KissMeData/241770/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204500	170101100	8650	8650	8650	8650	184
3	20231127	204400	170101100	8650	8650	8650	8650	0
4	20231127	204300	170101100	8650	8650	8650	8650	0
5	20231127	204200	170101100	8650	8650	8650	8650	0
6	20231127	204100	170101100	8650	8650	8650	8650	0
7	20231127	204000	170101100	8650	8650	8650	8650	0
8	20231127	203900	170101100	8650	8650	8650	8650	0
9	20231127	203800	170101100	8650	8650	8650	8650	0
10	20231127	203700	170101100	8650	8650	8650	8650	0
11	20231127	203600	170101100	8650	8650	8650	8650	0
12	20231127	203500	170101100	8650	8650	8650	8650	0
13	20231127	203400	170101100	8650	8650	8650	8650	0
14	20231127	203300	170101100	8650	8650	8650	8650	0
15	20231127	203200	170101100	8650	8650	8650	8650	0
16	20231127	203100	170101100	8650	8650	8650	8650	0
17	20231127	203000	170101100	8650	8650	8650	8650	0
18	20231127	202900	170101100	8650	8650	8650	8650	0
19	20231127	202800	170101100	8650	8650	8650	8650	0
20	20231127	202700	170101100	8650	8650	8650	8650	0
21	20231127	202600	170101100	8650	8650	8650	8650	0
22	20231127	202500	170101100	8650	8650	8650	8650	0
23	20231127	202400	170101100	8650	8650	8650	8650	0
24	20231127	202300	170101100	8650	8650	8650	8650	0
25	20231127	202200	170101100	8650	8650	8650	8650	0
26	20231127	202100	170101100	8650	8650	8650	8650	0
27	20231127	202000	170101100	8650	8650	8650	8650	0
28	20231127	201900	170101100	8650	8650	8650	8650	0
29	20231127	201800	170101100	8650	8650	8650	8650	0
30	20231127	201700	170101100	8650	8650	8650	8650	0
31	20231127	201600	170101100	8650	8650	8650	8650	0
32	20231127	201500	170101100	8650	8650	8650	8650	184
33	20231127	201400	170101100	8650	8650	8650	8650	0
34	20231127	201300	170101100	8650	8650	8650	8650	0
35	20231127	201200	170101100	8650	8650	8650	8650	0
36	20231127	201100	170101100	8650	8650	8650	8650	0
37	20231127	201000	170101100	8650	8650	8650	8650	0
38	20231127	200900	170101100	8650	8650	8650	8650	0
39	20231127	200800	170101100	8650	8650	8650	8650	0
40	20231127	200700	170101100	8650	8650	8650	8650	0
41	20231127	200600	170101100	8650	8650	8650	8650	0
42	20231127	200500	170101100	8650	8650	8650	8650	0
43	20231127	200400	170101100	8650	8650	8650	8650	0
44	20231127	200300	170101100	8650	8650	8650	8650	0
45	20231127	200200	170101100	8650	8650	8650	8650	0
46	20231127	200100	170101100	8650	8650	8650	8650	0
47	20231127	200000	170101100	8650	8650	8650	8650	0
48	20231127	195900	170101100	8650	8650	8650	8650	0
49	20231127	195800	170101100	8650	8650	8650	8650	0
50	20231127	195700	170101100	8650	8650	8650	8650	0
51	20231127	195600	170101100	8650	8650	8650	8650	0
52	20231127	195500	170101100	8650	8650	8650	8650	0
53	20231127	195400	170101100	8650	8650	8650	8650	0
54	20231127	195300	170101100	8650	8650	8650	8650	0
55	20231127	195200	170101100	8650	8650	8650	8650	0
56	20231127	195100	170101100	8650	8650	8650	8650	0
57	20231127	195000	170101100	8650	8650	8650	8650	0
58	20231127	194900	170101100	8650	8650	8650	8650	0
59	20231127	194800	170101100	8650	8650	8650	8650	0
60	20231127	194700	170101100	8650	8650	8650	8650	0
61	20231127	194600	170101100	8650	8650	8650	8650	0
62	20231127	194500	170101100	8650	8650	8650	8650	184
63	20231127	194400	170101100	8650	8650	8650	8650	0
64	20231127	194300	170101100	8650	8650	8650	8650	0
65	20231127	194200	170101100	8650	8650	8650	8650	0
66	20231127	194100	170101100	8650	8650	8650	8650	0
67	20231127	194000	170101100	8650	8650	8650	8650	0
68	20231127	193900	170101100	8650	8650	8650	8650	0
69	20231127	193800	170101100	8650	8650	8650	8650	0
70	20231127	193700	170101100	8650	8650	8650	8650	0
71	20231127	193600	170101100	8650	8650	8650	8650	0
72	20231127	193500	170101100	8650	8650	8650	8650	0
73	20231127	193400	170101100	8650	8650	8650	8650	0
74	20231127	193300	170101100	8650	8650	8650	8650	0
75	20231127	193200	170101100	8650	8650	8650	8650	0
76	20231127	193100	170101100	8650	8650	8650	8650	0
77	20231127	193000	170101100	8650	8650	8650	8650	0
78	20231127	192900	170101100	8650	8650	8650	8650	0
79	20231127	192800	170101100	8650	8650	8650	8650	0
80	20231127	192700	170101100	8650	8650	8650	8650	0
81	20231127	192600	170101100	8650	8650	8650	8650	0
82	20231127	192500	170101100	8650	8650	8650	8650	0
83	20231127	192400	170101100	8650	8650	8650	8650	0
84	20231127	192300	170101100	8650	8650	8650	8650	0
85	20231127	192200	170101100	8650	8650	8650	8650	0
86	20231127	192100	170101100	8650	8650	8650	8650	0
87	20231127	192000	170101100	8650	8650	8650	8650	0
88	20231127	191900	170101100	8650	8650	8650	8650	0
89	20231127	191800	170101100	8650	8650	8650	8650	0
