KissMeData/114810/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	201000	547718390	9050	9050	9050	9050	374
3	20231127	200900	547718390	9050	9050	9050	9050	0
4	20231127	200800	547718390	9050	9050	9050	9050	0
5	20231127	200700	547718390	9050	9050	9050	9050	0
6	20231127	200600	547718390	9050	9050	9050	9050	0
7	20231127	200500	547718390	9050	9050	9050	9050	0
8	20231127	200400	547718390	9050	9050	9050	9050	0
9	20231127	200300	547718390	9050	9050	9050	9050	0
10	20231127	200200	547718390	9050	9050	9050	9050	0
11	20231127	200100	547718390	9050	9050	9050	9050	0
12	20231127	200000	547718390	9050	9050	9050	9050	0
13	20231127	195900	547718390	9050	9050	9050	9050	0
14	20231127	195800	547718390	9050	9050	9050	9050	0
15	20231127	195700	547718390	9050	9050	9050	9050	0
16	20231127	195600	547718390	9050	9050	9050	9050	0
17	20231127	195500	547718390	9050	9050	9050	9050	0
18	20231127	195400	547718390	9050	9050	9050	9050	0
19	20231127	195300	547718390	9050	9050	9050	9050	0
20	20231127	195200	547718390	9050	9050	9050	9050	0
21	20231127	195100	547718390	9050	9050	9050	9050	0
22	20231127	195000	547718390	9050	9050	9050	9050	0
23	20231127	194900	547718390	9050	9050	9050	9050	0
24	20231127	194800	547718390	9050	9050	9050	9050	0
25	20231127	194700	547718390	9050	9050	9050	9050	0
26	20231127	194600	547718390	9050	9050	9050	9050	0
27	20231127	194500	547718390	9050	9050	9050	9050	0
28	20231127	194400	547718390	9050	9050	9050	9050	0
29	20231127	194300	547718390	9050	9050	9050	9050	0
30	20231127	194200	547718390	9050	9050	9050	9050	0
31	20231127	194100	547718390	9050	9050	9050	9050	0
32	20231127	194000	547718390	9050	9050	9050	9050	374
33	20231127	193900	547718390	9050	9050	9050	9050	0
34	20231127	193800	547718390	9050	9050	9050	9050	0
35	20231127	193700	547718390	9050	9050	9050	9050	0
36	20231127	193600	547718390	9050	9050	9050	9050	0
37	20231127	193500	547718390	9050	9050	9050	9050	0
38	20231127	193400	547718390	9050	9050	9050	9050	0
39	20231127	193300	547718390	9050	9050	9050	9050	0
40	20231127	193200	547718390	9050	9050	9050	9050	0
41	20231127	193100	547718390	9050	9050	9050	9050	0
42	20231127	193000	547718390	9050	9050	9050	9050	0
43	20231127	192900	547718390	9050	9050	9050	9050	0
44	20231127	192800	547718390	9050	9050	9050	9050	0
45	20231127	192700	547718390	9050	9050	9050	9050	0
46	20231127	192600	547718390	9050	9050	9050	9050	0
47	20231127	192500	547718390	9050	9050	9050	9050	0
48	20231127	192400	547718390	9050	9050	9050	9050	0
49	20231127	192300	547718390	9050	9050	9050	9050	0
50	20231127	192200	547718390	9050	9050	9050	9050	0
51	20231127	192100	547718390	9050	9050	9050	9050	0
52	20231127	192000	547718390	9050	9050	9050	9050	0
53	20231127	191900	547718390	9050	9050	9050	9050	0
54	20231127	191800	547718390	9050	9050	9050	9050	0
55	20231127	191700	547718390	9050	9050	9050	9050	0
56	20231127	191600	547718390	9050	9050	9050	9050	0
57	20231127	191500	547718390	9050	9050	9050	9050	0
58	20231127	191400	547718390	9050	9050	9050	9050	0
59	20231127	191300	547718390	9050	9050	9050	9050	0
60	20231127	191200	547718390	9050	9050	9050	9050	0
61	20231127	191100	547718390	9050	9050	9050	9050	0
62	20231127	191000	547718390	9050	9050	9050	9050	374
63	20231127	190900	547718390	9050	9050	9050	9050	0
64	20231127	190800	547718390	9050	9050	9050	9050	0
65	20231127	190700	547718390	9050	9050	9050	9050	0
66	20231127	190600	547718390	9050	9050	9050	9050	0
67	20231127	190500	547718390	9050	9050	9050	9050	0
68	20231127	190400	547718390	9050	9050	9050	9050	0
69	20231127	190300	547718390	9050	9050	9050	9050	0
70	20231127	190200	547718390	9050	9050	9050	9050	0
71	20231127	190100	547718390	9050	9050	9050	9050	0
72	20231127	190000	547718390	9050	9050	9050	9050	0
73	20231127	185900	547718390	9050	9050	9050	9050	0
74	20231127	185800	547718390	9050	9050	9050	9050	0
75	20231127	185700	547718390	9050	9050	9050	9050	0
76	20231127	185600	547718390	9050	9050	9050	9050	0
77	20231127	185500	547718390	9050	9050	9050	9050	0
78	20231127	185400	547718390	9050	9050	9050	9050	0
79	20231127	185300	547718390	9050	9050	9050	9050	0
80	20231127	185200	547718390	9050	9050	9050	9050	0
81	20231127	185100	547718390	9050	9050	9050	9050	0
82	20231127	185000	547718390	9050	9050	9050	9050	0
83	20231127	184900	547718390	9050	9050	9050	9050	0
84	20231127	184800	547718390	9050	9050	9050	9050	0
85	20231127	184700	547718390	9050	9050	9050	9050	0
86	20231127	184600	547718390	9050	9050	9050	9050	0
