KissMeData/187870/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	202800	45175430	13580	13580	13580	13580	157
3	20231127	202700	45175430	13580	13580	13580	13580	0
4	20231127	202600	45175430	13580	13580	13580	13580	0
5	20231127	202500	45175430	13580	13580	13580	13580	0
6	20231127	202400	45175430	13580	13580	13580	13580	0
7	20231127	202300	45175430	13580	13580	13580	13580	0
8	20231127	202200	45175430	13580	13580	13580	13580	0
9	20231127	202100	45175430	13580	13580	13580	13580	0
10	20231127	202000	45175430	13580	13580	13580	13580	0
11	20231127	201900	45175430	13580	13580	13580	13580	0
12	20231127	201800	45175430	13580	13580	13580	13580	0
13	20231127	201700	45175430	13580	13580	13580	13580	0
14	20231127	201600	45175430	13580	13580	13580	13580	0
15	20231127	201500	45175430	13580	13580	13580	13580	0
16	20231127	201400	45175430	13580	13580	13580	13580	0
17	20231127	201300	45175430	13580	13580	13580	13580	0
18	20231127	201200	45175430	13580	13580	13580	13580	0
19	20231127	201100	45175430	13580	13580	13580	13580	0
20	20231127	201000	45175430	13580	13580	13580	13580	0
21	20231127	200900	45175430	13580	13580	13580	13580	0
22	20231127	200800	45175430	13580	13580	13580	13580	0
23	20231127	200700	45175430	13580	13580	13580	13580	0
24	20231127	200600	45175430	13580	13580	13580	13580	0
25	20231127	200500	45175430	13580	13580	13580	13580	0
26	20231127	200400	45175430	13580	13580	13580	13580	0
27	20231127	200300	45175430	13580	13580	13580	13580	0
28	20231127	200200	45175430	13580	13580	13580	13580	0
29	20231127	200100	45175430	13580	13580	13580	13580	0
30	20231127	200000	45175430	13580	13580	13580	13580	0
31	20231127	195900	45175430	13580	13580	13580	13580	0
32	20231127	195800	45175430	13580	13580	13580	13580	157
33	20231127	195700	45175430	13580	13580	13580	13580	0
34	20231127	195600	45175430	13580	13580	13580	13580	0
35	20231127	195500	45175430	13580	13580	13580	13580	0
36	20231127	195400	45175430	13580	13580	13580	13580	0
37	20231127	195300	45175430	13580	13580	13580	13580	0
38	20231127	195200	45175430	13580	13580	13580	13580	0
39	20231127	195100	45175430	13580	13580	13580	13580	0
40	20231127	195000	45175430	13580	13580	13580	13580	0
41	20231127	194900	45175430	13580	13580	13580	13580	0
42	20231127	194800	45175430	13580	13580	13580	13580	0
43	20231127	194700	45175430	13580	13580	13580	13580	0
44	20231127	194600	45175430	13580	13580	13580	13580	0
45	20231127	194500	45175430	13580	13580	13580	13580	0
46	20231127	194400	45175430	13580	13580	13580	13580	0
47	20231127	194300	45175430	13580	13580	13580	13580	0
48	20231127	194200	45175430	13580	13580	13580	13580	0
49	20231127	194100	45175430	13580	13580	13580	13580	0
50	20231127	194000	45175430	13580	13580	13580	13580	0
51	20231127	193900	45175430	13580	13580	13580	13580	0
52	20231127	193800	45175430	13580	13580	13580	13580	0
53	20231127	193700	45175430	13580	13580	13580	13580	0
54	20231127	193600	45175430	13580	13580	13580	13580	0
55	20231127	193500	45175430	13580	13580	13580	13580	0
56	20231127	193400	45175430	13580	13580	13580	13580	0
57	20231127	193300	45175430	13580	13580	13580	13580	0
58	20231127	193200	45175430	13580	13580	13580	13580	0
59	20231127	193100	45175430	13580	13580	13580	13580	0
60	20231127	193000	45175430	13580	13580	13580	13580	0
61	20231127	192900	45175430	13580	13580	13580	13580	0
62	20231127	192800	45175430	13580	13580	13580	13580	157
63	20231127	192700	45175430	13580	13580	13580	13580	0
64	20231127	192600	45175430	13580	13580	13580	13580	0
65	20231127	192500	45175430	13580	13580	13580	13580	0
66	20231127	192400	45175430	13580	13580	13580	13580	0
67	20231127	192300	45175430	13580	13580	13580	13580	0
68	20231127	192200	45175430	13580	13580	13580	13580	0
69	20231127	192100	45175430	13580	13580	13580	13580	0
70	20231127	192000	45175430	13580	13580	13580	13580	0
71	20231127	191900	45175430	13580	13580	13580	13580	0
72	20231127	191800	45175430	13580	13580	13580	13580	0
73	20231127	191700	45175430	13580	13580	13580	13580	0
74	20231127	191600	45175430	13580	13580	13580	13580	0
75	20231127	191500	45175430	13580	13580	13580	13580	0
76	20231127	191400	45175430	13580	13580	13580	13580	0
77	20231127	191300	45175430	13580	13580	13580	13580	0
78	20231127	191200	45175430	13580	13580	13580	13580	0
79	20231127	191100	45175430	13580	13580	13580	13580	0
80	20231127	191000	45175430	13580	13580	13580	13580	0
81	20231127	190900	45175430	13580	13580	13580	13580	0
82	20231127	190800	45175430	13580	13580	13580	13580	0
83	20231127	190700	45175430	13580	13580	13580	13580	0
84	20231127	190600	45175430	13580	13580	13580	13580	0
85	20231127	190500	45175430	13580	13580	13580	13580	0
86	20231127	190400	45175430	13580	13580	13580	13580	0
87	20231127	190300	45175430	13580	13580	13580	13580	0
88	20231127	190200	45175430	13580	13580	13580	13580	0