90	20231127	191700	170101100	8650	8650	8650	8650	0
91	20231127	191600	170101100	8650	8650	8650	8650	0
92	20231127	191500	170101100	8650	8650	8650	8650	184
93	20231127	191400	170101100	8650	8650	8650	8650	0
94	20231127	191300	170101100	8650	8650	8650	8650	0
95	20231127	191200	170101100	8650	8650	8650	8650	0
96	20231127	191100	170101100	8650	8650	8650	8650	0
97	20231127	191000	170101100	8650	8650	8650	8650	0
98	20231127	190900	170101100	8650	8650	8650	8650	0
99	20231127	190800	170101100	8650	8650	8650	8650	0
100	20231127	190700	170101100	8650	8650	8650	8650	0
101	20231127	190600	170101100	8650	8650	8650	8650	0
102	20231127	190500	170101100	8650	8650	8650	8650	0
103	20231127	190400	170101100	8650	8650	8650	8650	0
104	20231127	190300	170101100	8650	8650	8650	8650	0
105	20231127	190200	170101100	8650	8650	8650	8650	0
106	20231127	190100	170101100	8650	8650	8650	8650	0
107	20231127	190000	170101100	8650	8650	8650	8650	0
108	20231127	185900	170101100	8650	8650	8650	8650	0
109	20231127	185800	170101100	8650	8650	8650	8650	0
110	20231127	185700	170101100	8650	8650	8650	8650	0
111	20231127	185600	170101100	8650	8650	8650	8650	0
112	20231127	185500	170101100	8650	8650	8650	8650	0
113	20231127	185400	170101100	8650	8650	8650	8650	0
114	20231127	185300	170101100	8650	8650	8650	8650	0
115	20231127	185200	170101100	8650	8650	8650	8650	0
116	20231127	185100	170101100	8650	8650	8650	8650	0
117	20231127	185000	170101100	8650	8650	8650	8650	0
118	20231127	184900	170101100	8650	8650	8650	8650	0
119	20231127	184800	170101100	8650	8650	8650	8650	0
120	20231127	184700	170101100	8650	8650	8650	8650	0
121	20231127	184600	170101100	8650	8650	8650	8650	0
122	20231127	184500	170101100	8650	8650	8650	8650	184
123	20231127	184400	170101100	8650	8650	8650	8650	0
124	20231127	184300	170101100	8650	8650	8650	8650	0
125	20231127	184200	170101100	8650	8650	8650	8650	0
126	20231127	184100	170101100	8650	8650	8650	8650	0
127	20231127	184000	170101100	8650	8650	8650	8650	0
128	20231127	183900	170101100	8650	8650	8650	8650	0
129	20231127	183800	170101100	8650	8650	8650	8650	0
130	20231127	183700	170101100	8650	8650	8650	8650	0
131	20231127	183600	170101100	8650	8650	8650	8650	0
132	20231127	183500	170101100	8650	8650	8650	8650	0
133	20231127	183400	170101100	8650	8650	8650	8650	0
134	20231127	183300	170101100	8650	8650	8650	8650	0
135	20231127	183200	170101100	8650	8650	8650	8650	0
136	20231127	183100	170101100	8650	8650	8650	8650	0
137	20231127	183000	170101100	8650	8650	8650	8650	0
138	20231127	182900	170101100	8650	8650	8650	8650	0
139	20231127	182800	170101100	8650	8650	8650	8650	0
140	20231127	182700	170101100	8650	8650	8650	8650	0
141	20231127	182600	170101100	8650	8650	8650	8650	0
142	20231127	182500	170101100	8650	8650	8650	8650	0
143	20231127	182400	170101100	8650	8650	8650	8650	0
144	20231127	182300	170101100	8650	8650	8650	8650	0
145	20231127	182200	170101100	8650	8650	8650	8650	0
146	20231127	182100	170101100	8650	8650	8650	8650	0
147	20231127	182000	170101100	8650	8650	8650	8650	0
148	20231127	181900	170101100	8650	8650	8650	8650	0
149	20231127	181800	170101100	8650	8650	8650	8650	0
150	20231127	181700	170101100	8650	8650	8650	8650	0
151	20231127	181600	170101100	8650	8650	8650	8650	0
152	20231127	181500	170101100	8650	8650	8650	8650	184
153	20231127	181400	170101100	8650	8650	8650	8650	0
154	20231127	181300	170101100	8650	8650	8650	8650	0
155	20231127	181200	170101100	8650	8650	8650	8650	0
156	20231127	181100	170101100	8650	8650	8650	8650	0
157	20231127	181000	170101100	8650	8650	8650	8650	0
158	20231127	180900	170101100	8650	8650	8650	8650	0
159	20231127	180800	170101100	8650	8650	8650	8650	0
160	20231127	180700	170101100	8650	8650	8650	8650	0
161	20231127	180600	170101100	8650	8650	8650	8650	0
162	20231127	180500	170101100	8650	8650	8650	8650	0
163	20231127	180400	170101100	8650	8650	8650	8650	0
164	20231127	180300	170101100	8650	8650	8650	8650	0
165	20231127	180200	170101100	8650	8650	8650	8650	0
166	20231127	180100	170101100	8650	8650	8650	8650	0
167	20231127	180000	170101100	8650	8650	8650	8650	0
168	20231127	175900	170101100	8650	8650	8650	8650	0
169	20231127	175800	170101100	8650	8650	8650	8650	0
170	20231127	175700	170101100	8650	8650	8650	8650	0
171	20231127	175600	170101100	8650	8650	8650	8650	0
172	20231127	175500	170101100	8650	8650	8650	8650	0
173	20231127	175400	170101100	8650	8650	8650	8650	0
174	20231127	175300	170101100	8650	8650	8650	8650	0
175	20231127	175200	170101100	8650	8650	8650	8650	0
176	20231127	175100	170101100	8650	8650	8650	8650	0
177	20231127	175000	170101100	8650	8650	8650	8650	0
