KissMeData/170030/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	202400	296601110	6960	6960	6960	6960	1167
3	20231127	202300	296601110	6960	6960	6960	6960	0
4	20231127	202200	296601110	6960	6960	6960	6960	0
5	20231127	202100	296601110	6960	6960	6960	6960	0
6	20231127	202000	296601110	6960	6960	6960	6960	0
7	20231127	201900	296601110	6960	6960	6960	6960	0
8	20231127	201800	296601110	6960	6960	6960	6960	0
9	20231127	201700	296601110	6960	6960	6960	6960	0
10	20231127	201600	296601110	6960	6960	6960	6960	0
11	20231127	201500	296601110	6960	6960	6960	6960	0
12	20231127	201400	296601110	6960	6960	6960	6960	0
13	20231127	201300	296601110	6960	6960	6960	6960	0
14	20231127	201200	296601110	6960	6960	6960	6960	0
15	20231127	201100	296601110	6960	6960	6960	6960	0
16	20231127	201000	296601110	6960	6960	6960	6960	0
17	20231127	200900	296601110	6960	6960	6960	6960	0
18	20231127	200800	296601110	6960	6960	6960	6960	0
19	20231127	200700	296601110	6960	6960	6960	6960	0
20	20231127	200600	296601110	6960	6960	6960	6960	0
21	20231127	200500	296601110	6960	6960	6960	6960	0
22	20231127	200400	296601110	6960	6960	6960	6960	0
23	20231127	200300	296601110	6960	6960	6960	6960	0
24	20231127	200200	296601110	6960	6960	6960	6960	0
25	20231127	200100	296601110	6960	6960	6960	6960	0
26	20231127	200000	296601110	6960	6960	6960	6960	0
27	20231127	195900	296601110	6960	6960	6960	6960	0
28	20231127	195800	296601110	6960	6960	6960	6960	0
29	20231127	195700	296601110	6960	6960	6960	6960	0
30	20231127	195600	296601110	6960	6960	6960	6960	0
31	20231127	195500	296601110	6960	6960	6960	6960	0
32	20231127	195400	296601110	6960	6960	6960	6960	1167
33	20231127	195300	296601110	6960	6960	6960	6960	0
34	20231127	195200	296601110	6960	6960	6960	6960	0
35	20231127	195100	296601110	6960	6960	6960	6960	0
36	20231127	195000	296601110	6960	6960	6960	6960	0
37	20231127	194900	296601110	6960	6960	6960	6960	0
38	20231127	194800	296601110	6960	6960	6960	6960	0
39	20231127	194700	296601110	6960	6960	6960	6960	0
40	20231127	194600	296601110	6960	6960	6960	6960	0
41	20231127	194500	296601110	6960	6960	6960	6960	0
42	20231127	194400	296601110	6960	6960	6960	6960	0
43	20231127	194300	296601110	6960	6960	6960	6960	0
44	20231127	194200	296601110	6960	6960	6960	6960	0
45	20231127	194100	296601110	6960	6960	6960	6960	0
46	20231127	194000	296601110	6960	6960	6960	6960	0
47	20231127	193900	296601110	6960	6960	6960	6960	0
48	20231127	193800	296601110	6960	6960	6960	6960	0
49	20231127	193700	296601110	6960	6960	6960	6960	0
50	20231127	193600	296601110	6960	6960	6960	6960	0
51	20231127	193500	296601110	6960	6960	6960	6960	0
52	20231127	193400	296601110	6960	6960	6960	6960	0
53	20231127	193300	296601110	6960	6960	6960	6960	0
54	20231127	193200	296601110	6960	6960	6960	6960	0
55	20231127	193100	296601110	6960	6960	6960	6960	0
56	20231127	193000	296601110	6960	6960	6960	6960	0
57	20231127	192900	296601110	6960	6960	6960	6960	0
58	20231127	192800	296601110	6960	6960	6960	6960	0
59	20231127	192700	296601110	6960	6960	6960	6960	0
60	20231127	192600	296601110	6960	6960	6960	6960	0
61	20231127	192500	296601110	6960	6960	6960	6960	0
62	20231127	192400	296601110	6960	6960	6960	6960	1167
63	20231127	192300	296601110	6960	6960	6960	6960	0
64	20231127	192200	296601110	6960	6960	6960	6960	0
65	20231127	192100	296601110	6960	6960	6960	6960	0
66	20231127	192000	296601110	6960	6960	6960	6960	0
67	20231127	191900	296601110	6960	6960	6960	6960	0
68	20231127	191800	296601110	6960	6960	6960	6960	0
69	20231127	191700	296601110	6960	6960	6960	6960	0
70	20231127	191600	296601110	6960	6960	6960	6960	0
71	20231127	191500	296601110	6960	6960	6960	6960	0
72	20231127	191400	296601110	6960	6960	6960	6960	0
73	20231127	191300	296601110	6960	6960	6960	6960	0
74	20231127	191200	296601110	6960	6960	6960	6960	0
75	20231127	191100	296601110	6960	6960	6960	6960	0