89	20231127	190100	45175430	13580	13580	13580	13580	0
90	20231127	190000	45175430	13580	13580	13580	13580	0
91	20231127	185900	45175430	13580	13580	13580	13580	0
92	20231127	185800	45175430	13580	13580	13580	13580	157
93	20231127	185700	45175430	13580	13580	13580	13580	0
94	20231127	185600	45175430	13580	13580	13580	13580	0
95	20231127	185500	45175430	13580	13580	13580	13580	0
96	20231127	185400	45175430	13580	13580	13580	13580	0
97	20231127	185300	45175430	13580	13580	13580	13580	0
98	20231127	185200	45175430	13580	13580	13580	13580	0
99	20231127	185100	45175430	13580	13580	13580	13580	0
100	20231127	185000	45175430	13580	13580	13580	13580	0
101	20231127	184900	45175430	13580	13580	13580	13580	0
102	20231127	184800	45175430	13580	13580	13580	13580	0
103	20231127	184700	45175430	13580	13580	13580	13580	0
104	20231127	184600	45175430	13580	13580	13580	13580	0
105	20231127	184500	45175430	13580	13580	13580	13580	0
106	20231127	184400	45175430	13580	13580	13580	13580	0
107	20231127	184300	45175430	13580	13580	13580	13580	0
108	20231127	184200	45175430	13580	13580	13580	13580	0
109	20231127	184100	45175430	13580	13580	13580	13580	0
110	20231127	184000	45175430	13580	13580	13580	13580	0
111	20231127	183900	45175430	13580	13580	13580	13580	0
112	20231127	183800	45175430	13580	13580	13580	13580	0
113	20231127	183700	45175430	13580	13580	13580	13580	0
114	20231127	183600	45175430	13580	13580	13580	13580	0
115	20231127	183500	45175430	13580	13580	13580	13580	0
116	20231127	183400	45175430	13580	13580	13580	13580	0
117	20231127	183300	45175430	13580	13580	13580	13580	0
118	20231127	183200	45175430	13580	13580	13580	13580	0
119	20231127	183100	45175430	13580	13580	13580	13580	0
120	20231127	183000	45175430	13580	13580	13580	13580	0
121	20231127	182900	45175430	13580	13580	13580	13580	0
122	20231127	182800	45175430	13580	13580	13580	13580	157
123	20231127	182700	45175430	13580	13580	13580	13580	0
124	20231127	182600	45175430	13580	13580	13580	13580	0
125	20231127	182500	45175430	13580	13580	13580	13580	0
126	20231127	182400	45175430	13580	13580	13580	13580	0
127	20231127	182300	45175430	13580	13580	13580	13580	0
128	20231127	182200	45175430	13580	13580	13580	13580	0
129	20231127	182100	45175430	13580	13580	13580	13580	0
130	20231127	182000	45175430	13580	13580	13580	13580	0
131	20231127	181900	45175430	13580	13580	13580	13580	0
132	20231127	181800	45175430	13580	13580	13580	13580	0
133	20231127	181700	45175430	13580	13580	13580	13580	0
134	20231127	181600	45175430	13580	13580	13580	13580	0
135	20231127	181500	45175430	13580	13580	13580	13580	0
136	20231127	181400	45175430	13580	13580	13580	13580	0
137	20231127	181300	45175430	13580	13580	13580	13580	0
138	20231127	181200	45175430	13580	13580	13580	13580	0
139	20231127	181100	45175430	13580	13580	13580	13580	0
140	20231127	181000	45175430	13580	13580	13580	13580	0
141	20231127	180900	45175430	13580	13580	13580	13580	0
142	20231127	180800	45175430	13580	13580	13580	13580	0
143	20231127	180700	45175430	13580	13580	13580	13580	0
144	20231127	180600	45175430	13580	13580	13580	13580	0
145	20231127	180500	45175430	13580	13580	13580	13580	0
146	20231127	180400	45175430	13580	13580	13580	13580	0
147	20231127	180300	45175430	13580	13580	13580	13580	0
148	20231127	180200	45175430	13580	13580	13580	13580	0
149	20231127	180100	45175430	13580	13580	13580	13580	0
150	20231127	180000	45175430	13580	13580	13580	13580	0
151	20231127	175900	45175430	13580	13580	13580	13580	0
152	20231127	175800	45175430	13580	13580	13580	13580	157
153	20231127	175700	45175430	13580	13580	13580	13580	0
154	20231127	175600	45175430	13580	13580	13580	13580	0
155	20231127	175500	45175430	13580	13580	13580	13580	0
156	20231127	175400	45175430	13580	13580	13580	13580	0
157	20231127	175300	45175430	13580	13580	13580	13580	0
158	20231127	175200	45175430	13580	13580	13580	13580	0
159	20231127	175100	45175430	13580	13580	13580	13580	0
160	20231127	175000	45175430	13580	13580	13580	13580	0
161	20231127	174900	45175430	13580	13580	13580	13580	0
162	20231127	174800	45175430	13580	13580	13580	13580	0
163	20231127	174700	45175430	13580	13580	13580	13580	0
164	20231127	174600	45175430	13580	13580	13580	13580	0
165	20231127	174500	45175430	13580	13580	13580	13580	0
166	20231127	174400	45175430	13580	13580	13580	13580	0
167	20231127	174300	45175430	13580	13580	13580	13580	0
168	20231127	174200	45175430	13580	13580	13580	13580	0
169	20231127	174100	45175430	13580	13580	13580	13580	0
170	20231127	174000	45175430	13580	13580	13580	13580	0
171	20231127	173900	45175430	13580	13580	13580	13580	0
172	20231127	173800	45175430	13580	13580	13580	13580	0
173	20231127	173700	45175430	13580	13580	13580	13580	0
174	20231127	173600	45175430	13580	13580	13580	13580	0