178	20231127	174900	170101100	8650	8650	8650	8650	0
179	20231127	174800	170101100	8650	8650	8650	8650	0
180	20231127	174700	170101100	8650	8650	8650	8650	0
181	20231127	174600	170101100	8650	8650	8650	8650	0
182	20231127	174500	170101100	8650	8650	8650	8650	184
183	20231127	174400	170101100	8650	8650	8650	8650	0
184	20231127	174300	170101100	8650	8650	8650	8650	0
185	20231127	174200	170101100	8650	8650	8650	8650	0
186	20231127	174100	170101100	8650	8650	8650	8650	0
187	20231127	174000	170101100	8650	8650	8650	8650	0
188	20231127	173900	170101100	8650	8650	8650	8650	0
189	20231127	173800	170101100	8650	8650	8650	8650	0
190	20231127	173700	170101100	8650	8650	8650	8650	0
191	20231127	173600	170101100	8650	8650	8650	8650	0
192	20231127	173500	170101100	8650	8650	8650	8650	0
193	20231127	173400	170101100	8650	8650	8650	8650	0
194	20231127	173300	170101100	8650	8650	8650	8650	0
195	20231127	173200	170101100	8650	8650	8650	8650	0
196	20231127	173100	170101100	8650	8650	8650	8650	0
197	20231127	173000	170101100	8650	8650	8650	8650	0
198	20231127	172900	170101100	8650	8650	8650	8650	0
199	20231127	172800	170101100	8650	8650	8650	8650	0
200	20231127	172700	170101100	8650	8650	8650	8650	0
201	20231127	172600	170101100	8650	8650	8650	8650	0
202	20231127	172500	170101100	8650	8650	8650	8650	0
203	20231127	172400	170101100	8650	8650	8650	8650	0
204	20231127	172300	170101100	8650	8650	8650	8650	0
205	20231127	172200	170101100	8650	8650	8650	8650	0
206	20231127	172100	170101100	8650	8650	8650	8650	0
207	20231127	172000	170101100	8650	8650	8650	8650	0
208	20231127	171900	170101100	8650	8650	8650	8650	0
209	20231127	171800	170101100	8650	8650	8650	8650	0
210	20231127	171700	170101100	8650	8650	8650	8650	0
211	20231127	171600	170101100	8650	8650	8650	8650	0
212	20231127	171500	170101100	8650	8650	8650	8650	184
213	20231127	171400	170101100	8650	8650	8650	8650	0
214	20231127	171300	170101100	8650	8650	8650	8650	0
215	20231127	171200	170101100	8650	8650	8650	8650	0
216	20231127	171100	170101100	8650	8650	8650	8650	0
217	20231127	171000	170101100	8650	8650	8650	8650	0
218	20231127	170900	170101100	8650	8650	8650	8650	0
219	20231127	170800	170101100	8650	8650	8650	8650	0
220	20231127	170700	170101100	8650	8650	8650	8650	0
221	20231127	170600	170101100	8650	8650	8650	8650	0
222	20231127	170500	170101100	8650	8650	8650	8650	0
223	20231127	170400	170101100	8650	8650	8650	8650	0
224	20231127	170300	170101100	8650	8650	8650	8650	0
225	20231127	170200	170101100	8650	8650	8650	8650	0
226	20231127	170100	170101100	8650	8650	8650	8650	0
227	20231127	170000	170101100	8650	8650	8650	8650	0
228	20231127	165900	170101100	8650	8650	8650	8650	0
229	20231127	165800	170101100	8650	8650	8650	8650	0
230	20231127	165700	170101100	8650	8650	8650	8650	0
231	20231127	165600	170101100	8650	8650	8650	8650	0
232	20231127	165500	170101100	8650	8650	8650	8650	0
233	20231127	165400	170101100	8650	8650	8650	8650	0
234	20231127	165300	170101100	8650	8650	8650	8650	0
235	20231127	165200	170101100	8650	8650	8650	8650	0
236	20231127	165100	170101100	8650	8650	8650	8650	0
237	20231127	165000	170101100	8650	8650	8650	8650	0
238	20231127	164900	170101100	8650	8650	8650	8650	0
239	20231127	164800	170101100	8650	8650	8650	8650	0
240	20231127	164700	170101100	8650	8650	8650	8650	0
241	20231127	164600	170101100	8650	8650	8650	8650	0
242	20231127	164500	170101100	8650	8650	8650	8650	184
243	20231127	164400	170101100	8650	8650	8650	8650	0
244	20231127	164300	170101100	8650	8650	8650	8650	0
245	20231127	164200	170101100	8650	8650	8650	8650	0
246	20231127	164100	170101100	8650	8650	8650	8650	0
247	20231127	164000	170101100	8650	8650	8650	8650	0
248	20231127	163900	170101100	8650	8650	8650	8650	0
249	20231127	163800	170101100	8650	8650	8650	8650	0
250	20231127	163700	170101100	8650	8650	8650	8650	0
251	20231127	163600	170101100	8650	8650	8650	8650	0
252	20231127	163500	170101100	8650	8650	8650	8650	0
253	20231127	163400	170101100	8650	8650	8650	8650	0
254	20231127	163300	170101100	8650	8650	8650	8650	0
255	20231127	163200	170101100	8650	8650	8650	8650	0
256	20231127	163100	170101100	8650	8650	8650	8650	0
257	20231127	163000	170101100	8650	8650	8650	8650	0
258	20231127	162900	170101100	8650	8650	8650	8650	0
259	20231127	162800	170101100	8650	8650	8650	8650	0
260	20231127	162700	170101100	8650	8650	8650	8650	0
261	20231127	162600	170101100	8650	8650	8650	8650	0
262	20231127	162500	170101100	8650	8650	8650	8650	0
263	20231127	162400	170101100	8650	8650	8650	8650	0
264	20231127	162300	170101100	8650	8650	8650	8650	0
265	20231127	162200	170101100	8650	8650	8650	8650	0