76	20231127	191000	296601110	6960	6960	6960	6960	0
77	20231127	190900	296601110	6960	6960	6960	6960	0
78	20231127	190800	296601110	6960	6960	6960	6960	0
79	20231127	190700	296601110	6960	6960	6960	6960	0
80	20231127	190600	296601110	6960	6960	6960	6960	0
81	20231127	190500	296601110	6960	6960	6960	6960	0
82	20231127	190400	296601110	6960	6960	6960	6960	0
83	20231127	190300	296601110	6960	6960	6960	6960	0
84	20231127	190200	296601110	6960	6960	6960	6960	0
85	20231127	190100	296601110	6960	6960	6960	6960	0
86	20231127	190000	296601110	6960	6960	6960	6960	0
87	20231127	185900	296601110	6960	6960	6960	6960	0
88	20231127	185800	296601110	6960	6960	6960	6960	0
89	20231127	185700	296601110	6960	6960	6960	6960	0
90	20231127	185600	296601110	6960	6960	6960	6960	0
91	20231127	185500	296601110	6960	6960	6960	6960	0
92	20231127	185400	296601110	6960	6960	6960	6960	1167
93	20231127	185300	296601110	6960	6960	6960	6960	0
94	20231127	185200	296601110	6960	6960	6960	6960	0
95	20231127	185100	296601110	6960	6960	6960	6960	0
96	20231127	185000	296601110	6960	6960	6960	6960	0
97	20231127	184900	296601110	6960	6960	6960	6960	0
98	20231127	184800	296601110	6960	6960	6960	6960	0
99	20231127	184700	296601110	6960	6960	6960	6960	0
100	20231127	184600	296601110	6960	6960	6960	6960	0
101	20231127	184500	296601110	6960	6960	6960	6960	0
102	20231127	184400	296601110	6960	6960	6960	6960	0
103	20231127	184300	296601110	6960	6960	6960	6960	0
104	20231127	184200	296601110	6960	6960	6960	6960	0
105	20231127	184100	296601110	6960	6960	6960	6960	0
106	20231127	184000	296601110	6960	6960	6960	6960	0
107	20231127	183900	296601110	6960	6960	6960	6960	0
108	20231127	183800	296601110	6960	6960	6960	6960	0
109	20231127	183700	296601110	6960	6960	6960	6960	0
110	20231127	183600	296601110	6960	6960	6960	6960	0
111	20231127	183500	296601110	6960	6960	6960	6960	0
112	20231127	183400	296601110	6960	6960	6960	6960	0
113	20231127	183300	296601110	6960	6960	6960	6960	0
114	20231127	183200	296601110	6960	6960	6960	6960	0
115	20231127	183100	296601110	6960	6960	6960	6960	0
116	20231127	183000	296601110	6960	6960	6960	6960	0
117	20231127	182900	296601110	6960	6960	6960	6960	0
118	20231127	182800	296601110	6960	6960	6960	6960	0
119	20231127	182700	296601110	6960	6960	6960	6960	0
120	20231127	182600	296601110	6960	6960	6960	6960	0
121	20231127	182500	296601110	6960	6960	6960	6960	0
122	20231127	182400	296601110	6960	6960	6960	6960	1167
123	20231127	182300	296601110	6960	6960	6960	6960	0
124	20231127	182200	296601110	6960	6960	6960	6960	0
125	20231127	182100	296601110	6960	6960	6960	6960	0
126	20231127	182000	296601110	6960	6960	6960	6960	0
127	20231127	181900	296601110	6960	6960	6960	6960	0
128	20231127	181800	296601110	6960	6960	6960	6960	0
129	20231127	181700	296601110	6960	6960	6960	6960	0
130	20231127	181600	296601110	6960	6960	6960	6960	0
131	20231127	181500	296601110	6960	6960	6960	6960	0
132	20231127	181400	296601110	6960	6960	6960	6960	0
133	20231127	181300	296601110	6960	6960	6960	6960	0
134	20231127	181200	296601110	6960	6960	6960	6960	0
135	20231127	181100	296601110	6960	6960	6960	6960	0
136	20231127	181000	296601110	6960	6960	6960	6960	0
137	20231127	180900	296601110	6960	6960	6960	6960	0
138	20231127	180800	296601110	6960	6960	6960	6960	0
139	20231127	180700	296601110	6960	6960	6960	6960	0
140	20231127	180600	296601110	6960	6960	6960	6960	0
141	20231127	180500	296601110	6960	6960	6960	6960	0
142	20231127	180400	296601110	6960	6960	6960	6960	0
143	20231127	180300	296601110	6960	6960	6960	6960	0
144	20231127	180200	296601110	6960	6960	6960	6960	0
145	20231127	180100	296601110	6960	6960	6960	6960	0
146	20231127	180000	296601110	6960	6960	6960	6960	0
147	20231127	175900	296601110	6960	6960	6960	6960	0
148	20231127	175800	296601110	6960	6960	6960	6960	0