175	20231127	173500	45175430	13580	13580	13580	13580	0
176	20231127	173400	45175430	13580	13580	13580	13580	0
177	20231127	173300	45175430	13580	13580	13580	13580	0
178	20231127	173200	45175430	13580	13580	13580	13580	0
179	20231127	173100	45175430	13580	13580	13580	13580	0
180	20231127	173000	45175430	13580	13580	13580	13580	0
181	20231127	172900	45175430	13580	13580	13580	13580	0
182	20231127	172800	45175430	13580	13580	13580	13580	157
183	20231127	172700	45175430	13580	13580	13580	13580	0
184	20231127	172600	45175430	13580	13580	13580	13580	0
185	20231127	172500	45175430	13580	13580	13580	13580	0
186	20231127	172400	45175430	13580	13580	13580	13580	0
187	20231127	172300	45175430	13580	13580	13580	13580	0
188	20231127	172200	45175430	13580	13580	13580	13580	0
189	20231127	172100	45175430	13580	13580	13580	13580	0
190	20231127	172000	45175430	13580	13580	13580	13580	0
191	20231127	171900	45175430	13580	13580	13580	13580	0
192	20231127	171800	45175430	13580	13580	13580	13580	0
193	20231127	171700	45175430	13580	13580	13580	13580	0
194	20231127	171600	45175430	13580	13580	13580	13580	0
195	20231127	171500	45175430	13580	13580	13580	13580	0
196	20231127	171400	45175430	13580	13580	13580	13580	0
197	20231127	171300	45175430	13580	13580	13580	13580	0
198	20231127	171200	45175430	13580	13580	13580	13580	0
199	20231127	171100	45175430	13580	13580	13580	13580	0
200	20231127	171000	45175430	13580	13580	13580	13580	0
201	20231127	170900	45175430	13580	13580	13580	13580	0
202	20231127	170800	45175430	13580	13580	13580	13580	0
203	20231127	170700	45175430	13580	13580	13580	13580	0
204	20231127	170600	45175430	13580	13580	13580	13580	0
205	20231127	170500	45175430	13580	13580	13580	13580	0
206	20231127	170400	45175430	13580	13580	13580	13580	0
207	20231127	170300	45175430	13580	13580	13580	13580	0
208	20231127	170200	45175430	13580	13580	13580	13580	0
209	20231127	170100	45175430	13580	13580	13580	13580	0
210	20231127	170000	45175430	13580	13580	13580	13580	0
211	20231127	165900	45175430	13580	13580	13580	13580	0
212	20231127	165800	45175430	13580	13580	13580	13580	157
213	20231127	165700	45175430	13580	13580	13580	13580	0
214	20231127	165600	45175430	13580	13580	13580	13580	0
215	20231127	165500	45175430	13580	13580	13580	13580	0
216	20231127	165400	45175430	13580	13580	13580	13580	0
217	20231127	165300	45175430	13580	13580	13580	13580	0
218	20231127	165200	45175430	13580	13580	13580	13580	0
219	20231127	165100	45175430	13580	13580	13580	13580	0
220	20231127	165000	45175430	13580	13580	13580	13580	0
221	20231127	164900	45175430	13580	13580	13580	13580	0
222	20231127	164800	45175430	13580	13580	13580	13580	0
223	20231127	164700	45175430	13580	13580	13580	13580	0
224	20231127	164600	45175430	13580	13580	13580	13580	0
225	20231127	164500	45175430	13580	13580	13580	13580	0
226	20231127	164400	45175430	13580	13580	13580	13580	0
227	20231127	164300	45175430	13580	13580	13580	13580	0
228	20231127	164200	45175430	13580	13580	13580	13580	0
229	20231127	164100	45175430	13580	13580	13580	13580	0
230	20231127	164000	45175430	13580	13580	13580	13580	0
231	20231127	163900	45175430	13580	13580	13580	13580	0
232	20231127	163800	45175430	13580	13580	13580	13580	0
233	20231127	163700	45175430	13580	13580	13580	13580	0
234	20231127	163600	45175430	13580	13580	13580	13580	0
235	20231127	163500	45175430	13580	13580	13580	13580	0
236	20231127	163400	45175430	13580	13580	13580	13580	0
237	20231127	163300	45175430	13580	13580	13580	13580	0
238	20231127	163200	45175430	13580	13580	13580	13580	0
239	20231127	163100	45175430	13580	13580	13580	13580	0
240	20231127	163000	45175430	13580	13580	13580	13580	0
241	20231127	162900	45175430	13580	13580	13580	13580	0
242	20231127	162800	45175430	13580	13580	13580	13580	157
243	20231127	162700	45175430	13580	13580	13580	13580	0
244	20231127	162600	45175430	13580	13580	13580	13580	0
245	20231127	162500	45175430	13580	13580	13580	13580	0
246	20231127	162400	45175430	13580	13580	13580	13580	0
247	20231127	162300	45175430	13580	13580	13580	13580	0
248	20231127	162200	45175430	13580	13580	13580	13580	0
249	20231127	162100	45175430	13580	13580	13580	13580	0
250	20231127	162000	45175430	13580	13580	13580	13580	0
251	20231127	161900	45175430	13580	13580	13580	13580	0
252	20231127	161800	45175430	13580	13580	13580	13580	0
253	20231127	161700	45175430	13580	13580	13580	13580	0
254	20231127	161600	45175430	13580	13580	13580	13580	0
255	20231127	161500	45175430	13580	13580	13580	13580	0
256	20231127	161400	45175430	13580	13580	13580	13580	0
257	20231127	161300	45175430	13580	13580	13580	13580	0
258	20231127	161200	45175430	13580	13580	13580	13580	0
259	20231127	161100	45175430	13580	13580	13580	13580	0
260	20231127	161000	45175430	13580	13580	13580	13580	0