266	20231127	162100	170101100	8650	8650	8650	8650	0
267	20231127	162000	170101100	8650	8650	8650	8650	0
268	20231127	161900	170101100	8650	8650	8650	8650	0
269	20231127	161800	170101100	8650	8650	8650	8650	0
270	20231127	161700	170101100	8650	8650	8650	8650	0
271	20231127	161600	170101100	8650	8650	8650	8650	0
272	20231127	161500	170101100	8650	8650	8650	8650	184
273	20231127	161400	170101100	8650	8650	8650	8650	0
274	20231127	161300	170101100	8650	8650	8650	8650	0
275	20231127	161200	170101100	8650	8650	8650	8650	0
276	20231127	161100	170101100	8650	8650	8650	8650	0
277	20231127	161000	170101100	8650	8650	8650	8650	0
278	20231127	160900	170101100	8650	8650	8650	8650	0
279	20231127	160800	170101100	8650	8650	8650	8650	0
280	20231127	160700	170101100	8650	8650	8650	8650	0
281	20231127	160600	170101100	8650	8650	8650	8650	0
282	20231127	160500	170101100	8650	8650	8650	8650	0
283	20231127	160400	170101100	8650	8650	8650	8650	0
284	20231127	160300	170101100	8650	8650	8650	8650	0
285	20231127	160200	170101100	8650	8650	8650	8650	0
286	20231127	160100	170101100	8650	8650	8650	8650	0
287	20231127	160000	170101100	8650	8650	8650	8650	0
288	20231127	155900	170101100	8650	8650	8650	8650	0
289	20231127	155800	170101100	8650	8650	8650	8650	0
290	20231127	155700	170101100	8650	8650	8650	8650	0
291	20231127	155600	170101100	8650	8650	8650	8650	0
292	20231127	155500	170101100	8650	8650	8650	8650	0
293	20231127	155400	170101100	8650	8650	8650	8650	0
294	20231127	155300	170101100	8650	8650	8650	8650	0
295	20231127	155200	170101100	8650	8650	8650	8650	0
296	20231127	155100	170101100	8650	8650	8650	8650	0
297	20231127	155000	170101100	8650	8650	8650	8650	0
298	20231127	154900	170101100	8650	8650	8650	8650	0
299	20231127	154800	170101100	8650	8650	8650	8650	0
300	20231127	154700	170101100	8650	8650	8650	8650	0
301	20231127	154600	170101100	8650	8650	8650	8650	0
302	20231127	154500	170101100	8650	8650	8650	8650	184
303	20231127	154400	170101100	8650	8650	8650	8650	0
304	20231127	154300	170101100	8650	8650	8650	8650	0
305	20231127	154200	170101100	8650	8650	8650	8650	0
306	20231127	154100	170101100	8650	8650	8650	8650	0
307	20231127	154000	170101100	8650	8650	8650	8650	0
308	20231127	153900	170101100	8650	8650	8650	8650	0
309	20231127	153800	170101100	8650	8650	8650	8650	0
310	20231127	153700	170101100	8650	8650	8650	8650	0
311	20231127	153600	170101100	8650	8650	8650	8650	0
312	20231127	153500	170101100	8650	8650	8650	8650	0
313	20231127	153400	170101100	8650	8650	8650	8650	0
314	20231127	153300	170101100	8650	8650	8650	8650	0
315	20231127	153200	170101100	8650	8650	8650	8650	0
316	20231127	153100	170101100	8650	8650	8650	8650	0
317	20231127	153000	170101100	8650	8650	8650	8650	184
318	20231127	152900	168509500	8590	8590	8590	8590	0
319	20231127	152800	168509500	8590	8590	8590	8590	0
320	20231127	152700	168509500	8590	8590	8590	8590	0
321	20231127	152600	168509500	8590	8590	8590	8590	0
322	20231127	152500	168509500	8590	8590	8590	8590	0
323	20231127	152400	168509500	8590	8590	8590	8590	0
324	20231127	152300	168509500	8590	8590	8590	8590	0
325	20231127	152200	168509500	8590	8590	8590	8590	0
326	20231127	152100	168509500	8590	8590	8590	8590	0
327	20231127	152000	168509500	8590	8590	8590	8590	0
328	20231127	151900	168509500	8590	8590	8590	8590	1
329	20231127	151800	168500910	8580	8580	8580	8580	8
330	20231127	151700	168432270	8580	8580	8580	8580	11
331	20231127	151600	168337890	8580	8530	8580	8530	17
332	20231127	151500	168192830	8600	8600	8600	8600	0
333	20231127	151400	168192830	8600	8600	8600	8600	0
334	20231127	151300	168192830	8600	8600	8600	8600	0
335	20231127	151200	168192830	8600	8600	8600	8600	0
336	20231127	151100	168192830	8600	8600	8600	8600	0
337	20231127	151000	168192830	8600	8600	8600	8600	0
338	20231127	150900	168192830	8600	8580	8600	8580	15
339	20231127	150800	168063990	8580	8580	8580	8580	0
340	20231127	150700	168063990	8580	8580	8580	8580	0
341	20231127	150600	168063990	8580	8580	8580	8580	11
342	20231127	150500	167969610	8580	8580	8580	8580	0
343	20231127	150400	167969610	8580	8580	8580	8580	0
344	20231127	150300	167969610	8580	8580	8580	8580	0
345	20231127	150200	167969610	8580	8580	8580	8580	0
346	20231127	150100	167969610	8580	8580	8580	8580	0
347	20231127	150000	167969610	8580	8580	8580	8580	1
348	20231127	145900	167961030	8570	8540	8570	8530	72
349	20231127	145800	167346770	8580	8580	8580	8580	0
350	20231127	145700	167346770	8580	8580	8580	8580	0
351	20231127	145600	167346770	8580	8580	8580	8580	0
352	20231127	145500	167346770	8580	8580	8580	8580	0
