8950	8950	174
493	20231127	112500	499502810	8950	8950	8950	8950	272
494	20231127	112400	497068410	8990	8990	8990	8990	0
495	20231127	112300	497068410	8990	8990	8990	8990	0
496	20231127	112200	497068410	8990	8990	8990	8990	0
497	20231127	112100	497068410	8990	8950	8990	8950	145
498	20231127	112000	495770460	8950	8980	8980	8950	554
499	20231127	111900	490796140	8970	8970	8970	8970	170
500	20231127	111800	489271240	8970	8980	8980	8970	2
501	20231127	111700	489253290	8970	8970	8970	8970	3
502	20231127	111600	489226380	8970	8970	8970	8970	459
503	20231127	111500	485109150	8950	8950	8960	8950	34
504	20231127	111400	484804800	8950	8960	8960	8950	1637
505	20231127	111300	470148960	8960	8960	8960	8960	213
506	20231127	111200	468240480	8960	8960	8960	8960	33
507	20231127	111100	467944800	8970	8970	8970	8960	37
508	20231127	111000	467613170	8970	8970	8980	8970	224
509	20231127	110900	465603590	8970	8980	8980	8970	64
510	20231127	110800	465029450	8990	8990	8990	8990	0
511	20231127	110700	465029450	8990	8990	8990	8990	40
512	20231127	110600	464669850	8990	8990	8990	8990	50
513	20231127	110500	464220350	8990	8970	8990	8970	182
514	20231127	110400	462587780	8970	8970	8990	8970	755
515	20231127	110300	455814990	8970	8990	8990	8970	51
516	20231127	110200	455357300	8980	8980	8980	8980	841
517	20231127	110100	447805120	8980	8980	8980	8980	125
518	20231127	110000	446682620	8980	8990	8990	8980	250
519	20231127	105900	444437390	9000	9000	9000	8990	155
520	20231127	105800	443042590	8990	9000	9000	8990	325
521	20231127	105700	440120590	8990	9010	9010	8990	3
522	20231127	105600	440093600	9000	9000	9000	9000	31
523	20231127	105500	439814600	9010	9000	9010	9000	2
524	20231127	105400	439796590	9000	9000	9010	9000	313
525	20231127	105300	436979580	9000	9000	9000	9000	516
526	20231127	105200	432335580	9000	9000	9010	9000	294
527	20231127	105100	429689570	9000	9000	9000	9000	52
528	20231127	105000	429221570	9000	9000	9000	9000	92
529	20231127	104900	428393570	9000	8990	9010	8990	470
530	20231127	104800	424161570	9000	9000	9000	9000	191
531	20231127	104700	422442570	9000	9000	9000	9000	321
532	20231127	104600	419553570	9010	9010	9010	9010	73
533	20231127	104500	418895840	9010	9010	9020	9010	290
534	20231127	104400	416282620	9010	9010	9010	9010	4
535	20231127	104300	416246580	9010	9000	9010	9000	62
536	20231127	104200	415688080	9000	9000	9000	9000	307
537	20231127	104100	412925080	9000	9000	9000	9000	1
538	20231127	104000	412916080	9010	9010	9010	9010	22
539	20231127	103900	412717860	9010	9010	9010	9010	2
540	20231127	103800	412699840	9010	9000	9010	8980	7138
541	20231127	103700	348457710	9000	8960	9000	8960	3135
542	20231127	103600	320274370	8960	8960	8960	8960	459
543	20231127	103500	316161730	8960	8960	8960	8960	51
544	20231127	103400	315704770	8950	8950	8950	8940	151
545	20231127	103300	314354320	8940	8960	8960	8940	192
546	20231127	103200	312636030	8950	8960	8960	8950	21
547	20231127	103100	312448070	8950	8970	8970	8950	1173
548	20231127	103000	301946030	8980	8950	8990	8950	3425
549	20231127	102900	271216370	8960	8950	8960	8950	310
550	20231127	102800	268441860	8950	8950	8950	8940	14
551	20231127	102700	268316660	8940	8940	8940	8940	1104
552	20231127	102600	258446900	8940	8930	8940	8930	84
553	20231127	102500	257696270	8930	8930	8930	8930	119
554	20231127	102400	256633600	8940	8930	8940	8930	254
555	20231127	102300	254365370	8930	8920	8930	8920	847
556	20231127	102200	246804320	8920	8920	8920	8920	33
557	20231127	102100	246509960	8920	8930	8930	8920	286
558	20231127	102000	243958810	8930	8930	8930	8930	42
559	20231127	101900	243583750	8930	8920	8930	8920	102
560	20231127	101800	242673890	8950	8950	8950	8950	0
561	20231127	101700	242673890	8950	8920	8950	8920	6
562	20231127	101600	242620280	8950	8960	8960	8950	56
563	20231127	101500	242118570	8980	8980	8980	8950	2029
564	20231127	101400	223899880	8980	8950	8980	8950	1200
565	20231127	101300	213133340	8950	8950	8950	8950	243