261	20231127	160900	45175430	13580	13580	13580	13580	0
262	20231127	160800	45175430	13580	13580	13580	13580	0
263	20231127	160700	45175430	13580	13580	13580	13580	0
264	20231127	160600	45175430	13580	13580	13580	13580	0
265	20231127	160500	45175430	13580	13580	13580	13580	0
266	20231127	160400	45175430	13580	13580	13580	13580	0
267	20231127	160300	45175430	13580	13580	13580	13580	0
268	20231127	160200	45175430	13580	13580	13580	13580	0
269	20231127	160100	45175430	13580	13580	13580	13580	0
270	20231127	160000	45175430	13580	13580	13580	13580	0
271	20231127	155900	45175430	13580	13580	13580	13580	0
272	20231127	155800	45175430	13580	13580	13580	13580	157
273	20231127	155700	45175430	13580	13580	13580	13580	0
274	20231127	155600	45175430	13580	13580	13580	13580	0
275	20231127	155500	45175430	13580	13580	13580	13580	0
276	20231127	155400	45175430	13580	13580	13580	13580	0
277	20231127	155300	45175430	13580	13580	13580	13580	0
278	20231127	155200	45175430	13580	13580	13580	13580	0
279	20231127	155100	45175430	13580	13580	13580	13580	0
280	20231127	155000	45175430	13580	13580	13580	13580	0
281	20231127	154900	45175430	13580	13580	13580	13580	0
282	20231127	154800	45175430	13580	13580	13580	13580	0
283	20231127	154700	45175430	13580	13580	13580	13580	0
284	20231127	154600	45175430	13580	13580	13580	13580	0
285	20231127	154500	45175430	13580	13580	13580	13580	0
286	20231127	154400	45175430	13580	13580	13580	13580	0
287	20231127	154300	45175430	13580	13580	13580	13580	0
288	20231127	154200	45175430	13580	13580	13580	13580	0
289	20231127	154100	45175430	13580	13580	13580	13580	0
290	20231127	154000	45175430	13580	13580	13580	13580	0
291	20231127	153900	45175430	13580	13580	13580	13580	0
292	20231127	153800	45175430	13580	13580	13580	13580	0
293	20231127	153700	45175430	13580	13580	13580	13580	0
294	20231127	153600	45175430	13580	13580	13580	13580	0
295	20231127	153500	45175430	13580	13580	13580	13580	0
296	20231127	153400	45175430	13580	13580	13580	13580	0
297	20231127	153300	45175430	13580	13580	13580	13580	0
298	20231127	153200	45175430	13580	13580	13580	13580	0
299	20231127	153100	45175430	13580	13580	13580	13580	0
300	20231127	153000	45175430	13580	13580	13580	13580	157
301	20231127	152900	43043370	13580	13580	13580	13580	0
302	20231127	152800	43043370	13580	13580	13580	13580	0
303	20231127	152700	43043370	13580	13580	13580	13580	0
304	20231127	152600	43043370	13580	13580	13580	13580	0
305	20231127	152500	43043370	13580	13580	13580	13580	0
306	20231127	152400	43043370	13580	13580	13580	13580	0
307	20231127	152300	43043370	13580	13580	13580	13580	0
308	20231127	152200	43043370	13580	13580	13580	13580	0
309	20231127	152100	43043370	13580	13580	13580	13580	0
310	20231127	152000	43043370	13580	13580	13580	13580	0
311	20231127	151900	43043370	13580	13580	13580	13580	1
312	20231127	151800	43029790	13680	13680	13680	13680	0
313	20231127	151700	43029790	13680	13680	13680	13680	0
314	20231127	151600	43029790	13680	13680	13680	13680	0
315	20231127	151500	43029790	13680	13680	13680	13680	0
316	20231127	151400	43029790	13680	13680	13680	13680	4
317	20231127	151300	42975070	13680	13670	13680	13670	2
318	20231127	151200	42947720	13660	13590	13660	13590	7
319	20231127	151100	42852520	13590	13590	13590	13590	0
320	20231127	151000	42852520	13590	13590	13590	13590	1
321	20231127	150900	42838930	13690	13690	13690	13690	0
322	20231127	150800	42838930	13690	13690	13690	13690	0
323	20231127	150700	42838930	13690	13690	13690	13690	0
324	20231127	150600	42838930	13690	13690	13690	13690	0
325	20231127	150500	42838930	13690	13690	13690	13690	0
326	20231127	150400	42838930	13690	13690	13690	13690	0
327	20231127	150300	42838930	13690	13680	13690	13680	2
328	20231127	150200	42811560	13680	13680	13680	13640	4
329	20231127	150100	42756920	13640	13640	13640	13640	48
330	20231127	150000	42102200	13690	13690	13690	13690	0
331	20231127	145900	42102200	13690	13690	13690	13690	0
332	20231127	145800	42102200	13690	13690	13690	13690	0
333	20231127	145700	42102200	13690	13690	13690	13690	0
334	20231127	145600	42102200	13690	13690	13690	13690	0
335	20231127	145500	42102200	13690	13640	13690	13640	3
336	20231127	145400	42061230	13640	13640	13640	13640	3
337	20231127	145300	42020310	13640	13610	13640	13570	3
338	20231127	145200	41979490	13570	13690	13690	13570	156
339	20231127	145100	39857580	13620	13620	13620	13620	16
340	20231127	145000	39639660	13620	13630	13630	13620	84
341	20231127	144900	38495470	13620	13620	13620	13620	0
342	20231127	144800	38495470	13620	13620	13620	13620	1
343	20231127	144700	38481850	13690	13690	13690	13690	0
344	20231127	144600	38481850	13690	13690	13690	13690	0
345	20231127	144500	38481850	13690	13690	13690	13690	10
346	20231127	144400	38344950	13620	13620	13620	13620	0