149	20231127	175700	296601110	6960	6960	6960	6960	0
150	20231127	175600	296601110	6960	6960	6960	6960	0
151	20231127	175500	296601110	6960	6960	6960	6960	0
152	20231127	175400	296601110	6960	6960	6960	6960	1167
153	20231127	175300	296601110	6960	6960	6960	6960	0
154	20231127	175200	296601110	6960	6960	6960	6960	0
155	20231127	175100	296601110	6960	6960	6960	6960	0
156	20231127	175000	296601110	6960	6960	6960	6960	0
157	20231127	174900	296601110	6960	6960	6960	6960	0
158	20231127	174800	296601110	6960	6960	6960	6960	0
159	20231127	174700	296601110	6960	6960	6960	6960	0
160	20231127	174600	296601110	6960	6960	6960	6960	0
161	20231127	174500	296601110	6960	6960	6960	6960	0
162	20231127	174400	296601110	6960	6960	6960	6960	0
163	20231127	174300	296601110	6960	6960	6960	6960	0
164	20231127	174200	296601110	6960	6960	6960	6960	0
165	20231127	174100	296601110	6960	6960	6960	6960	0
166	20231127	174000	296601110	6960	6960	6960	6960	0
167	20231127	173900	296601110	6960	6960	6960	6960	0
168	20231127	173800	296601110	6960	6960	6960	6960	0
169	20231127	173700	296601110	6960	6960	6960	6960	0
170	20231127	173600	296601110	6960	6960	6960	6960	0
171	20231127	173500	296601110	6960	6960	6960	6960	0
172	20231127	173400	296601110	6960	6960	6960	6960	0
173	20231127	173300	296601110	6960	6960	6960	6960	0
174	20231127	173200	296601110	6960	6960	6960	6960	0
175	20231127	173100	296601110	6960	6960	6960	6960	0
176	20231127	173000	296601110	6960	6960	6960	6960	0
177	20231127	172900	296601110	6960	6960	6960	6960	0
178	20231127	172800	296601110	6960	6960	6960	6960	0
179	20231127	172700	296601110	6960	6960	6960	6960	0
180	20231127	172600	296601110	6960	6960	6960	6960	0
181	20231127	172500	296601110	6960	6960	6960	6960	0
182	20231127	172400	296601110	6960	6960	6960	6960	1167
183	20231127	172300	296601110	6960	6960	6960	6960	0
184	20231127	172200	296601110	6960	6960	6960	6960	0
185	20231127	172100	296601110	6960	6960	6960	6960	0
186	20231127	172000	296601110	6960	6960	6960	6960	0
187	20231127	171900	296601110	6960	6960	6960	6960	0
188	20231127	171800	296601110	6960	6960	6960	6960	0
189	20231127	171700	296601110	6960	6960	6960	6960	0
190	20231127	171600	296601110	6960	6960	6960	6960	0
191	20231127	171500	296601110	6960	6960	6960	6960	0
192	20231127	171400	296601110	6960	6960	6960	6960	0
193	20231127	171300	296601110	6960	6960	6960	6960	0
194	20231127	171200	296601110	6960	6960	6960	6960	0
195	20231127	171100	296601110	6960	6960	6960	6960	0
196	20231127	171000	296601110	6960	6960	6960	6960	0
197	20231127	170900	296601110	6960	6960	6960	6960	0
198	20231127	170800	296601110	6960	6960	6960	6960	0
199	20231127	170700	296601110	6960	6960	6960	6960	0
200	20231127	170600	296601110	6960	6960	6960	6960	0
201	20231127	170500	296601110	6960	6960	6960	6960	0
202	20231127	170400	296601110	6960	6960	6960	6960	0
203	20231127	170300	296601110	6960	6960	6960	6960	0
204	20231127	170200	296601110	6960	6960	6960	6960	0
205	20231127	170100	296601110	6960	6960	6960	6960	0
206	20231127	170000	296601110	6960	6960	6960	6960	0
207	20231127	165900	296601110	6960	6960	6960	6960	0
208	20231127	165800	296601110	6960	6960	6960	6960	0
209	20231127	165700	296601110	6960	6960	6960	6960	0
210	20231127	165600	296601110	6960	6960	6960	6960	0
211	20231127	165500	296601110	6960	6960	6960	6960	0
212	20231127	165400	296601110	6960	6960	6960	6960	1167
213	20231127	165300	296601110	6960	6960	6960	6960	0
214	20231127	165200	296601110	6960	6960	6960	6960	0
215	20231127	165100	296601110	6960	6960	6960	6960	0
216	20231127	165000	296601110	6960	6960	6960	6960	0
217	20231127	164900	296601110	6960	6960	6960	6960	0
218	20231127	164800	296601110	6960	6960	6960	6960	0
219	20231127	164700	296601110	6960	6960	6960	6960	0
220	20231127	164600	296601110	6960	6960	6960	6960	0
221	20231127	164500	296601110	6960	6960	6960	6960	0
222	20231127	164400	296601110	6960	6960	6960	6960	0