87	20231127	184500	547718390	9050	9050	9050	9050	0
88	20231127	184400	547718390	9050	9050	9050	9050	0
89	20231127	184300	547718390	9050	9050	9050	9050	0
90	20231127	184200	547718390	9050	9050	9050	9050	0
91	20231127	184100	547718390	9050	9050	9050	9050	0
92	20231127	184000	547718390	9050	9050	9050	9050	374
93	20231127	183900	547718390	9050	9050	9050	9050	0
94	20231127	183800	547718390	9050	9050	9050	9050	0
95	20231127	183700	547718390	9050	9050	9050	9050	0
96	20231127	183600	547718390	9050	9050	9050	9050	0
97	20231127	183500	547718390	9050	9050	9050	9050	0
98	20231127	183400	547718390	9050	9050	9050	9050	0
99	20231127	183300	547718390	9050	9050	9050	9050	0
100	20231127	183200	547718390	9050	9050	9050	9050	0
101	20231127	183100	547718390	9050	9050	9050	9050	0
102	20231127	183000	547718390	9050	9050	9050	9050	0
103	20231127	182900	547718390	9050	9050	9050	9050	0
104	20231127	182800	547718390	9050	9050	9050	9050	0
105	20231127	182700	547718390	9050	9050	9050	9050	0
106	20231127	182600	547718390	9050	9050	9050	9050	0
107	20231127	182500	547718390	9050	9050	9050	9050	0
108	20231127	182400	547718390	9050	9050	9050	9050	0
109	20231127	182300	547718390	9050	9050	9050	9050	0
110	20231127	182200	547718390	9050	9050	9050	9050	0
111	20231127	182100	547718390	9050	9050	9050	9050	0
112	20231127	182000	547718390	9050	9050	9050	9050	0
113	20231127	181900	547718390	9050	9050	9050	9050	0
114	20231127	181800	547718390	9050	9050	9050	9050	0
115	20231127	181700	547718390	9050	9050	9050	9050	0
116	20231127	181600	547718390	9050	9050	9050	9050	0
117	20231127	181500	547718390	9050	9050	9050	9050	0
118	20231127	181400	547718390	9050	9050	9050	9050	0
119	20231127	181300	547718390	9050	9050	9050	9050	0
120	20231127	181200	547718390	9050	9050	9050	9050	0
121	20231127	181100	547718390	9050	9050	9050	9050	0
122	20231127	181000	547718390	9050	9050	9050	9050	374
123	20231127	180900	547718390	9050	9050	9050	9050	0
124	20231127	180800	547718390	9050	9050	9050	9050	0
125	20231127	180700	547718390	9050	9050	9050	9050	0
126	20231127	180600	547718390	9050	9050	9050	9050	0
127	20231127	180500	547718390	9050	9050	9050	9050	0
128	20231127	180400	547718390	9050	9050	9050	9050	0
129	20231127	180300	547718390	9050	9050	9050	9050	0
130	20231127	180200	547718390	9050	9050	9050	9050	0
131	20231127	180100	547718390	9050	9050	9050	9050	0
132	20231127	180000	547718390	9050	9050	9050	9050	0
133	20231127	175900	547718390	9050	9050	9050	9050	0
134	20231127	175800	547718390	9050	9050	9050	9050	0
135	20231127	175700	547718390	9050	9050	9050	9050	0
136	20231127	175600	547718390	9050	9050	9050	9050	0
137	20231127	175500	547718390	9050	9050	9050	9050	0
138	20231127	175400	547718390	9050	9050	9050	9050	0
139	20231127	175300	547718390	9050	9050	9050	9050	0
140	20231127	175200	547718390	9050	9050	9050	9050	0
141	20231127	175100	547718390	9050	9050	9050	9050	0
142	20231127	175000	547718390	9050	9050	9050	9050	0
143	20231127	174900	547718390	9050	9050	9050	9050	0
144	20231127	174800	547718390	9050	9050	9050	9050	0
145	20231127	174700	547718390	9050	9050	9050	9050	0
146	20231127	174600	547718390	9050	9050	9050	9050	0
147	20231127	174500	547718390	9050	9050	9050	9050	0
148	20231127	174400	547718390	9050	9050	9050	9050	0
149	20231127	174300	547718390	9050	9050	9050	9050	0
150	20231127	174200	547718390	9050	9050	9050	9050	0
151	20231127	174100	547718390	9050	9050	9050	9050	0
152	20231127	174000	547718390	9050	9050	9050	9050	374
153	20231127	173900	547718390	9050	9050	9050	9050	0
154	20231127	173800	547718390	9050	9050	9050	9050	0
155	20231127	173700	547718390	9050	9050	9050	9050	0
156	20231127	173600	547718390	9050	9050	9050	9050	0
157	20231127	173500	547718390	9050	9050	9050	9050	0
158	20231127	173400	547718390	9050	9050	9050	9050	0
159	20231127	173300	547718390	9050	9050	9050	9050	0
160	20231127	173200	547718390	9050	9050	9050	9050	0
161	20231127	173100	547718390	9050	9050	9050	9050	0
162	20231127	173000	547718390	9050	9050	9050	9050	0
163	20231127	172900	547718390	9050	9050	9050	9050	0
164	20231127	172800	547718390	9050	9050	9050	9050	0
165	20231127	172700	547718390	9050	9050	9050	9050	0
166	20231127	172600	547718390	9050	9050	9050	9050	0
167	20231127	172500	547718390	9050	9050	9050	9050	0
168	20231127	172400	547718390	9050	9050	9050	9050	0
169	20231127	172300	547718390	9050	9050	9050	9050	0
170	20231127	172200	547718390	9050	9050	9050	9050	0