347	20231127	144300	38344950	13620	13620	13620	13620	0
348	20231127	144200	38344950	13620	13620	13620	13620	0
349	20231127	144100	38344950	13620	13620	13620	13620	0
350	20231127	144000	38344950	13620	13620	13620	13620	0
351	20231127	143900	38344950	13620	13620	13620	13620	0
352	20231127	143800	38344950	13620	13620	13620	13620	1
353	20231127	143700	38331330	13700	13700	13700	13700	0
354	20231127	143600	38331330	13700	13700	13700	13700	0
355	20231127	143500	38331330	13700	13700	13700	13700	1
356	20231127	143400	38317630	13700	13700	13700	13700	1
357	20231127	143300	38303930	13700	13700	13700	13700	0
358	20231127	143200	38303930	13700	13700	13700	13700	0
359	20231127	143100	38303930	13700	13700	13700	13700	0
360	20231127	143000	38303930	13700	13700	13700	13700	0
361	20231127	142900	38303930	13700	13700	13700	13700	0
362	20231127	142800	38303930	13700	13700	13700	13700	0
363	20231127	142700	38303930	13700	13700	13700	13700	1
364	20231127	142600	38290230	13690	13690	13690	13690	0
365	20231127	142500	38290230	13690	13690	13690	13690	10
366	20231127	142400	38153330	13690	13690	13690	13690	0
367	20231127	142300	38153330	13690	13690	13690	13690	0
368	20231127	142200	38153330	13690	13690	13690	13690	0
369	20231127	142100	38153330	13690	13690	13690	13690	0
370	20231127	142000	38153330	13690	13690	13690	13690	1
371	20231127	141900	38139640	13700	13700	13700	13700	0
372	20231127	141800	38139640	13700	13700	13700	13700	7
373	20231127	141700	38043740	13700	13700	13700	13700	14
374	20231127	141600	37851940	13700	13700	13700	13700	0
375	20231127	141500	37851940	13700	13700	13700	13700	0
376	20231127	141400	37851940	13700	13700	13700	13700	0
377	20231127	141300	37851940	13700	13700	13700	13700	0
378	20231127	141200	37851940	13700	13700	13700	13700	0
379	20231127	141100	37851940	13700	13700	13700	13700	0
380	20231127	141000	37851940	13700	13700	13700	13700	0
381	20231127	140900	37851940	13700	13700	13700	13700	5
382	20231127	140800	37783440	13700	13700	13700	13700	0
383	20231127	140700	37783440	13700	13700	13700	13700	1
384	20231127	140600	37769740	13700	13700	13700	13700	0
385	20231127	140500	37769740	13700	13700	13700	13700	0
386	20231127	140400	37769740	13700	13700	13700	13700	0
387	20231127	140300	37769740	13700	13700	13700	13700	0
388	20231127	140200	37769740	13700	13700	13700	13700	0
389	20231127	140100	37769740	13700	13700	13700	13700	0
390	20231127	140000	37769740	13700	13700	13700	13700	0
391	20231127	135900	37769740	13700	13700	13700	13700	0
392	20231127	135800	37769740	13700	13700	13700	13700	0
393	20231127	135700	37769740	13700	13700	13700	13700	0
394	20231127	135600	37769740	13700	13700	13700	13700	1
395	20231127	135500	37756040	13610	13610	13610	13610	0
396	20231127	135400	37756040	13610	13610	13610	13610	0
397	20231127	135300	37756040	13610	13610	13610	13610	3
398	20231127	135200	37715210	13700	13700	13700	13700	0
399	20231127	135100	37715210	13700	13700	13700	13700	0
400	20231127	135000	37715210	13700	13700	13700	13700	0
401	20231127	134900	37715210	13700	13700	13700	13700	0
402	20231127	134800	37715210	13700	13700	13700	13700	2
403	20231127	134700	37687810	13700	13700	13700	13700	0
404	20231127	134600	37687810	13700	13700	13700	13700	0
405	20231127	134500	37687810	13700	13700	13700	13700	0
406	20231127	134400	37687810	13700	13700	13700	13700	0
407	20231127	134300	37687810	13700	13700	13700	13700	0
408	20231127	134200	37687810	13700	13650	13700	13650	5
409	20231127	134100	37619390	13640	13640	13640	13640	0
410	20231127	134000	37619390	13640	13640	13640	13640	0
411	20231127	133900	37619390	13640	13640	13640	13640	0
412	20231127	133800	37619390	13640	13640	13640	13640	0
413	20231127	133700	37619390	13640	13640	13640	13640	0
414	20231127	133600	37619390	13640	13640	13640	13640	0
415	20231127	133500	37619390	13640	13640	13640	13640	0
416	20231127	133400	37619390	13640	13640	13640	13640	0
417	20231127	133300	37619390	13640	13640	13640	13640	0
418	20231127	133200	37619390	13640	13640	13640	13640	0
419	20231127	133100	37619390	13640	13640	13640	13640	0
420	20231127	133000	37619390	13640	13640	13640	13640	0
421	20231127	132900	37619390	13640	13640	13640	13640	0
422	20231127	132800	37619390	13640	13640	13640	13640	0
423	20231127	132700	37619390	13640	13640	13640	13640	14
424	20231127	132600	37428430	13640	13640	13640	13640	0
425	20231127	132500	37428430	13640	13640	13640	13640	0
426	20231127	132400	37428430	13640	13640	13640	13640	1
427	20231127	132300	37414790	13640	13640	13640	13640	0
428	20231127	132200	37414790	13640	13640	13640	13640	0
429	20231127	132100	37414790	13640	13640	13640	13640	0
430	20231127	132000	37414790	13640	13640	13640	13640	0
431	20231127	131900	37414790	13640	13640	13640	13640	0
432	20231127	131800	37414790	13640	13640	13640	13640	1