223	20231127	164300	296601110	6960	6960	6960	6960	0
224	20231127	164200	296601110	6960	6960	6960	6960	0
225	20231127	164100	296601110	6960	6960	6960	6960	0
226	20231127	164000	296601110	6960	6960	6960	6960	0
227	20231127	163900	296601110	6960	6960	6960	6960	0
228	20231127	163800	296601110	6960	6960	6960	6960	0
229	20231127	163700	296601110	6960	6960	6960	6960	0
230	20231127	163600	296601110	6960	6960	6960	6960	0
231	20231127	163500	296601110	6960	6960	6960	6960	0
232	20231127	163400	296601110	6960	6960	6960	6960	0
233	20231127	163300	296601110	6960	6960	6960	6960	0
234	20231127	163200	296601110	6960	6960	6960	6960	0
235	20231127	163100	296601110	6960	6960	6960	6960	0
236	20231127	163000	296601110	6960	6960	6960	6960	0
237	20231127	162900	296601110	6960	6960	6960	6960	0
238	20231127	162800	296601110	6960	6960	6960	6960	0
239	20231127	162700	296601110	6960	6960	6960	6960	0
240	20231127	162600	296601110	6960	6960	6960	6960	0
241	20231127	162500	296601110	6960	6960	6960	6960	0
242	20231127	162400	296601110	6960	6960	6960	6960	1167
243	20231127	162300	296601110	6960	6960	6960	6960	0
244	20231127	162200	296601110	6960	6960	6960	6960	0
245	20231127	162100	296601110	6960	6960	6960	6960	0
246	20231127	162000	296601110	6960	6960	6960	6960	0
247	20231127	161900	296601110	6960	6960	6960	6960	0
248	20231127	161800	296601110	6960	6960	6960	6960	0
249	20231127	161700	296601110	6960	6960	6960	6960	0
250	20231127	161600	296601110	6960	6960	6960	6960	0
251	20231127	161500	296601110	6960	6960	6960	6960	0
252	20231127	161400	296601110	6960	6960	6960	6960	0
253	20231127	161300	296601110	6960	6960	6960	6960	0
254	20231127	161200	296601110	6960	6960	6960	6960	0
255	20231127	161100	296601110	6960	6960	6960	6960	0
256	20231127	161000	296601110	6960	6960	6960	6960	0
257	20231127	160900	296601110	6960	6960	6960	6960	0
258	20231127	160800	296601110	6960	6960	6960	6960	0
259	20231127	160700	296601110	6960	6960	6960	6960	0
260	20231127	160600	296601110	6960	6960	6960	6960	0
261	20231127	160500	296601110	6960	6960	6960	6960	0
262	20231127	160400	296601110	6960	6960	6960	6960	0
263	20231127	160300	296601110	6960	6960	6960	6960	0
264	20231127	160200	296601110	6960	6960	6960	6960	0
265	20231127	160100	296601110	6960	6960	6960	6960	0
266	20231127	160000	296601110	6960	6960	6960	6960	0
267	20231127	155900	296601110	6960	6960	6960	6960	0
268	20231127	155800	296601110	6960	6960	6960	6960	0
269	20231127	155700	296601110	6960	6960	6960	6960	0
270	20231127	155600	296601110	6960	6960	6960	6960	0
271	20231127	155500	296601110	6960	6960	6960	6960	0
272	20231127	155400	296601110	6960	6960	6960	6960	1167
273	20231127	155300	296601110	6960	6960	6960	6960	0
274	20231127	155200	296601110	6960	6960	6960	6960	0
275	20231127	155100	296601110	6960	6960	6960	6960	0
276	20231127	155000	296601110	6960	6960	6960	6960	0
277	20231127	154900	296601110	6960	6960	6960	6960	0
278	20231127	154800	296601110	6960	6960	6960	6960	0
279	20231127	154700	296601110	6960	6960	6960	6960	0
280	20231127	154600	296601110	6960	6960	6960	6960	0
281	20231127	154500	296601110	6960	6960	6960	6960	0
282	20231127	154400	296601110	6960	6960	6960	6960	0
283	20231127	154300	296601110	6960	6960	6960	6960	0
284	20231127	154200	296601110	6960	6960	6960	6960	0
285	20231127	154100	296601110	6960	6960	6960	6960	0
286	20231127	154000	296601110	6960	6960	6960	6960	0
287	20231127	153900	296601110	6960	6960	6960	6960	0
288	20231127	153800	296601110	6960	6960	6960	6960	0
289	20231127	153700	296601110	6960	6960	6960	6960	0
290	20231127	153600	296601110	6960	6960	6960	6960	0
291	20231127	153500	296601110	6960	6960	6960	6960	0
292	20231127	153400	296601110	6960	6960	6960	6960	0
293	20231127	153300	296601110	6960	6960	6960	6960	0
294	20231127	153200	296601110	6960	6960	6960	6960	0
295	20231127	153100	296601110	6960	6960	6960	6960	0