171	20231127	172100	547718390	9050	9050	9050	9050	0
172	20231127	172000	547718390	9050	9050	9050	9050	0
173	20231127	171900	547718390	9050	9050	9050	9050	0
174	20231127	171800	547718390	9050	9050	9050	9050	0
175	20231127	171700	547718390	9050	9050	9050	9050	0
176	20231127	171600	547718390	9050	9050	9050	9050	0
177	20231127	171500	547718390	9050	9050	9050	9050	0
178	20231127	171400	547718390	9050	9050	9050	9050	0
179	20231127	171300	547718390	9050	9050	9050	9050	0
180	20231127	171200	547718390	9050	9050	9050	9050	0
181	20231127	171100	547718390	9050	9050	9050	9050	0
182	20231127	171000	547718390	9050	9050	9050	9050	374
183	20231127	170900	547718390	9050	9050	9050	9050	0
184	20231127	170800	547718390	9050	9050	9050	9050	0
185	20231127	170700	547718390	9050	9050	9050	9050	0
186	20231127	170600	547718390	9050	9050	9050	9050	0
187	20231127	170500	547718390	9050	9050	9050	9050	0
188	20231127	170400	547718390	9050	9050	9050	9050	0
189	20231127	170300	547718390	9050	9050	9050	9050	0
190	20231127	170200	547718390	9050	9050	9050	9050	0
191	20231127	170100	547718390	9050	9050	9050	9050	0
192	20231127	170000	547718390	9050	9050	9050	9050	0
193	20231127	165900	547718390	9050	9050	9050	9050	0
194	20231127	165800	547718390	9050	9050	9050	9050	0
195	20231127	165700	547718390	9050	9050	9050	9050	0
196	20231127	165600	547718390	9050	9050	9050	9050	0
197	20231127	165500	547718390	9050	9050	9050	9050	0
198	20231127	165400	547718390	9050	9050	9050	9050	0
199	20231127	165300	547718390	9050	9050	9050	9050	0
200	20231127	165200	547718390	9050	9050	9050	9050	0
201	20231127	165100	547718390	9050	9050	9050	9050	0
202	20231127	165000	547718390	9050	9050	9050	9050	0
203	20231127	164900	547718390	9050	9050	9050	9050	0
204	20231127	164800	547718390	9050	9050	9050	9050	0
205	20231127	164700	547718390	9050	9050	9050	9050	0
206	20231127	164600	547718390	9050	9050	9050	9050	0
207	20231127	164500	547718390	9050	9050	9050	9050	0
208	20231127	164400	547718390	9050	9050	9050	9050	0
209	20231127	164300	547718390	9050	9050	9050	9050	0
210	20231127	164200	547718390	9050	9050	9050	9050	0
211	20231127	164100	547718390	9050	9050	9050	9050	0
212	20231127	164000	547718390	9050	9050	9050	9050	374
213	20231127	163900	547718390	9050	9050	9050	9050	0
214	20231127	163800	547718390	9050	9050	9050	9050	0
215	20231127	163700	547718390	9050	9050	9050	9050	0
216	20231127	163600	547718390	9050	9050	9050	9050	0
217	20231127	163500	547718390	9050	9050	9050	9050	0
218	20231127	163400	547718390	9050	9050	9050	9050	0
219	20231127	163300	547718390	9050	9050	9050	9050	0
220	20231127	163200	547718390	9050	9050	9050	9050	0
221	20231127	163100	547718390	9050	9050	9050	9050	0
222	20231127	163000	547718390	9050	9050	9050	9050	0
223	20231127	162900	547718390	9050	9050	9050	9050	0
224	20231127	162800	547718390	9050	9050	9050	9050	0
225	20231127	162700	547718390	9050	9050	9050	9050	0
226	20231127	162600	547718390	9050	9050	9050	9050	0
227	20231127	162500	547718390	9050	9050	9050	9050	0
228	20231127	162400	547718390	9050	9050	9050	9050	0
229	20231127	162300	547718390	9050	9050	9050	9050	0
230	20231127	162200	547718390	9050	9050	9050	9050	0
231	20231127	162100	547718390	9050	9050	9050	9050	0
232	20231127	162000	547718390	9050	9050	9050	9050	0
233	20231127	161900	547718390	9050	9050	9050	9050	0
234	20231127	161800	547718390	9050	9050	9050	9050	0
235	20231127	161700	547718390	9050	9050	9050	9050	0
236	20231127	161600	547718390	9050	9050	9050	9050	0
237	20231127	161500	547718390	9050	9050	9050	9050	0
238	20231127	161400	547718390	9050	9050	9050	9050	0
239	20231127	161300	547718390	9050	9050	9050	9050	0
240	20231127	161200	547718390	9050	9050	9050	9050	0
241	20231127	161100	547718390	9050	9050	9050	9050	0
242	20231127	161000	547718390	9050	9050	9050	9050	374
243	20231127	160900	547718390	9050	9050	9050	9050	0
244	20231127	160800	547718390	9050	9050	9050	9050	0
245	20231127	160700	547718390	9050	9050	9050	9050	0
246	20231127	160600	547718390	9050	9050	9050	9050	0
247	20231127	160500	547718390	9050	9050	9050	9050	0
248	20231127	160400	547718390	9050	9050	9050	9050	0
249	20231127	160300	547718390	9050	9050	9050	9050	0
250	20231127	160200	547718390	9050	9050	9050	9050	0
251	20231127	160100	547718390	9050	9050	9050	9050	0
252	20231127	160000	547718390	9050	9050	9050	9050	0
253	20231127	155900	547718390	9050	9050	9050	9050	0
254	20231127	155800	547718390	9050	9050	9050	9050	0