433	20231127	131700	37401150	13570	13570	13570	13570	0
434	20231127	131600	37401150	13570	13570	13570	13570	0
435	20231127	131500	37401150	13570	13570	13570	13570	0
436	20231127	131400	37401150	13570	13570	13570	13570	0
437	20231127	131300	37401150	13570	13570	13570	13570	0
438	20231127	131200	37401150	13570	13570	13570	13570	0
439	20231127	131100	37401150	13570	13570	13570	13570	0
440	20231127	131000	37401150	13570	13570	13570	13570	0
441	20231127	130900	37401150	13570	13570	13570	13570	2
442	20231127	130800	37374010	13640	13640	13640	13640	0
443	20231127	130700	37374010	13640	13640	13640	13640	0
444	20231127	130600	37374010	13640	13640	13640	13640	0
445	20231127	130500	37374010	13640	13640	13640	13640	0
446	20231127	130400	37374010	13640	13640	13640	13640	0
447	20231127	130300	37374010	13640	13640	13640	13640	0
448	20231127	130200	37374010	13640	13640	13640	13640	0
449	20231127	130100	37374010	13640	13640	13640	13640	0
450	20231127	130000	37374010	13640	13640	13640	13640	0
451	20231127	125900	37374010	13640	13640	13640	13640	0
452	20231127	125800	37374010	13640	13640	13640	13640	0
453	20231127	125700	37374010	13640	13640	13640	13640	0
454	20231127	125600	37374010	13640	13640	13640	13640	0
455	20231127	125500	37374010	13640	13640	13640	13640	0
456	20231127	125400	37374010	13640	13580	13640	13570	7
457	20231127	125300	37278750	13570	13570	13570	13570	0
458	20231127	125200	37278750	13570	13570	13570	13570	0
459	20231127	125100	37278750	13570	13570	13570	13570	0
460	20231127	125000	37278750	13570	13570	13570	13570	0
461	20231127	124900	37278750	13570	13570	13570	13570	0
462	20231127	124800	37278750	13570	13570	13570	13570	0
463	20231127	124700	37278750	13570	13580	13580	13570	49
464	20231127	124600	36613620	13570	13570	13570	13570	0
465	20231127	124500	36613620	13570	13570	13570	13570	0
466	20231127	124400	36613620	13570	13570	13570	13570	10
467	20231127	124300	36477920	13570	13570	13570	13570	0
468	20231127	124200	36477920	13570	13570	13570	13570	0
469	20231127	124100	36477920	13570	13570	13570	13570	0
470	20231127	124000	36477920	13570	13570	13570	13570	0
471	20231127	123900	36477920	13570	13570	13570	13570	10
472	20231127	123800	36342220	13560	13560	13560	13560	0
473	20231127	123700	36342220	13560	13570	13570	13560	87
474	20231127	123600	35162200	13570	13570	13570	13570	15
475	20231127	123500	34958650	13570	13570	13570	13570	0
476	20231127	123400	34958650	13570	13570	13570	13570	0
477	20231127	123300	34958650	13570	13620	13620	13570	71
478	20231127	123200	33994230	13620	13620	13620	13620	0
479	20231127	123100	33994230	13620	13620	13620	13620	0
480	20231127	123000	33994230	13620	13620	13620	13620	0
481	20231127	122900	33994230	13620	13620	13620	13620	0
482	20231127	122800	33994230	13620	13620	13620	13620	3
483	20231127	122700	33953370	13710	13710	13710	13710	0
484	20231127	122600	33953370	13710	13710	13710	13710	0
485	20231127	122500	33953370	13710	13710	13710	13710	0
486	20231127	122400	33953370	13710	13710	13710	13710	0
487	20231127	122300	33953370	13710	13710	13710	13710	0
488	20231127	122200	33953370	13710	13710	13710	13710	0
489	20231127	122100	33953370	13710	13710	13710	13710	0
490	20231127	122000	33953370	13710	13710	13710	13710	0
491	20231127	121900	33953370	13710	13710	13710	13710	0
492	20231127	121800	33953370	13710	13710	13710	13710	0
493	20231127	121700	33953370	13710	13710	13710	13710	0
494	20231127	121600	33953370	13710	13710	13710	13710	0
495	20231127	121500	33953370	13710	13710	13710	13710	0
496	20231127	121400	33953370	13710	13710	13710	13710	0
497	20231127	121300	33953370	13710	13710	13710	13710	0
498	20231127	121200	33953370	13710	13710	13710	13710	0
499	20231127	121100	33953370	13710	13710	13710	13710	0
500	20231127	121000	33953370	13710	13710	13710	13710	1
501	20231127	120900	33939660	13600	13600	13600	13600	0
502	20231127	120800	33939660	13600	13600	13600	13600	0
503	20231127	120700	33939660	13600	13620	13620	13600	31
504	20231127	120600	33517760	13650	13650	13650	13650	0
505	20231127	120500	33517760	13650	13650	13650	13650	0
506	20231127	120400	33517760	13650	13650	13650	13650	0
507	20231127	120300	33517760	13650	13650	13650	13650	0
508	20231127	120200	33517760	13650	13650	13650	13650	0
509	20231127	120100	33517760	13650	13650	13650	13650	7
510	20231127	120000	33422210	13650	13650	13650	13650	2
511	20231127	115900	33394910	13620	13620	13620	13620	0
512	20231127	115800	33394910	13620	13620	13620	13620	0
513	20231127	115700	33394910	13620	13620	13620	13620	0
514	20231127	115600	33394910	13620	13620	13620	13620	0
515	20231127	115500	33394910	13620	13620	13620	13620	1
516	20231127	115400	33381290	13620	13620	13620	13620	0
517	20231127	115300	33381290	13620	13620	13620	13620	0
518	20231127	115200	33381290	13620	13620	13620	13620	0