296	20231127	153000	296601110	6960	6960	6960	6960	1167
297	20231127	152900	288478790	6960	6960	6960	6960	0
298	20231127	152800	288478790	6960	6960	6960	6960	0
299	20231127	152700	288478790	6960	6960	6960	6960	0
300	20231127	152600	288478790	6960	6960	6960	6960	0
301	20231127	152500	288478790	6960	6960	6960	6960	0
302	20231127	152400	288478790	6960	6960	6960	6960	0
303	20231127	152300	288478790	6960	6960	6960	6960	0
304	20231127	152200	288478790	6960	6960	6960	6960	0
305	20231127	152100	288478790	6960	6960	6960	6960	0
306	20231127	152000	288478790	6960	6960	6960	6960	0
307	20231127	151900	288478790	6960	6960	6960	6960	147
308	20231127	151800	287455670	6960	6960	6960	6960	0
309	20231127	151700	287455670	6960	6950	6960	6950	82
310	20231127	151600	286885070	6960	6960	6960	6960	27
311	20231127	151500	286697150	6960	6960	6960	6960	489
312	20231127	151400	283293710	6960	6960	6960	6960	0
313	20231127	151300	283293710	6960	6960	6960	6960	0
314	20231127	151200	283293710	6960	6960	6960	6960	583
315	20231127	151100	279236030	6960	6960	6960	6950	1057
316	20231127	151000	271880200	6970	6960	6970	6960	324
317	20231127	150900	269624880	6970	6970	6970	6970	14
318	20231127	150800	269527300	6980	6970	6980	6950	1508
319	20231127	150700	259034250	6970	6970	6980	6970	756
320	20231127	150600	253764920	6970	6970	6970	6970	0
321	20231127	150500	253764920	6970	6970	6970	6970	1298
322	20231127	150400	244717860	6980	6980	6980	6980	1
323	20231127	150300	244710880	6980	6980	6980	6980	59
324	20231127	150200	244299060	6980	6980	6980	6980	2116
325	20231127	150100	229529380	6990	6990	6990	6990	0
326	20231127	150000	229529380	6990	6990	6990	6990	50
327	20231127	145900	229179880	6990	6990	6990	6990	80
328	20231127	145800	228620680	6990	6990	6990	6990	0
329	20231127	145700	228620680	6990	6990	6990	6990	100
330	20231127	145600	227921680	6990	6990	6990	6990	1
331	20231127	145500	227914690	6990	6990	6990	6990	0
332	20231127	145400	227914690	6990	6990	6990	6990	0
333	20231127	145300	227914690	6990	6990	6990	6990	5
334	20231127	145200	227879740	6990	6990	6990	6990	0
335	20231127	145100	227879740	6990	6990	6990	6990	20
336	20231127	145000	227739940	6990	6990	6990	6990	0
337	20231127	144900	227739940	6990	6990	6990	6990	0
338	20231127	144800	227739940	6990	6990	6990	6990	3
339	20231127	144700	227718970	7000	7000	7000	7000	0
340	20231127	144600	227718970	7000	7000	7000	7000	2
341	20231127	144500	227704970	7000	7000	7000	7000	4
342	20231127	144400	227676970	7000	7000	7000	7000	0
343	20231127	144300	227676970	7000	7000	7000	7000	1
344	20231127	144200	227669970	6990	6990	6990	6990	229
345	20231127	144100	226069260	6990	6990	6990	6990	21
346	20231127	144000	225922470	6990	6990	6990	6990	728
347	20231127	143900	220833750	7000	7000	7000	7000	5
348	20231127	143800	220798750	7000	7000	7000	7000	71
349	20231127	143700	220301750	7000	7000	7000	7000	0
350	20231127	143600	220301750	7000	7000	7000	7000	1
351	20231127	143500	220294750	7000	7000	7000	7000	150
352	20231127	143400	219244750	7000	7000	7000	7000	0
353	20231127	143300	219244750	7000	7000	7000	7000	0
354	20231127	143200	219244750	7000	7000	7000	7000	1
355	20231127	143100	219237750	6990	6990	6990	6990	50
356	20231127	143000	218888250	6990	6990	6990	6990	0
357	20231127	142900	218888250	6990	6990	6990	6990	91
358	20231127	142800	218252160	6990	6990	6990	6990	11
359	20231127	142700	218175270	6990	7000	7000	6990	25
360	20231127	142600	218000320	6980	6990	6990	6980	1001
361	20231127	142500	211003340	6990	6990	6990	6990	0
362	20231127	142400	211003340	6990	6990	6990	6990	0
363	20231127	142300	211003340	6990	6990	6990	6990	0
364	20231127	142200	211003340	6990	6990	6990	6990	1
365	20231127	142100	210996350	6990	6990	6990	6990	0
366	20231127	142000	210996350	6990	6990	6990	6990	0
367	20231127	141900	210996350	6990	6990	6990	6990	0
368	20231127	141800	210996350	6990	6990	6990	6990	121