566	20231127	101200	210958490	8950	8910	8950	8910	497
567	20231127	101100	206518310	8910	8910	8910	8910	100
568	20231127	101000	205627310	8920	8920	8920	8920	89
569	20231127	100900	204833430	8920	8920	8920	8920	100
570	20231127	100800	203941430	8920	8920	8920	8920	11
571	20231127	100700	203843310	8920	8930	8930	8920	342
572	20231127	100600	200791020	8930	8930	8930	8920	257
573	20231127	100500	198496650	8930	8930	8930	8930	100
574	20231127	100400	197603650	8930	8930	8930	8920	923
575	20231127	100300	189361560	8940	8890	8940	8890	2217
576	20231127	100200	169581580	8880	8870	8880	8870	229
577	20231127	100100	167550060	8880	8880	8880	8880	1
578	20231127	100000	167541180	8870	8870	8870	8870	9
579	20231127	095900	167461350	8870	8870	8870	8870	0
580	20231127	095800	167461350	8870	8870	8870	8870	100
581	20231127	095700	166574350	8870	8870	8870	8870	10
582	20231127	095600	166485650	8870	8880	8880	8870	145
583	20231127	095500	165199400	8880	8880	8880	8880	5
584	20231127	095400	165155000	8880	8870	8880	8870	8
585	20231127	095300	165084030	8870	8870	8870	8870	0
586	20231127	095200	165084030	8870	8870	8870	8870	22
587	20231127	095100	164888890	8870	8880	8880	8870	4
588	20231127	095000	164853380	8880	8880	8880	8880	94
589	20231127	094900	164018660	8880	8880	8880	8880	0
590	20231127	094800	164018660	8880	8880	8880	8880	50
591	20231127	094700	163574660	8880	8880	8880	8880	0
592	20231127	094600	163574660	8880	8870	8880	8870	41
593	20231127	094500	163210980	8870	8870	8870	8870	1
594	20231127	094400	163202110	8870	8870	8870	8870	1
595	20231127	094300	163193240	8870	8870	8870	8870	20
596	20231127	094200	163015840	8870	8860	8870	8860	2
597	20231127	094100	162998110	8860	8860	8860	8860	0
598	20231127	094000	162998110	8860	8880	8880	8860	8
599	20231127	093900	162927170	8870	8870	8870	8830	347
600	20231127	093800	159862330	8840	8890	8890	8840	223
601	20231127	093700	157886520	8890	8890	8890	8880	88
602	20231127	093600	157105050	8890	8880	8900	8870	609
603	20231127	093500	151696560	8880	8870	8880	8860	402
604	20231127	093400	148131630	8850	8840	8860	8840	1049
605	20231127	093300	138847970	8840	8850	8850	8840	166
606	20231127	093200	137379870	8850	8850	8850	8850	1
607	20231127	093100	137371020	8850	8840	8850	8840	236
608	20231127	093000	135284770	8840	8840	8840	8840	3
609	20231127	092900	135258250	8840	8840	8840	8840	21
610	20231127	092800	135072610	8840	8840	8840	8840	1
611	20231127	092700	135063770	8840	8820	8840	8820	695
612	20231127	092600	128933850	8840	8810	8840	8810	507
613	20231127	092500	124464600	8810	8830	8850	8810	1093
614	20231127	092400	114813350	8810	8810	8840	8810	920
615	20231127	092300	106705150	8810	8810	8810	8810	0
616	20231127	092200	106705150	8810	8840	8840	8810	1000
617	20231127	092100	97879710	8850	8850	8850	8850	494
618	20231127	092000	93507810	8830	8830	8830	8830	0
619	20231127	091900	93507810	8830	8830	8830	8830	0
620	20231127	091800	93507810	8830	8830	8830	8830	65
621	20231127	091700	92933860	8840	8840	8850	8840	27
622	20231127	091600	92695130	8840	8840	8840	8840	160
623	20231127	091500	91280730	8840	8860	8860	8840	1124
624	20231127	091400	81332510	8860	8870	8880	8860	221
625	20231127	091300	79373260	8870	8880	8880	8870	133
626	20231127	091200	78193540	8880	8870	8880	8870	178
627	20231127	091100	76614660	8860	8860	8860	8860	606
628	20231127	091000	71245500	8850	8850	8850	8850	149
629	20231127	090900	69926850	8830	8840	8840	8830	409
630	20231127	090800	66311690	8840	8840	8840	8840	182
631	20231127	090700	64702810	8840	8840	8840	8840	316
632	20231127	090600	61909370	8840	8810	8860	8810	1110
633	20231127	090500	52101150	8810	8780	8810	8780	451
634	20231127	090400	48133790	8770	8770	8770	8760	947
635	20231127	090300	39828700	8770	8770	8770	8770	37
636	20231127	090200	39504210	8770	8780	8780	8750	911
637	20231127	090100	31516480	8780	8800	8810	8760	1922
638	20231127	090000	14624450	8780	8800	8800	8780	1662