519	20231127	115100	33381290	13620	13620	13620	13620	1
520	20231127	115000	33367670	13620	13620	13620	13620	7
521	20231127	114900	33272330	13650	13650	13650	13650	22
522	20231127	114800	32972030	13720	13720	13720	13720	0
523	20231127	114700	32972030	13720	13720	13720	13720	0
524	20231127	114600	32972030	13720	13720	13720	13720	0
525	20231127	114500	32972030	13720	13720	13720	13720	1
526	20231127	114400	32958310	13650	13650	13650	13650	10
527	20231127	114300	32821810	13650	13650	13650	13650	0
528	20231127	114200	32821810	13650	13650	13650	13650	0
529	20231127	114100	32821810	13650	13650	13650	13650	0
530	20231127	114000	32821810	13650	13650	13650	13650	0
531	20231127	113900	32821810	13650	13650	13650	13650	0
532	20231127	113800	32821810	13650	13650	13650	13650	0
533	20231127	113700	32821810	13650	13650	13650	13650	5
534	20231127	113600	32753560	13620	13650	13650	13620	7
535	20231127	113500	32658190	13620	13620	13620	13620	0
536	20231127	113400	32658190	13620	13620	13620	13620	0
537	20231127	113300	32658190	13620	13620	13620	13620	0
538	20231127	113200	32658190	13620	13620	13620	13620	0
539	20231127	113100	32658190	13620	13620	13620	13620	0
540	20231127	113000	32658190	13620	13620	13620	13620	0
541	20231127	112900	32658190	13620	13620	13620	13620	9
542	20231127	112800	32535610	13640	13640	13640	13640	0
543	20231127	112700	32535610	13640	13640	13640	13640	0
544	20231127	112600	32535610	13640	13640	13640	13640	0
545	20231127	112500	32535610	13640	13650	13650	13640	8
546	20231127	112400	32426460	13650	13650	13650	13650	208
547	20231127	112300	29587260	13660	13660	13660	13660	0
548	20231127	112200	29587260	13660	13660	13660	13660	19
549	20231127	112100	29327720	13660	13660	13660	13660	1
550	20231127	112000	29314060	13660	13690	13690	13660	50
551	20231127	111900	28630810	13730	13730	13730	13730	0
552	20231127	111800	28630810	13730	13730	13730	13730	0
553	20231127	111700	28630810	13730	13730	13730	13730	1
554	20231127	111600	28617080	13670	13670	13670	13670	0
555	20231127	111500	28617080	13670	13670	13670	13670	0
556	20231127	111400	28617080	13670	13670	13670	13670	0
557	20231127	111300	28617080	13670	13670	13670	13670	0
558	20231127	111200	28617080	13670	13670	13670	13670	1
559	20231127	111100	28603410	13740	13740	13740	13740	0
560	20231127	111000	28603410	13740	13740	13740	13740	0
561	20231127	110900	28603410	13740	13740	13740	13740	0
562	20231127	110800	28603410	13740	13740	13740	13740	0
563	20231127	110700	28603410	13740	13740	13740	13740	0
564	20231127	110600	28603410	13740	13740	13740	13740	0
565	20231127	110500	28603410	13740	13740	13740	13740	0
566	20231127	110400	28603410	13740	13740	13740	13740	0
567	20231127	110300	28603410	13740	13740	13740	13740	0
568	20231127	110200	28603410	13740	13740	13740	13740	0
569	20231127	110100	28603410	13740	13740	13740	13740	0
570	20231127	110000	28603410	13740	13740	13740	13740	0
571	20231127	105900	28603410	13740	13740	13740	13740	0
572	20231127	105800	28603410	13740	13740	13740	13740	5
573	20231127	105700	28534710	13740	13740	13740	13740	3
574	20231127	105600	28493490	13740	13740	13740	13740	0
575	20231127	105500	28493490	13740	13740	13740	13740	0
576	20231127	105400	28493490	13740	13740	13740	13740	10
577	20231127	105300	28356090	13740	13740	13740	13740	0
578	20231127	105200	28356090	13740	13740	13740	13740	0
579	20231127	105100	28356090	13740	13740	13740	13740	0
580	20231127	105000	28356090	13740	13740	13740	13740	0
581	20231127	104900	28356090	13740	13740	13740	13740	1
582	20231127	104800	28342350	13740	13740	13740	13740	0
583	20231127	104700	28342350	13740	13740	13740	13740	0
584	20231127	104600	28342350	13740	13740	13740	13740	0
585	20231127	104500	28342350	13740	13740	13740	13740	0
586	20231127	104400	28342350	13740	13740	13740	13740	0
587	20231127	104300	28342350	13740	13740	13740	13740	0
588	20231127	104200	28342350	13740	13740	13740	13740	0
589	20231127	104100	28342350	13740	13740	13740	13740	3
590	20231127	104000	28301130	13730	13730	13730	13730	8
591	20231127	103900	28191290	13740	13740	13740	13740	0
592	20231127	103800	28191290	13740	13740	13740	13740	0
593	20231127	103700	28191290	13740	13740	13740	13740	0
594	20231127	103600	28191290	13740	13740	13740	13740	0
595	20231127	103500	28191290	13740	13740	13740	13740	0
596	20231127	103400	28191290	13740	13740	13740	13740	1
597	20231127	103300	28177550	13750	13750	13750	13750	0
598	20231127	103200	28177550	13750	13750	13750	13750	0
599	20231127	103100	28177550	13750	13750	13750	13750	0
600	20231127	103000	28177550	13750	13750	13750	13750	0
601	20231127	102900	28177550	13750	13750	13750	13750	0
602	20231127	102800	28177550	13750	13750	13750	13750	0
603	20231127	102700	28177550	13750	13750	13750	13750	0
604	20231127	102600	28177550	13750	13750	13750	13750	0