369	20231127	141700	210150560	6990	6990	6990	6990	28
370	20231127	141600	209954840	7000	7000	7000	7000	0
371	20231127	141500	209954840	7000	7000	7000	7000	5
372	20231127	141400	209919840	7000	7000	7000	7000	0
373	20231127	141300	209919840	7000	7000	7000	7000	0
374	20231127	141200	209919840	7000	7000	7000	7000	0
375	20231127	141100	209919840	7000	7000	7000	7000	10
376	20231127	141000	209849840	7000	7000	7000	7000	0
377	20231127	140900	209849840	7000	7000	7000	7000	0
378	20231127	140800	209849840	7000	7000	7000	7000	0
379	20231127	140700	209849840	7000	7000	7000	7000	35
380	20231127	140600	209604840	7000	6990	7000	6990	4
381	20231127	140500	209576870	7000	6990	7000	6990	2
382	20231127	140400	209562880	7000	7000	7000	7000	0
383	20231127	140300	209562880	7000	6990	7000	6980	31
384	20231127	140200	209346460	6980	6980	6980	6980	0
385	20231127	140100	209346460	6980	6980	6980	6980	1
386	20231127	140000	209339480	6990	6990	6990	6990	370
387	20231127	135900	206753180	7010	7010	7010	7010	0
388	20231127	135800	206753180	7010	7010	7010	7010	0
389	20231127	135700	206753180	7010	7010	7010	7010	0
390	20231127	135600	206753180	7010	7010	7010	7010	20
391	20231127	135500	206612980	7010	7010	7010	7010	0
392	20231127	135400	206612980	7010	7010	7010	7010	0
393	20231127	135300	206612980	7010	7010	7010	7010	0
394	20231127	135200	206612980	7010	7010	7010	7010	0
395	20231127	135100	206612980	7010	7010	7010	7010	0
396	20231127	135000	206612980	7010	7000	7010	7000	101
397	20231127	134900	205905970	7000	7000	7000	7000	1
398	20231127	134800	205898970	6990	6990	6990	6990	482
399	20231127	134700	202529790	6990	6990	6990	6990	30
400	20231127	134600	202320090	6990	6990	6990	6990	5
401	20231127	134500	202285140	7000	7000	7000	7000	2
402	20231127	134400	202271140	7000	7000	7000	7000	10
403	20231127	134300	202201140	7000	7000	7000	7000	0
404	20231127	134200	202201140	7000	7000	7000	7000	0
405	20231127	134100	202201140	7000	7000	7000	7000	0
406	20231127	134000	202201140	7000	7000	7000	7000	0
407	20231127	133900	202201140	7000	7000	7000	7000	1
408	20231127	133800	202194140	6990	6990	6990	6990	1
409	20231127	133700	202187150	7010	7010	7010	7010	1
410	20231127	133600	202180140	7000	6990	7000	6990	84
411	20231127	133500	201592970	6990	6990	6990	6990	502
412	20231127	133400	198083990	6990	6990	6990	6990	0
413	20231127	133300	198083990	6990	6990	6990	6990	10
414	20231127	133200	198014090	6990	6990	6990	6990	10
415	20231127	133100	197944190	6990	6990	6990	6990	350
416	20231127	133000	195497690	6990	6990	6990	6990	10
417	20231127	132900	195427790	6980	6980	6980	6980	0
418	20231127	132800	195427790	6980	6980	6980	6980	301
419	20231127	132700	193326810	6990	6990	6990	6990	18
420	20231127	132600	193200990	6980	6980	6980	6980	0
421	20231127	132500	193200990	6980	6980	6980	6980	0
422	20231127	132400	193200990	6980	6980	6980	6980	7
423	20231127	132300	193152130	6990	6990	6990	6990	2
424	20231127	132200	193138150	6980	6990	6990	6980	9
425	20231127	132100	193075310	6980	6980	6980	6980	0
426	20231127	132000	193075310	6980	6980	6980	6980	50
427	20231127	131900	192726310	6980	6980	6980	6980	0
428	20231127	131800	192726310	6980	6980	6980	6980	0
429	20231127	131700	192726310	6980	6980	6980	6980	98
430	20231127	131600	192042270	6980	6980	6980	6980	0
431	20231127	131500	192042270	6980	6990	6990	6980	98
432	20231127	131400	191357530	6990	6990	6990	6990	0
433	20231127	131300	191357530	6990	6990	6990	6990	0
434	20231127	131200	191357530	6990	6990	6990	6990	0
435	20231127	131100	191357530	6990	6990	6990	6990	0
436	20231127	131000	191357530	6990	6990	6990	6990	0
437	20231127	130900	191357530	6990	6990	6990	6990	0
438	20231127	130800	191357530	6990	6990	6990	6990	1
439	20231127	130700	191350540	6990	6990	6990	6990	34
440	20231127	130600	191112880	6990	6990	6990	6990	0