353	20231127	145400	167346770	8580	8580	8580	8580	0
354	20231127	145300	167346770	8580	8580	8580	8580	0
355	20231127	145200	167346770	8580	8580	8580	8580	0
356	20231127	145100	167346770	8580	8580	8580	8580	0
357	20231127	145000	167346770	8580	8580	8580	8580	0
358	20231127	144900	167346770	8580	8580	8580	8580	0
359	20231127	144800	167346770	8580	8520	8580	8510	118
360	20231127	144700	166341710	8570	8570	8570	8570	0
361	20231127	144600	166341710	8570	8570	8570	8570	100
362	20231127	144500	165484710	8570	8570	8570	8570	0
363	20231127	144400	165484710	8570	8570	8570	8570	0
364	20231127	144300	165484710	8570	8570	8570	8570	0
365	20231127	144200	165484710	8570	8570	8570	8570	0
366	20231127	144100	165484710	8570	8570	8570	8570	2
367	20231127	144000	165467570	8560	8560	8560	8560	0
368	20231127	143900	165467570	8560	8560	8560	8560	0
369	20231127	143800	165467570	8560	8560	8560	8560	0
370	20231127	143700	165467570	8560	8520	8560	8510	31
371	20231127	143600	165203700	8580	8580	8580	8580	0
372	20231127	143500	165203700	8580	8580	8580	8580	0
373	20231127	143400	165203700	8580	8580	8580	8580	0
374	20231127	143300	165203700	8580	8580	8580	8580	0
375	20231127	143200	165203700	8580	8580	8580	8580	0
376	20231127	143100	165203700	8580	8580	8580	8580	1
377	20231127	143000	165195120	8510	8510	8510	8510	0
378	20231127	142900	165195120	8510	8510	8510	8510	0
379	20231127	142800	165195120	8510	8510	8510	8510	0
380	20231127	142700	165195120	8510	8550	8550	8510	1521
381	20231127	142600	152228260	8550	8560	8560	8550	75
382	20231127	142500	151586990	8590	8590	8590	8590	0
383	20231127	142400	151586990	8590	8590	8590	8590	0
384	20231127	142300	151586990	8590	8590	8590	8590	0
385	20231127	142200	151586990	8590	8590	8590	8590	0
386	20231127	142100	151586990	8590	8590	8590	8590	1000
387	20231127	142000	142996990	8600	8600	8600	8600	0
388	20231127	141900	142996990	8600	8600	8600	8600	0
389	20231127	141800	142996990	8600	8600	8600	8600	0
390	20231127	141700	142996990	8600	8600	8600	8600	0
391	20231127	141600	142996990	8600	8600	8600	8600	0
392	20231127	141500	142996990	8600	8600	8600	8600	0
393	20231127	141400	142996990	8600	8600	8600	8600	0
394	20231127	141300	142996990	8600	8600	8600	8600	0
395	20231127	141200	142996990	8600	8600	8600	8600	0
396	20231127	141100	142996990	8600	8600	8600	8600	0
397	20231127	141000	142996990	8600	8600	8600	8600	0
398	20231127	140900	142996990	8600	8600	8600	8600	0
399	20231127	140800	142996990	8600	8600	8600	8600	0
400	20231127	140700	142996990	8600	8600	8600	8600	0
401	20231127	140600	142996990	8600	8600	8600	8600	0
402	20231127	140500	142996990	8600	8600	8600	8600	0
403	20231127	140400	142996990	8600	8600	8600	8600	0
404	20231127	140300	142996990	8600	8600	8600	8600	0
405	20231127	140200	142996990	8600	8600	8600	8600	1
406	20231127	140100	142988390	8550	8550	8550	8550	0
407	20231127	140000	142988390	8550	8550	8550	8550	0
408	20231127	135900	142988390	8550	8550	8550	8550	0
409	20231127	135800	142988390	8550	8550	8550	8550	0
410	20231127	135700	142988390	8550	8550	8550	8550	0
411	20231127	135600	142988390	8550	8550	8550	8550	0
412	20231127	135500	142988390	8550	8550	8550	8550	0
413	20231127	135400	142988390	8550	8550	8550	8550	0
414	20231127	135300	142988390	8550	8550	8550	8550	0
415	20231127	135200	142988390	8550	8550	8550	8550	0
416	20231127	135100	142988390	8550	8550	8550	8550	0
417	20231127	135000	142988390	8550	8550	8550	8550	0
418	20231127	134900	142988390	8550	8550	8550	8550	0
419	20231127	134800	142988390	8550	8550	8550	8550	0
420	20231127	134700	142988390	8550	8550	8550	8550	578
421	20231127	134600	138046490	8550	8550	8550	8550	6
422	20231127	134500	137995190	8540	8550	8550	8540	10
423	20231127	134400	137909730	8550	8550	8550	8550	129
424	20231127	134300	136806780	8550	8550	8550	8550	641
425	20231127	134200	131326230	8550	8550	8550	8550	0
426	20231127	134100	131326230	8550	8550	8550	8550	15
427	20231127	134000	131197980	8550	8550	8550	8550	5
428	20231127	133900	131155230	8550	8550	8550	8550	5
429	20231127	133800	131112480	8550	8550	8550	8550	52
430	20231127	133700	130667880	8550	8550	8550	8550	0
431	20231127	133600	130667880	8550	8550	8550	8550	0
432	20231127	133500	130667880	8550	8550	8550	8550	0
433	20231127	133400	130667880	8550	8550	8550	8550	0
434	20231127	133300	130667880	8550	8550	8550	8550	6
435	20231127	133200	130616580	8550	8550	8550	8550	0
436	20231127	133100	130616580	8550	8550	8550	8550	0
437	20231127	133000	130616580	8550	8550	8550	8550	6
438	20231127	132900	130565280	8550	8550	8550	8550	0
439	20231127	132800	130565280	8550	8550	8550	8550	7
440	20231127	132700	130505430	8550	8550	8550	8550	1064