605	20231127	102500	28177550	13750	13750	13750	13750	0
606	20231127	102400	28177550	13750	13750	13750	13750	15
607	20231127	102300	27971300	13750	13750	13750	13750	0
608	20231127	102200	27971300	13750	13750	13750	13750	0
609	20231127	102100	27971300	13750	13750	13750	13750	0
610	20231127	102000	27971300	13750	13640	13750	13640	14
611	20231127	101900	27780230	13640	13640	13640	13640	6
612	20231127	101800	27698390	13640	13640	13640	13640	0
613	20231127	101700	27698390	13640	13640	13640	13640	0
614	20231127	101600	27698390	13640	13640	13640	13640	1
615	20231127	101500	27684750	13640	13640	13640	13640	0
616	20231127	101400	27684750	13640	13640	13640	13640	0
617	20231127	101300	27684750	13640	13640	13640	13640	0
618	20231127	101200	27684750	13640	13640	13640	13640	0
619	20231127	101100	27684750	13640	13640	13640	13640	0
620	20231127	101000	27684750	13640	13640	13640	13640	1
621	20231127	100900	27671110	13640	13630	13640	13630	4
622	20231127	100800	27616570	13640	13640	13640	13640	101
623	20231127	100700	26238930	13630	13640	13640	13630	22
624	20231127	100600	25938860	13570	13570	13570	13570	2
625	20231127	100500	25911720	13570	13620	13620	13570	124
626	20231127	100400	24227060	13600	13600	13600	13600	0
627	20231127	100300	24227060	13600	13600	13600	13600	0
628	20231127	100200	24227060	13600	13670	13670	13600	40
629	20231127	100100	23681540	13760	13760	13760	13760	1
630	20231127	100000	23667780	13760	13760	13760	13760	1
631	20231127	095900	23654020	13770	13770	13770	13770	19
632	20231127	095800	23392390	13770	13770	13770	13770	0
633	20231127	095700	23392390	13770	13770	13770	13770	0
634	20231127	095600	23392390	13770	13770	13770	13770	0
635	20231127	095500	23392390	13770	13770	13770	13770	0
636	20231127	095400	23392390	13770	13740	13770	13740	15
637	20231127	095300	23186080	13760	13760	13760	13760	0
638	20231127	095200	23186080	13760	13760	13760	13760	0
639	20231127	095100	23186080	13760	13760	13760	13760	0
640	20231127	095000	23186080	13760	13690	13760	13650	30
641	20231127	094900	22775370	13660	13660	13660	13660	81
642	20231127	094800	21668910	13650	13650	13650	13650	0
643	20231127	094700	21668910	13650	13650	13650	13650	0
644	20231127	094600	21668910	13650	13650	13650	13650	1
645	20231127	094500	21655260	13650	13640	13650	13640	43
646	20231127	094400	21068340	13650	13650	13650	13650	1
647	20231127	094300	21054690	13600	13600	13600	13600	60
648	20231127	094200	20238690	13600	13600	13600	13600	15
649	20231127	094100	20034690	13600	13600	13600	13600	25
650	20231127	094000	19694690	13600	13600	13600	13600	0
651	20231127	093900	19694690	13600	13600	13600	13600	20
652	20231127	093800	19422690	13600	13600	13600	13600	0
653	20231127	093700	19422690	13600	13600	13600	13600	0
654	20231127	093600	19422690	13600	13600	13600	13600	0
655	20231127	093500	19422690	13600	13600	13600	13600	3
656	20231127	093400	19381890	13600	13600	13600	13600	0
657	20231127	093300	19381890	13600	13600	13600	13600	1
658	20231127	093200	19368290	13600	13600	13600	13600	0
659	20231127	093100	19368290	13600	13600	13600	13600	0
660	20231127	093000	19368290	13600	13600	13600	13600	1
661	20231127	092900	19354690	13600	13600	13600	13600	0
662	20231127	092800	19354690	13600	13600	13600	13600	1
663	20231127	092700	19341090	13570	13570	13570	13530	12
664	20231127	092600	19178650	13510	13510	13510	13510	5
665	20231127	092500	19111100	13510	13510	13510	13510	0
666	20231127	092400	19111100	13510	13510	13510	13510	190
667	20231127	092300	16544200	13510	13510	13510	13510	1
668	20231127	092200	16530690	13510	13510	13510	13510	225
669	20231127	092100	13490940	13510	13510	13510	13510	0
670	20231127	092000	13490940	13510	13560	13560	13510	100
671	20231127	091900	12136750	13580	13580	13580	13580	10
672	20231127	091800	12000950	13580	13580	13580	13580	0
673	20231127	091700	12000950	13580	13560	13580	13560	4
674	20231127	091600	11946690	13570	13610	13610	13570	383
675	20231127	091500	6737400	13620	13620	13620	13620	1
676	20231127	091400	6723780	13660	13660	13660	13660	0
677	20231127	091300	6723780	13660	13660	13660	13660	0
678	20231127	091200	6723780	13660	13660	13660	13660	0
679	20231127	091100	6723780	13660	13660	13660	13660	1
680	20231127	091000	6710120	13660	13660	13660	13660	0
681	20231127	090900	6710120	13660	13660	13660	13660	1
682	20231127	090800	6696460	13670	13670	13670	13670	0
683	20231127	090700	6696460	13670	13670	13670	13670	1
684	20231127	090600	6682790	13620	13620	13620	13620	0
685	20231127	090500	6682790	13620	13620	13620	13620	0
686	20231127	090400	6682790	13620	13680	13680	13620	264
687	20231127	090300	3082500	13700	13700	13700	13700	0
688	20231127	090200	3082500	13700	13700	13700	13700	0
689	20231127	090100	3082500	13700	13700	13700	13700	194
690	20231127	090000	424700	13700	13700	13700	13700	31