441	20231127	130500	191112880	6990	6990	6990	6990	0
442	20231127	130400	191112880	6990	7000	7000	6990	18
443	20231127	130300	190987050	6990	6990	6990	6990	0
444	20231127	130200	190987050	6990	6990	6990	6990	0
445	20231127	130100	190987050	6990	6990	6990	6990	0
446	20231127	130000	190987050	6990	6990	6990	6990	0
447	20231127	125900	190987050	6990	6990	6990	6990	0
448	20231127	125800	190987050	6990	6990	6990	6990	0
449	20231127	125700	190987050	6990	6990	6990	6990	3
450	20231127	125600	190966080	6990	7020	7020	6990	3
451	20231127	125500	190945080	6980	6980	6980	6980	0
452	20231127	125400	190945080	6980	6980	6980	6980	1
453	20231127	125300	190938100	7030	7030	7030	7030	0
454	20231127	125200	190938100	7030	7030	7030	7030	0
455	20231127	125100	190938100	7030	6990	7030	6990	405
456	20231127	125000	188104440	6990	6990	6990	6990	1
457	20231127	124900	188097450	6980	6980	6980	6980	0
458	20231127	124800	188097450	6980	6980	6980	6980	0
459	20231127	124700	188097450	6980	6980	6980	6980	0
460	20231127	124600	188097450	6980	6980	6980	6980	451
461	20231127	124500	184949470	6990	6990	6990	6990	10
462	20231127	124400	184879570	6990	6990	6990	6990	1
463	20231127	124300	184872580	6990	6990	6990	6990	304
464	20231127	124200	182747620	6990	6980	6990	6980	2
465	20231127	124100	182733650	6980	6980	6980	6980	1
466	20231127	124000	182726670	6990	6990	6990	6990	2
467	20231127	123900	182712690	6990	6990	6990	6990	10
468	20231127	123800	182642790	6990	6990	6990	6990	195
469	20231127	123700	181279740	6990	6990	6990	6990	7
470	20231127	123600	181230810	6990	6990	6990	6990	0
471	20231127	123500	181230810	6990	6990	6990	6990	0
472	20231127	123400	181230810	6990	6990	6990	6990	0
473	20231127	123300	181230810	6990	6990	6990	6990	3
474	20231127	123200	181209840	6990	6990	6990	6990	1
475	20231127	123100	181202850	6990	6990	6990	6990	27
476	20231127	123000	181014120	7000	7000	7000	7000	0
477	20231127	122900	181014120	7000	7000	7000	7000	0
478	20231127	122800	181014120	7000	7000	7000	7000	1
479	20231127	122700	181007120	6990	6990	6990	6990	0
480	20231127	122600	181007120	6990	6990	6990	6990	1
481	20231127	122500	181000130	7000	7010	7010	6990	2227
482	20231127	122400	165411780	7010	7010	7010	7010	0
483	20231127	122300	165411780	7010	7010	7010	7010	0
484	20231127	122200	165411780	7010	7010	7010	7010	1
485	20231127	122100	165404770	7000	7000	7000	7000	0
486	20231127	122000	165404770	7000	7000	7000	7000	0
487	20231127	121900	165404770	7000	7000	7000	7000	1
488	20231127	121800	165397770	7000	7000	7000	7000	0
489	20231127	121700	165397770	7000	7000	7000	7000	0
490	20231127	121600	165397770	7000	7000	7000	7000	0
491	20231127	121500	165397770	7000	7000	7000	7000	0
492	20231127	121400	165397770	7000	7010	7010	7000	1113
493	20231127	121300	157606270	7020	7020	7020	7020	0
494	20231127	121200	157606270	7020	7020	7020	7020	0
495	20231127	121100	157606270	7020	7020	7020	7020	0
496	20231127	121000	157606270	7020	7020	7020	7020	0
497	20231127	120900	157606270	7020	7020	7020	7020	0
498	20231127	120800	157606270	7020	7020	7020	7020	0
499	20231127	120700	157606270	7020	7020	7020	7020	0
500	20231127	120600	157606270	7020	7020	7020	7020	0
501	20231127	120500	157606270	7020	7020	7020	7020	0
502	20231127	120400	157606270	7020	7020	7020	7020	42
503	20231127	120300	157311430	6990	6990	6990	6990	0
504	20231127	120200	157311430	6990	6990	6990	6990	0
505	20231127	120100	157311430	6990	6990	6990	6990	147
506	20231127	120000	156283900	7000	7000	7000	7000	0
507	20231127	115900	156283900	7000	7000	7000	7000	1
508	20231127	115800	156276900	6990	6990	6990	6990	0
509	20231127	115700	156276900	6990	6990	6990	6990	0
510	20231127	115600	156276900	6990	6990	6990	6990	34
511	20231127	115500	156039240	6990	7000	7000	6990	119
512	20231127	115400	155207420	7000	7000	7000	7000	0
513	20231127	115300	155207420	7000	7000	7000	7000	141