255	20231127	155700	547718390	9050	9050	9050	9050	0
256	20231127	155600	547718390	9050	9050	9050	9050	0
257	20231127	155500	547718390	9050	9050	9050	9050	0
258	20231127	155400	547718390	9050	9050	9050	9050	0
259	20231127	155300	547718390	9050	9050	9050	9050	0
260	20231127	155200	547718390	9050	9050	9050	9050	0
261	20231127	155100	547718390	9050	9050	9050	9050	0
262	20231127	155000	547718390	9050	9050	9050	9050	0
263	20231127	154900	547718390	9050	9050	9050	9050	0
264	20231127	154800	547718390	9050	9050	9050	9050	0
265	20231127	154700	547718390	9050	9050	9050	9050	0
266	20231127	154600	547718390	9050	9050	9050	9050	0
267	20231127	154500	547718390	9050	9050	9050	9050	0
268	20231127	154400	547718390	9050	9050	9050	9050	0
269	20231127	154300	547718390	9050	9050	9050	9050	0
270	20231127	154200	547718390	9050	9050	9050	9050	0
271	20231127	154100	547718390	9050	9050	9050	9050	0
272	20231127	154000	547718390	9050	9050	9050	9050	374
273	20231127	153900	547718390	9050	9050	9050	9050	0
274	20231127	153800	547718390	9050	9050	9050	9050	0
275	20231127	153700	547718390	9050	9050	9050	9050	0
276	20231127	153600	547718390	9050	9050	9050	9050	0
277	20231127	153500	547718390	9050	9050	9050	9050	0
278	20231127	153400	547718390	9050	9050	9050	9050	0
279	20231127	153300	547718390	9050	9050	9050	9050	0
280	20231127	153200	547718390	9050	9050	9050	9050	0
281	20231127	153100	547718390	9050	9050	9050	9050	0
282	20231127	153000	547718390	9050	9050	9050	9050	374
283	20231127	152900	544333690	9030	9030	9030	9030	0
284	20231127	152800	544333690	9030	9030	9030	9030	0
285	20231127	152700	544333690	9030	9030	9030	9030	0
286	20231127	152600	544333690	9030	9030	9030	9030	0
287	20231127	152500	544333690	9030	9030	9030	9030	0
288	20231127	152400	544333690	9030	9030	9030	9030	0
289	20231127	152300	544333690	9030	9030	9030	9030	0
290	20231127	152200	544333690	9030	9030	9030	9030	0
291	20231127	152100	544333690	9030	9030	9030	9030	0
292	20231127	152000	544333690	9030	9030	9030	9030	0
293	20231127	151900	544333690	9030	9040	9050	9030	1166
294	20231127	151800	533788440	9030	9030	9030	9030	0
295	20231127	151700	533788440	9030	9030	9030	9030	28
296	20231127	151600	533535600	9030	9030	9030	9030	3
297	20231127	151500	533508510	9030	9030	9030	9030	0
298	20231127	151400	533508510	9030	9030	9030	9030	90
299	20231127	151300	532695810	9040	9040	9040	9040	10
300	20231127	151200	532605410	9020	9020	9020	9020	0
301	20231127	151100	532605410	9020	9020	9020	9020	782
302	20231127	151000	525551770	9010	9010	9010	9010	1
303	20231127	150900	525542760	9010	9010	9010	9010	0
304	20231127	150800	525542760	9010	9010	9010	9010	10
305	20231127	150700	525452660	9010	9010	9010	9010	0
306	20231127	150600	525452660	9010	9010	9010	9010	201
307	20231127	150500	523641650	9010	9010	9010	9010	0
308	20231127	150400	523641650	9010	9010	9010	9010	0
309	20231127	150300	523641650	9010	9010	9010	9010	100
310	20231127	150200	522740650	9010	9010	9010	9010	0
311	20231127	150100	522740650	9010	9010	9010	9010	252
312	20231127	150000	520470130	9020	9040	9040	9020	4218
313	20231127	145900	482413300	9060	9060	9060	9060	0
314	20231127	145800	482413300	9060	9060	9060	9060	0
315	20231127	145700	482413300	9060	9060	9060	9060	200
316	20231127	145600	480601300	9070	9070	9070	9070	0
317	20231127	145500	480601300	9070	9070	9070	9070	0
318	20231127	145400	480601300	9070	9070	9070	9070	0
319	20231127	145300	480601300	9070	9070	9070	9070	0
320	20231127	145200	480601300	9070	9070	9070	9070	0
321	20231127	145100	480601300	9070	9070	9070	9070	0
322	20231127	145000	480601300	9070	9070	9070	9070	0
323	20231127	144900	480601300	9070	9070	9070	9070	0
324	20231127	144800	480601300	9070	9070	9070	9070	0
325	20231127	144700	480601300	9070	9070	9070	9070	0
326	20231127	144600	480601300	9070	9070	9070	9070	0
327	20231127	144500	480601300	9070	9040	9070	9040	2
328	20231127	144400	480583190	9040	9040	9040	9040	0
329	20231127	144300	480583190	9040	9040	9040	9040	0
330	20231127	144200	480583190	9040	9040	9040	9040	0
331	20231127	144100	480583190	9040	9040	9040	9040	0
332	20231127	144000	480583190	9040	9040	9040	9040	3
333	20231127	143900	480556070	9070	9070	9070	9070	0
334	20231127	143800	480556070	9070	9070	9070	9070	0
335	20231127	143700	480556070	9070	9070	9070	9070	0
336	20231127	143600	480556070	9070	9070	9070	9070	0
337	20231127	143500	480556070	9070	9070	9070	9070	0
338	20231127	143400	480556070	9070	9070	9070	9070	0