441	20231127	132600	121408230	8550	8550	8550	8550	87
442	20231127	132500	120664380	8550	8550	8550	8550	1082
443	20231127	132400	111413280	8550	8550	8550	8550	1236
444	20231127	132300	100845480	8550	8550	8550	8550	4034
445	20231127	132200	66354780	8550	8550	8550	8550	0
446	20231127	132100	66354780	8550	8550	8550	8550	300
447	20231127	132000	63789780	8550	8570	8570	8550	1000
448	20231127	131900	55239010	8570	8590	8590	8570	500
449	20231127	131800	50952800	8660	8630	8660	8630	1000
450	20231127	131700	42313010	8590	8590	8590	8590	0
451	20231127	131600	42313010	8590	8590	8590	8590	0
452	20231127	131500	42313010	8590	8590	8590	8590	0
453	20231127	131400	42313010	8590	8590	8590	8590	0
454	20231127	131300	42313010	8590	8590	8590	8590	0
455	20231127	131200	42313010	8590	8590	8590	8590	0
456	20231127	131100	42313010	8590	8590	8590	8590	0
457	20231127	131000	42313010	8590	8590	8590	8590	0
458	20231127	130900	42313010	8590	8590	8590	8590	0
459	20231127	130800	42313010	8590	8590	8590	8590	0
460	20231127	130700	42313010	8590	8590	8590	8590	0
461	20231127	130600	42313010	8590	8590	8590	8590	0
462	20231127	130500	42313010	8590	8590	8590	8590	0
463	20231127	130400	42313010	8590	8590	8590	8590	0
464	20231127	130300	42313010	8590	8590	8590	8590	0
465	20231127	130200	42313010	8590	8590	8590	8590	0
466	20231127	130100	42313010	8590	8590	8590	8590	0
467	20231127	130000	42313010	8590	8590	8590	8590	0
468	20231127	125900	42313010	8590	8590	8590	8590	0
469	20231127	125800	42313010	8590	8590	8590	8590	0
470	20231127	125700	42313010	8590	8590	8590	8590	0
471	20231127	125600	42313010	8590	8590	8590	8590	0
472	20231127	125500	42313010	8590	8590	8590	8590	2
473	20231127	125400	42295830	8590	8590	8590	8590	0
474	20231127	125300	42295830	8590	8590	8590	8590	0
475	20231127	125200	42295830	8590	8590	8590	8590	250
476	20231127	125100	40148330	8630	8630	8630	8630	0
477	20231127	125000	40148330	8630	8630	8630	8630	0
478	20231127	124900	40148330	8630	8630	8630	8630	0
479	20231127	124800	40148330	8630	8630	8630	8630	0
480	20231127	124700	40148330	8630	8630	8630	8630	0
481	20231127	124600	40148330	8630	8630	8630	8630	1
482	20231127	124500	40139700	8590	8590	8590	8590	0
483	20231127	124400	40139700	8590	8590	8590	8590	0
484	20231127	124300	40139700	8590	8590	8590	8590	0
485	20231127	124200	40139700	8590	8590	8590	8590	0
486	20231127	124100	40139700	8590	8590	8590	8590	0
487	20231127	124000	40139700	8590	8590	8590	8590	0
488	20231127	123900	40139700	8590	8590	8590	8590	0
489	20231127	123800	40139700	8590	8590	8590	8590	0
490	20231127	123700	40139700	8590	8590	8590	8590	0
491	20231127	123600	40139700	8590	8590	8590	8590	0
492	20231127	123500	40139700	8590	8590	8590	8590	0
493	20231127	123400	40139700	8590	8590	8590	8590	0
494	20231127	123300	40139700	8590	8590	8590	8590	0
495	20231127	123200	40139700	8590	8590	8590	8590	0
496	20231127	123100	40139700	8590	8590	8590	8590	0
497	20231127	123000	40139700	8590	8590	8590	8590	0
498	20231127	122900	40139700	8590	8590	8590	8590	0
499	20231127	122800	40139700	8590	8590	8590	8590	0
500	20231127	122700	40139700	8590	8590	8590	8590	0
501	20231127	122600	40139700	8590	8590	8590	8590	0
502	20231127	122500	40139700	8590	8590	8590	8590	20
503	20231127	122400	39967900	8630	8630	8630	8630	0
504	20231127	122300	39967900	8630	8630	8630	8630	0
505	20231127	122200	39967900	8630	8630	8630	8630	0
506	20231127	122100	39967900	8630	8630	8630	8630	0
507	20231127	122000	39967900	8630	8630	8630	8630	1
508	20231127	121900	39959270	8590	8590	8590	8590	0
509	20231127	121800	39959270	8590	8630	8630	8590	107
510	20231127	121700	39038140	8630	8630	8630	8630	0
511	20231127	121600	39038140	8630	8630	8630	8630	0
512	20231127	121500	39038140	8630	8630	8630	8630	0
513	20231127	121400	39038140	8630	8630	8630	8630	0
514	20231127	121300	39038140	8630	8630	8630	8630	0
515	20231127	121200	39038140	8630	8630	8630	8630	0
516	20231127	121100	39038140	8630	8600	8630	8600	16
517	20231127	121000	38900390	8600	8600	8600	8600	0
518	20231127	120900	38900390	8600	8600	8600	8600	0
519	20231127	120800	38900390	8600	8600	8600	8600	89
520	20231127	120700	38134990	8600	8600	8600	8600	0
521	20231127	120600	38134990	8600	8600	8600	8600	0
522	20231127	120500	38134990	8600	8600	8600	8600	0
523	20231127	120400	38134990	8600	8600	8600	8600	100
524	20231127	120300	37274990	8630	8630	8630	8630	0
525	20231127	120200	37274990	8630	8630	8630	8630	0
526	20231127	120100	37274990	8630	8630	8630	8630	1
527	20231127	120000	37266360	8630	8630	8630	8630	0
528	20231127	115900	37266360	8630	8630	8630	8630	0