339	20231127	143300	480556070	9070	9070	9070	9070	0
340	20231127	143200	480556070	9070	9070	9070	9070	0
341	20231127	143100	480556070	9070	9070	9070	9070	0
342	20231127	143000	480556070	9070	9070	9070	9070	0
343	20231127	142900	480556070	9070	9070	9070	9070	0
344	20231127	142800	480556070	9070	9070	9070	9070	0
345	20231127	142700	480556070	9070	9070	9070	9070	0
346	20231127	142600	480556070	9070	9070	9070	9070	0
347	20231127	142500	480556070	9070	9070	9070	9070	0
348	20231127	142400	480556070	9070	9070	9070	9070	0
349	20231127	142300	480556070	9070	9030	9070	9030	2
350	20231127	142200	480537970	9030	9030	9030	9030	5
351	20231127	142100	480492820	9070	9070	9070	9070	0
352	20231127	142000	480492820	9070	9070	9070	9070	0
353	20231127	141900	480492820	9070	9070	9070	9070	0
354	20231127	141800	480492820	9070	9070	9070	9070	0
355	20231127	141700	480492820	9070	9070	9070	9070	100
356	20231127	141600	479585820	9070	9070	9070	9070	0
357	20231127	141500	479585820	9070	9070	9070	9070	0
358	20231127	141400	479585820	9070	9070	9070	9070	0
359	20231127	141300	479585820	9070	9070	9070	9070	0
360	20231127	141200	479585820	9070	9070	9070	9070	0
361	20231127	141100	479585820	9070	9070	9070	9070	0
362	20231127	141000	479585820	9070	9070	9070	9070	0
363	20231127	140900	479585820	9070	9070	9070	9070	0
364	20231127	140800	479585820	9070	9070	9070	9070	0
365	20231127	140700	479585820	9070	9070	9070	9070	0
366	20231127	140600	479585820	9070	9070	9070	9070	0
367	20231127	140500	479585820	9070	9070	9070	9070	0
368	20231127	140400	479585820	9070	9070	9070	9070	0
369	20231127	140300	479585820	9070	9070	9070	9070	0
370	20231127	140200	479585820	9070	9070	9070	9070	0
371	20231127	140100	479585820	9070	9070	9070	9070	0
372	20231127	140000	479585820	9070	9070	9070	9070	20
373	20231127	135900	479404420	9070	9060	9070	9060	100
374	20231127	135800	478497960	9060	9060	9060	9060	0
375	20231127	135700	478497960	9060	9060	9060	9060	0
376	20231127	135600	478497960	9060	9060	9060	9060	0
377	20231127	135500	478497960	9060	9060	9060	9060	0
378	20231127	135400	478497960	9060	9060	9060	9060	0
379	20231127	135300	478497960	9060	9060	9060	9060	0
380	20231127	135200	478497960	9060	9060	9060	9060	0
381	20231127	135100	478497960	9060	9060	9060	9060	0
382	20231127	135000	478497960	9060	9060	9060	9060	0
383	20231127	134900	478497960	9060	9060	9060	9060	0
384	20231127	134800	478497960	9060	9060	9060	9060	0
385	20231127	134700	478497960	9060	9060	9060	9060	550
386	20231127	134600	473514960	9070	9070	9070	9070	0
387	20231127	134500	473514960	9070	9070	9070	9070	0
388	20231127	134400	473514960	9070	9060	9070	9060	3
389	20231127	134300	473487760	9060	9060	9060	9060	0
390	20231127	134200	473487760	9060	9060	9060	9060	0
391	20231127	134100	473487760	9060	9060	9060	9060	0
392	20231127	134000	473487760	9060	9060	9060	9060	0
393	20231127	133900	473487760	9060	9060	9060	9060	0
394	20231127	133800	473487760	9060	9060	9060	9060	60
395	20231127	133700	472944160	9060	9060	9060	9060	0
396	20231127	133600	472944160	9060	9060	9060	9060	0
397	20231127	133500	472944160	9060	9060	9060	9060	0
398	20231127	133400	472944160	9060	9060	9060	9060	0
399	20231127	133300	472944160	9060	9060	9060	9060	0
400	20231127	133200	472944160	9060	9060	9060	9060	579
401	20231127	133100	467698420	9030	9030	9030	9030	100
402	20231127	133000	466795420	9020	9020	9020	9020	1653
403	20231127	132900	451885360	9020	9020	9020	9020	3260
404	20231127	132800	422480160	9020	9020	9020	9020	714
405	20231127	132700	416039880	9020	9020	9020	9020	1849
406	20231127	132600	399361900	9020	9020	9020	9020	403
407	20231127	132500	395726840	9020	9020	9020	9020	0
408	20231127	132400	395726840	9020	9020	9020	9020	0
409	20231127	132300	395726840	9020	9020	9020	9020	0
410	20231127	132200	395726840	9020	9020	9020	9020	405
411	20231127	132100	392073740	8970	9000	9020	8970	2140
412	20231127	132000	372871350	9000	9000	9000	9000	100
413	20231127	131900	371971350	9020	9020	9020	9020	0
414	20231127	131800	371971350	9020	9020	9020	9020	0
415	20231127	131700	371971350	9020	9020	9020	9020	620
416	20231127	131600	366378950	9020	9020	9020	9020	500
417	20231127	131500	361868950	9030	9030	9030	9030	238
418	20231127	131400	359719810	9020	9020	9020	9020	283
419	20231127	131300	357167150	9010	9010	9010	9010	0
420	20231127	131200	357167150	9010	9010	9010	9010	0
421	20231127	131100	357167150	9010	9010	9010	9010	569
422	20231127	131000	352040460	9000	9000	9000	9000	200
423	20231127	130900	350240460	9000	9000	9000	9000	85
424	20231127	130800	349475460	9000	9000	9000	9000	0
425	20231127	130700	349475460	9000	9000	9000	9000	0
426	20231127	130600	349475460	9000	9000	9000	9000	0
427	20231127	130500	349475460	9000	9000	9000	9000	0
428	20231127	130400	349475460	9000	9000	9000	9000	0
429	20231127	130300	349475460	9000	9000	9000	9000	0
430	20231127	130200	349475460	9000	9000	9000	9000	0
431	20231127	130100	349475460	9000	9000	9000	9000	5
432	20231127	130000	349430460	9010	9010	9010	9010	0
433	20231127	125900	349430460	9010	9010	9010	9010	0
434	20231127	125800	349430460	9010	9010	9010	9010	0
435	20231127	125700	349430460	9010	9010	9010	9010	0
436	20231127	125600	349430460	9010	9010	9010	9010	0
437	20231127	125500	349430460	9010	9010	9010	9010	0
438	20231127	125400	349430460	9010	9010	9010	9010	0
439	20231127	125300	349430460	9010	9010	9010	9010	0
440	20231127	125200	349430460	9010	9010	9010	9010	0
441	20231127	125100	349430460	9010	9010	9010	9010	0
442	20231127	125000	349430460	9010	9010	9010	9010	0
443	20231127	124900	349430460	9010	9010	9010	9010	200
444	20231127	124800	347628460	8980	8980	8980	8980	0
445	20231127	124700	347628460	8980	8980	8980	8980	0
446	20231127	124600	347628460	8980	8980	8980	8980	0
447	20231127	124500	347628460	8980	8980	8980	8980	0
448	20231127	124400	347628460	8980	8980	8980	8980	0
449	20231127	124300	347628460	8980	8980	8980	8980	1
450	20231127	124200	347619480	8990	8990	8990	8990	0
451	20231127	124100	347619480	8990	8990	8990	8990	0
452	20231127	124000	347619480	8990	8990	8990	8990	0
453	20231127	123900	347619480	8990	8990	8990	8990	0
454	20231127	123800	347619480	8990	8990	8990	8990	0
455	20231127	123700	347619480	8990	8990	8990	8990	1742
456	20231127	123600	331958900	8990	8990	8990	8990	0
457	20231127	123500	331958900	8990	8990	8990	8990	0
458	20231127	123400	331958900	8990	8990	8990	8990	0
459	20231127	123300	331958900	8990	8990	8990	8990	0
460	20231127	123200	331958900	8990	8990	8990	8990	0
461	20231127	123100	331958900	8990	8990	8990	8990	0
462	20231127	123000	331958900	8990	8990	8990	8990	0
463	20231127	122900	331958900	8990	8990	8990	8990	3
464	20231127	122800	331931930	8990	8990	8990	8990	3
465	20231127	122700	331904960	9000	9000	9000	9000	100
466	20231127	122600	331004960	8990	8990	8990	8990	0
467	20231127	122500	331004960	8990	9000	9000	8990	1622
468	20231127	122400	316407530	9000	9000	9000	9000	0
469	20231127	122300	316407530	9000	9000	9000	9000	3
470	20231127	122200	316380530	9000	9000	9000	9000	3
471	20231127	122100	316353530	9000	9000	9000	9000	100
472	20231127	122000	315453530	9010	9010	9010	9010	0
473	20231127	121900	315453530	9010	9010	9010	9010	601
474	20231127	121800	310038520	9010	9010	9010	9010	0
475	20231127	121700	310038520	9010	9010	9010	9010	230
476	20231127	121600	307966220	9010	9000	9010	9000	869
477	20231127	121500	300143530	9010	9010	9010	9010	85
478	20231127	121400	299377680	9000	9000	9000	9000	121
479	20231127	121300	298288680	9010	9010	9010	9010	0
480	20231127	121200	298288680	9010	9010	9010	9010	0
481	20231127	121100	298288680	9010	9010	9010	9010	246
482	20231127	121000	296072220	9010	9020	9020	9010	484
483	20231127	120900	291711260	9020	9030	9030	9020	3568
484	20231127	120800	259510270	9040	9040	9040	9040	30
485	20231127	120700	259239070	9030	9030	9030	9030	1
486	20231127	120600	259230040	9040	9040	9040	9040	30
487	20231127	120500	258958840	9060	9030	9060	9030	3
488	20231127	120400	258931700	9030	9050	9050	9030	21
489	20231127	120300	258741870	9040	9040	9040	9040	185
490	20231127	120200	257069470	9040	9040	9040	9040	0
491	20231127	120100	257069470	9040	9040	9040	9040	0
492	20231127	120000	257069470	9040	9040	9040	9040	1
493	20231127	115900	257060430	9040	9040	9040	9040	1814
494	20231127	115800	240661870	9050	9050	9050	9050	0
495	20231127	115700	240661870	9050	9050	9050	9050	0
496	20231127	115600	240661870	9050	9050	9050	9050	689
497	20231127	115500	234426420	9050	9050	9050	9050	100
498	20231127	115400	233521420	9060	9060	9060	9060	0
499	20231127	115300	233521420	9060	9060	9060	9060	0
500	20231127	115200	233521420	9060	9060	9060	9060	0
501	20231127	115100	233521420	9060	9060	9060	9060	200
502	20231127	115000	231709420	9050	9050	9050	9050	0
503	20231127	114900	231709420	9050	9050	9050	9050	343
504	20231127	114800	228605270	9050	9050	9050	9050	417
505	20231127	114700	224831420	9050	9050	9050	9050	15