529	20231127	115800	37266360	8630	8630	8630	8630	0
530	20231127	115700	37266360	8630	8630	8630	8630	0
531	20231127	115600	37266360	8630	8630	8630	8630	0
532	20231127	115500	37266360	8630	8630	8630	8630	0
533	20231127	115400	37266360	8630	8630	8630	8630	0
534	20231127	115300	37266360	8630	8630	8630	8630	0
535	20231127	115200	37266360	8630	8630	8630	8630	0
536	20231127	115100	37266360	8630	8630	8630	8630	0
537	20231127	115000	37266360	8630	8630	8630	8630	0
538	20231127	114900	37266360	8630	8630	8630	8630	0
539	20231127	114800	37266360	8630	8630	8630	8630	0
540	20231127	114700	37266360	8630	8630	8630	8630	0
541	20231127	114600	37266360	8630	8630	8630	8630	0
542	20231127	114500	37266360	8630	8630	8630	8630	0
543	20231127	114400	37266360	8630	8630	8630	8630	0
544	20231127	114300	37266360	8630	8630	8630	8630	0
545	20231127	114200	37266360	8630	8630	8630	8630	0
546	20231127	114100	37266360	8630	8630	8630	8630	0
547	20231127	114000	37266360	8630	8630	8630	8630	0
548	20231127	113900	37266360	8630	8620	8630	8620	2
549	20231127	113800	37249110	8600	8600	8600	8600	0
550	20231127	113700	37249110	8600	8600	8600	8600	0
551	20231127	113600	37249110	8600	8600	8600	8600	0
552	20231127	113500	37249110	8600	8600	8600	8600	0
553	20231127	113400	37249110	8600	8600	8600	8600	0
554	20231127	113300	37249110	8600	8600	8600	8600	101
555	20231127	113200	36380510	8630	8630	8630	8630	0
556	20231127	113100	36380510	8630	8630	8630	8630	0
557	20231127	113000	36380510	8630	8630	8630	8630	0
558	20231127	112900	36380510	8630	8630	8630	8630	0
559	20231127	112800	36380510	8630	8630	8630	8630	0
560	20231127	112700	36380510	8630	8620	8630	8620	4
561	20231127	112600	36346000	8640	8640	8640	8640	0
562	20231127	112500	36346000	8640	8640	8640	8640	0
563	20231127	112400	36346000	8640	8640	8640	8640	0
564	20231127	112300	36346000	8640	8640	8640	8640	0
565	20231127	112200	36346000	8640	8640	8640	8640	0
566	20231127	112100	36346000	8640	8640	8640	8640	1
567	20231127	112000	36337360	8640	8640	8640	8640	0
568	20231127	111900	36337360	8640	8640	8640	8640	0
569	20231127	111800	36337360	8640	8640	8640	8640	7
570	20231127	111700	36276880	8640	8640	8640	8640	0
571	20231127	111600	36276880	8640	8640	8640	8640	0
572	20231127	111500	36276880	8640	8640	8640	8640	0
573	20231127	111400	36276880	8640	8640	8640	8640	0
574	20231127	111300	36276880	8640	8640	8640	8640	0
575	20231127	111200	36276880	8640	8640	8640	8640	0
576	20231127	111100	36276880	8640	8640	8640	8640	0
577	20231127	111000	36276880	8640	8640	8640	8640	0
578	20231127	110900	36276880	8640	8640	8640	8640	0
579	20231127	110800	36276880	8640	8640	8640	8640	0
580	20231127	110700	36276880	8640	8640	8640	8640	0
581	20231127	110600	36276880	8640	8640	8640	8640	0
582	20231127	110500	36276880	8640	8640	8640	8640	0
583	20231127	110400	36276880	8640	8640	8640	8640	0
584	20231127	110300	36276880	8640	8640	8640	8640	0
585	20231127	110200	36276880	8640	8640	8640	8640	0
586	20231127	110100	36276880	8640	8640	8640	8640	0
587	20231127	110000	36276880	8640	8640	8640	8640	0
588	20231127	105900	36276880	8640	8640	8640	8640	0
589	20231127	105800	36276880	8640	8640	8640	8640	0
590	20231127	105700	36276880	8640	8640	8640	8640	0
591	20231127	105600	36276880	8640	8640	8640	8640	0
592	20231127	105500	36276880	8640	8640	8640	8640	0
593	20231127	105400	36276880	8640	8640	8640	8640	0
594	20231127	105300	36276880	8640	8640	8640	8640	0
595	20231127	105200	36276880	8640	8640	8640	8640	0
596	20231127	105100	36276880	8640	8640	8640	8640	0
597	20231127	105000	36276880	8640	8640	8640	8640	0
598	20231127	104900	36276880	8640	8640	8640	8640	0
599	20231127	104800	36276880	8640	8640	8640	8640	0
600	20231127	104700	36276880	8640	8640	8640	8640	0
601	20231127	104600	36276880	8640	8640	8640	8640	0
602	20231127	104500	36276880	8640	8640	8640	8640	0
603	20231127	104400	36276880	8640	8640	8640	8640	0
604	20231127	104300	36276880	8640	8640	8640	8640	0
605	20231127	104200	36276880	8640	8640	8640	8640	0
606	20231127	104100	36276880	8640	8640	8640	8640	0
607	20231127	104000	36276880	8640	8640	8640	8640	0
608	20231127	103900	36276880	8640	8640	8640	8640	0
609	20231127	103800	36276880	8640	8640	8640	8640	0
610	20231127	103700	36276880	8640	8640	8640	8640	0
611	20231127	103600	36276880	8640	8640	8640	8640	0
612	20231127	103500	36276880	8640	8640	8640	8640	0
613	20231127	103400	36276880	8640	8640	8640	8640	0
614	20231127	103300	36276880	8640	8640	8640	8640	2
615	20231127	103200	36259600	8550	8620	8620	8550	300
616	20231127	103100	33688850	8640	8640	8640	8640	0
617	20231127	103000	33688850	8640	8640	8640	8640	0
618	20231127	102900	33688850	8640	8640	8640	8640	0