506	20231127	114600	224695670	9050	9070	9070	9050	2643
507	20231127	114500	200760360	9070	9070	9070	9070	0
508	20231127	114400	200760360	9070	9080	9080	9070	1053
509	20231127	114300	191209120	9080	9080	9080	9080	13
510	20231127	114200	191091080	9080	9080	9080	9080	0
511	20231127	114100	191091080	9080	9080	9080	9080	1
512	20231127	114000	191082000	9080	9080	9080	9080	551
513	20231127	113900	186078920	9080	9090	9090	9080	565
514	20231127	113800	180948180	9100	9100	9100	9100	0
515	20231127	113700	180948180	9100	9100	9100	9100	0
516	20231127	113600	180948180	9100	9100	9100	9100	0
517	20231127	113500	180948180	9100	9100	9100	9100	0
518	20231127	113400	180948180	9100	9100	9100	9100	0
519	20231127	113300	180948180	9100	9100	9100	9100	0
520	20231127	113200	180948180	9100	9100	9100	9100	0
521	20231127	113100	180948180	9100	9100	9100	9100	1000
522	20231127	113000	171848180	9100	9100	9100	9100	0
523	20231127	112900	171848180	9100	9100	9100	9100	0
524	20231127	112800	171848180	9100	9100	9100	9100	0
525	20231127	112700	171848180	9100	9100	9100	9100	0
526	20231127	112600	171848180	9100	9100	9100	9100	0
527	20231127	112500	171848180	9100	9100	9100	9100	400
528	20231127	112400	168208180	9100	9100	9100	9100	0
529	20231127	112300	168208180	9100	9100	9100	9100	100
530	20231127	112200	167298180	9100	9080	9100	9080	200
531	20231127	112100	165479100	9080	9080	9080	9080	5
532	20231127	112000	165433700	9080	9080	9080	9080	0
533	20231127	111900	165433700	9080	9080	9080	9080	0
534	20231127	111800	165433700	9080	9080	9080	9080	0
535	20231127	111700	165433700	9080	9080	9080	9080	0
536	20231127	111600	165433700	9080	9090	9100	9070	131
537	20231127	111500	164243640	9100	9100	9100	9100	0
538	20231127	111400	164243640	9100	9100	9100	9100	40
539	20231127	111300	163879640	9100	9100	9100	9100	0
540	20231127	111200	163879640	9100	9100	9100	9100	0
541	20231127	111100	163879640	9100	9100	9100	9100	100
542	20231127	111000	162969640	9100	9100	9100	9100	0
543	20231127	110900	162969640	9100	9100	9100	9100	0
544	20231127	110800	162969640	9100	9100	9100	9100	0
545	20231127	110700	162969640	9100	9100	9100	9100	0
546	20231127	110600	162969640	9100	9100	9100	9100	0
547	20231127	110500	162969640	9100	9100	9100	9100	0
548	20231127	110400	162969640	9100	9100	9100	9100	0
549	20231127	110300	162969640	9100	9100	9100	9100	0
550	20231127	110200	162969640	9100	9100	9100	9100	2
551	20231127	110100	162951440	9100	9100	9100	9100	0
552	20231127	110000	162951440	9100	9100	9100	9100	350
553	20231127	105900	159766440	9070	9070	9070	9070	0
554	20231127	105800	159766440	9070	9070	9070	9070	0
555	20231127	105700	159766440	9070	9060	9070	9060	739
556	20231127	105600	153064060	9060	9060	9060	9060	831
557	20231127	105500	145535200	9060	9060	9060	9060	0
558	20231127	105400	145535200	9060	9060	9060	9060	19
559	20231127	105300	145363060	9060	9060	9060	9060	0
560	20231127	105200	145363060	9060	9060	9060	9060	0
561	20231127	105100	145363060	9060	9060	9060	9060	0
562	20231127	105000	145363060	9060	9060	9060	9060	0
563	20231127	104900	145363060	9060	9060	9060	9060	0
564	20231127	104800	145363060	9060	9060	9060	9060	1
565	20231127	104700	145354000	9050	9050	9050	9050	0
566	20231127	104600	145354000	9050	9050	9050	9050	0
567	20231127	104500	145354000	9050	9050	9050	9050	0
568	20231127	104400	145354000	9050	9050	9050	9050	0
569	20231127	104300	145354000	9050	9050	9050	9050	1
570	20231127	104200	145344950	9060	9060	9060	9060	10
571	20231127	104100	145254350	9050	9050	9050	9050	0
572	20231127	104000	145254350	9050	9050	9050	9050	0
573	20231127	103900	145254350	9050	9050	9050	9050	0
574	20231127	103800	145254350	9050	9050	9050	9050	0
575	20231127	103700	145254350	9050	9050	9050	9050	0
576	20231127	103600	145254350	9050	9050	9050	9050	0
577	20231127	103500	145254350	9050	9050	9050	9050	2
578	20231127	103400	145236250	9050	9050	9050	9050	3
579	20231127	103300	145209100	9050	9050	9050	9050	0
580	20231127	103200	145209100	9050	9050	9050	9050	0
581	20231127	103100	145209100	9050	9050	9050	9050	0
582	20231127	103000	145209100	9050	9050	9050	9050	0
583	20231127	102900	145209100	9050	9050	9050	9050	0
584	20231127	102800	145209100	9050	9050	9050	9050	6
585	20231127	102700	145154800	9060	9060	9060	9060	82
586	20231127	102600	144411880	9060	9060	9060	9060	0
587	20231127	102500	144411880	9060	9060	9060	9060	0
588	20231127	102400	144411880	9060	9060	9060	9060	32
589	20231127	102300	144121960	9060	9060	9060	9060	0
590	20231127	102200	144121960	9060	9060	9060	9060	333
591	20231127	102100	141104980	9060	9060	9060	9060	11
592	20231127	102000	141005320	9060	9060	9060	9060	539
593	20231127	101900	136121980	9060	9060	9060	9060	0
594	20231127	101800	136121980	9060	9060	9060	9060	0
595	20231127	101700	136121980	9060	9060	9060	9060	117
596	20231127	101600	135061960	9060	9060	9060	9060	0
597	20231127	101500	135061960	9060	9060	9060	9060	0
598	20231127	101400	135061960	9060	9060	9060	9060	1
599	20231127	101300	135052900	9060	9060	9060	9060	0
600	20231127	101200	135052900	9060	9060	9060	9060	762
601	20231127	101100	128149180	9060	9070	9070	9060	1000
602	20231127	101000	119088650	9100	9100	9100	9100	50
603	20231127	100900	118633650	9070	9070	9070	9070	0
604	20231127	100800	118633650	9070	9070	9070	9070	129
605	20231127	100700	117463620	9070	9070	9070	9070	0
606	20231127	100600	117463620	9070	9070	9070	9070	0
607	20231127	100500	117463620	9070	9060	9070	9060	98
608	20231127	100400	116575600	9060	9060	9060	9060	0
609	20231127	100300	116575600	9060	9060	9060	9060	0
610	20231127	100200	116575600	9060	9060	9060	9060	49
611	20231127	100100	116131660	9070	9070	9070	9070	0
612	20231127	100000	116131660	9070	9070	9070	9070	33
613	20231127	095900	115832350	9110	9110	9110	9110	0
614	20231127	095800	115832350	9110	9110	9110	9110	2
615	20231127	095700	115814130	9070	9070	9070	9070	0
616	20231127	095600	115814130	9070	9070	9070	9070	33
617	20231127	095500	115514820	9110	9080	9110	9080	1500
618	20231127	095400	101881820	9110	9110	9110	9110	0
619	20231127	095300	101881820	9110	9110	9110	9110	0
620	20231127	095200	101881820	9110	9100	9110	9100	2587
621	20231127	095100	78323880	9110	9110	9110	9110	0
622	20231127	095000	78323880	9110	9110	9110	9110	0
623	20231127	094900	78323880	9110	9110	9110	9110	0
624	20231127	094800	78323880	9110	9110	9110	9110	0
625	20231127	094700	78323880	9110	9110	9110	9110	0
626	20231127	094600	78323880	9110	9110	9110	9110	0
627	20231127	094500	78323880	9110	9110	9110	9110	0
628	20231127	094400	78323880	9110	9110	9110	9110	0
629	20231127	094300	78323880	9110	9110	9110	9110	5
630	20231127	094200	78278330	9110	9110	9110	9110	0
631	20231127	094100	78278330	9110	9110	9110	9110	0
632	20231127	094000	78278330	9110	9110	9110	9110	0
633	20231127	093900	78278330	9110	9140	9140	9110	165
634	20231127	093800	76774720	9120	9110	9120	9110	130
635	20231127	093700	75589850	9100	9100	9110	9100	357
636	20231127	093600	72340960	9100	9070	9100	9070	379
637	20231127	093500	68902810	9070	9070	9070	9070	0
638	20231127	093400	68902810	9070	9060	9070	9060	266
639	20231127	093300	66490370	9000	9000	9000	9000	100
640	20231127	093200	65590370	8990	8990	8990	8990	0
641	20231127	093100	65590370	8990	8990	8990	8990	0
642	20231127	093000	65590370	8990	8990	8990	8990	0
643	20231127	092900	65590370	8990	8990	8990	8990	3
644	20231127	092800	65563400	8990	8990	8990	8990	0
645	20231127	092700	65563400	8990	9000	9000	8990	1000
646	20231127	092600	56571480	9070	9070	9070	9070	0
647	20231127	092500	56571480	9070	9070	9070	9070	0
648	20231127	092400	56571480	9070	9070	9070	9070	200
649	20231127	092300	54757480	9010	9000	9010	9000	792
650	20231127	092200	47625680	9000	9000	9000	9000	55
651	20231127	092100	47130680	8950	8950	8950	8950	0
652	20231127	092000	47130680	8950	8960	8960	8950	400
653	20231127	091900	43549700	9000	9000	9000	9000	0
654	20231127	091800	43549700	9000	9000	9000	9000	100
655	20231127	091700	42649700	9000	9000	9000	9000	0
656	20231127	091600	42649700	9000	9000	9000	9000	566
657	20231127	091500	37555700	9000	9000	9000	9000	0
658	20231127	091400	37555700	9000	8960	9000	8960	102
659	20231127	091300	36637740	8950	8950	8950	8950	50
660	20231127	091200	36190240	9000	9000	9000	9000	100
661	20231127	091100	35290240	9000	9000	9000	9000	0
662	20231127	091000	35290240	9000	8950	9000	8950	98
663	20231127	090900	34412890	8930	8930	8930	8930	84
664	20231127	090800	33662770	8930	8930	8930	8930	100
665	20231127	090700	32769770	8930	8930	8930	8930	75
666	20231127	090600	32100020	8930	8930	8930	8930	65
667	20231127	090500	31519570	8930	8930	8930	8920	437
668	20231127	090400	27618690	8930	8950	8950	8930	278
669	20231127	090300	25132010	9000	8950	9000	8930	1023
670	20231127	090200	15985160	8950	8950	8950	8950	820
671	20231127	090100	8646160	8980	9010	9010	8980	835
672	20231127	090000	1141560	9010	9010	9010	9010	21