619	20231127	102800	33688850	8640	8640	8640	8640	0
620	20231127	102700	33688850	8640	8640	8640	8640	0
621	20231127	102600	33688850	8640	8640	8640	8640	0
622	20231127	102500	33688850	8640	8640	8640	8640	0
623	20231127	102400	33688850	8640	8640	8640	8640	0
624	20231127	102300	33688850	8640	8640	8640	8640	0
625	20231127	102200	33688850	8640	8640	8640	8640	0
626	20231127	102100	33688850	8640	8640	8640	8640	0
627	20231127	102000	33688850	8640	8640	8640	8640	0
628	20231127	101900	33688850	8640	8640	8640	8640	0
629	20231127	101800	33688850	8640	8640	8640	8640	1
630	20231127	101700	33680210	8580	8580	8580	8580	0
631	20231127	101600	33680210	8580	8580	8580	8580	0
632	20231127	101500	33680210	8580	8580	8580	8580	0
633	20231127	101400	33680210	8580	8580	8580	8580	0
634	20231127	101300	33680210	8580	8580	8580	8580	0
635	20231127	101200	33680210	8580	8580	8580	8580	0
636	20231127	101100	33680210	8580	8580	8580	8580	0
637	20231127	101000	33680210	8580	8580	8580	8580	0
638	20231127	100900	33680210	8580	8580	8580	8580	0
639	20231127	100800	33680210	8580	8580	8580	8580	0
640	20231127	100700	33680210	8580	8580	8580	8580	76
641	20231127	100600	33028130	8580	8580	8580	8580	0
642	20231127	100500	33028130	8580	8580	8580	8570	548
643	20231127	100400	28329870	8600	8600	8600	8600	0
644	20231127	100300	28329870	8600	8600	8600	8600	0
645	20231127	100200	28329870	8600	8600	8600	8600	1
646	20231127	100100	28321270	8590	8590	8590	8590	0
647	20231127	100000	28321270	8590	8590	8590	8580	300
648	20231127	095900	25746260	8590	8590	8590	8590	204
649	20231127	095800	23993900	8600	8600	8600	8600	0
650	20231127	095700	23993900	8600	8600	8600	8600	0
651	20231127	095600	23993900	8600	8600	8600	8600	478
652	20231127	095500	19883100	8650	8650	8650	8650	0
653	20231127	095400	19883100	8650	8650	8650	8650	0
654	20231127	095300	19883100	8650	8650	8650	8650	0
655	20231127	095200	19883100	8650	8600	8650	8600	58
656	20231127	095100	19383910	8600	8600	8600	8600	0
657	20231127	095000	19383910	8600	8600	8600	8600	0
658	20231127	094900	19383910	8600	8600	8600	8600	0
659	20231127	094800	19383910	8600	8600	8600	8600	0
660	20231127	094700	19383910	8600	8600	8600	8600	9
661	20231127	094600	19306510	8630	8630	8630	8630	0
662	20231127	094500	19306510	8630	8600	8630	8600	18
663	20231127	094400	19151440	8660	8660	8660	8660	0
664	20231127	094300	19151440	8660	8660	8660	8660	0
665	20231127	094200	19151440	8660	8660	8660	8660	0
666	20231127	094100	19151440	8660	8660	8660	8660	0
667	20231127	094000	19151440	8660	8660	8660	8660	9
668	20231127	093900	19073500	8660	8660	8660	8660	2
669	20231127	093800	19056180	8600	8600	8600	8600	0
670	20231127	093700	19056180	8600	8660	8660	8600	701
671	20231127	093600	13023610	8660	8660	8660	8660	0
672	20231127	093500	13023610	8660	8660	8660	8660	0
673	20231127	093400	13023610	8660	8650	8660	8650	10
674	20231127	093300	12937100	8650	8650	8650	8650	3
675	20231127	093200	12911150	8660	8660	8660	8650	20
676	20231127	093100	12737960	8650	8650	8650	8650	9
677	20231127	093000	12660110	8660	8660	8660	8660	0
678	20231127	092900	12660110	8660	8660	8660	8660	0
679	20231127	092800	12660110	8660	8650	8660	8650	8
680	20231127	092700	12590850	8660	8660	8660	8660	0
681	20231127	092600	12590850	8660	8660	8660	8660	0
682	20231127	092500	12590850	8660	8660	8660	8660	0
683	20231127	092400	12590850	8660	8660	8660	8660	0
684	20231127	092300	12590850	8660	8660	8660	8660	0
685	20231127	092200	12590850	8660	8660	8660	8660	0
686	20231127	092100	12590850	8660	8660	8660	8660	0
687	20231127	092000	12590850	8660	8660	8660	8660	0
688	20231127	091900	12590850	8660	8650	8660	8650	187
689	20231127	091800	10971610	8650	8650	8650	8650	0
690	20231127	091700	10971610	8650	8650	8650	8650	0
691	20231127	091600	10971610	8650	8650	8650	8650	0
692	20231127	091500	10971610	8650	8650	8650	8650	0
693	20231127	091400	10971610	8650	8650	8650	8650	1
694	20231127	091300	10962960	8650	8650	8650	8650	0
695	20231127	091200	10962960	8650	8650	8650	8650	0
696	20231127	091100	10962960	8650	8650	8650	8650	69
697	20231127	091000	10366110	8660	8660	8660	8660	0
698	20231127	090900	10366110	8660	8660	8660	8660	0
699	20231127	090800	10366110	8660	8690	8690	8660	1150
700	20231127	090700	390680	8700	8700	8700	8700	0
701	20231127	090600	390680	8700	8700	8700	8700	8
702	20231127	090500	321080	8700	8700	8700	8700	1
703	20231127	090400	312380	8690	8690	8690	8690	0
704	20231127	090300	312380	8690	8690	8690	8690	9
705	20231127	090200	234170	8690	8690	8690	8690	9
706	20231127	090100	155960	8700	8700	8700	8700	2
707	20231127	090000	138560	8660	8660	8660	8660	16