514	20231127	115200	154220420	7010	7020	7020	6990	423
515	20231127	115100	151263580	7000	7000	7000	7000	883
516	20231127	115000	145082580	7020	7020	7020	7020	0
517	20231127	114900	145082580	7020	7020	7020	7020	0
518	20231127	114800	145082580	7020	7020	7020	7020	1
519	20231127	114700	145075560	7010	7010	7010	7010	30
520	20231127	114600	144865260	7060	7060	7060	7060	0
521	20231127	114500	144865260	7060	7060	7060	7060	0
522	20231127	114400	144865260	7060	7060	7060	7060	0
523	20231127	114300	144865260	7060	7060	7060	7060	0
524	20231127	114200	144865260	7060	7060	7060	7060	0
525	20231127	114100	144865260	7060	7010	7060	7010	42
526	20231127	114000	144570790	7010	7010	7010	7010	0
527	20231127	113900	144570790	7010	7010	7010	7010	58
528	20231127	113800	144164210	7010	7020	7020	7010	1369
529	20231127	113700	134567010	7020	7020	7020	7020	0
530	20231127	113600	134567010	7020	7020	7020	7020	0
531	20231127	113500	134567010	7020	7020	7020	7020	5
532	20231127	113400	134531910	7040	7040	7040	7040	1
533	20231127	113300	134524870	7040	7040	7040	7040	0
534	20231127	113200	134524870	7040	7040	7040	7040	10
535	20231127	113100	134454470	7030	7030	7030	7030	2
536	20231127	113000	134440410	7010	7010	7010	7010	20
537	20231127	112900	134300210	7010	7010	7010	7010	6
538	20231127	112800	134258150	7010	7010	7010	7010	24
539	20231127	112700	134089910	7020	7020	7020	7020	53
540	20231127	112600	133717850	7020	7010	7020	7010	440
541	20231127	112500	130631250	7020	7020	7020	7020	180
542	20231127	112400	129367650	7040	7040	7040	7040	0
543	20231127	112300	129367650	7040	7040	7040	7040	0
544	20231127	112200	129367650	7040	7040	7040	7040	0
545	20231127	112100	129367650	7040	7040	7040	7040	0
546	20231127	112000	129367650	7040	7040	7040	7040	0
547	20231127	111900	129367650	7040	7040	7040	7040	20
548	20231127	111800	129226850	7050	7020	7050	7020	340
549	20231127	111700	126835850	7020	7020	7020	7020	0
550	20231127	111600	126835850	7020	7020	7020	7020	2217
551	20231127	111500	111272510	7030	7030	7030	7030	40
552	20231127	111400	110991310	7070	7070	7070	7070	0
553	20231127	111300	110991310	7070	7070	7070	7070	0
554	20231127	111200	110991310	7070	7070	7070	7070	0
555	20231127	111100	110991310	7070	7070	7070	7070	0
556	20231127	111000	110991310	7070	7070	7070	7070	0
557	20231127	110900	110991310	7070	7020	7070	7020	351
558	20231127	110800	108527240	7070	7070	7070	7070	0
559	20231127	110700	108527240	7070	7040	7070	7030	434
560	20231127	110600	105467190	7040	7040	7040	7040	0
561	20231127	110500	105467190	7040	7040	7040	7040	13
562	20231127	110400	105375670	7060	7060	7060	7060	0
563	20231127	110300	105375670	7060	7060	7060	7060	1
564	20231127	110200	105368610	7070	7070	7070	7070	0
565	20231127	110100	105368610	7070	7070	7070	7070	0
566	20231127	110000	105368610	7070	7070	7070	7070	0
567	20231127	105900	105368610	7070	7070	7070	7070	0
568	20231127	105800	105368610	7070	7040	7070	7040	5
569	20231127	105700	105333380	7060	7050	7070	7050	401
570	20231127	105600	102506290	7050	7050	7050	7050	9
571	20231127	105500	102442840	7050	7050	7050	7050	0
572	20231127	105400	102442840	7050	7050	7050	7050	0
573	20231127	105300	102442840	7050	7050	7050	7050	7
574	20231127	105200	102393490	7050	7050	7050	7050	0
575	20231127	105100	102393490	7050	7050	7050	7050	0
576	20231127	105000	102393490	7050	7050	7050	7050	31
577	20231127	104900	102174940	7030	7030	7030	7030	180
578	20231127	104800	100909540	7030	7030	7030	7030	150
579	20231127	104700	99855040	7020	7020	7020	7020	27
580	20231127	104600	99665500	7030	7020	7030	7020	458
581	20231127	104500	96446100	7030	7030	7030	7030	20
582	20231127	104400	96305500	7030	7030	7030	7030	0
583	20231127	104300	96305500	7030	7030	7030	7030	0
584	20231127	104200	96305500	7030	7030	7030	7030	0
585	20231127	104100	96305500	7030	7030	7030	7030	1
586	20231127	104000	96298470	7030	7030	7030	7030	50
587	20231127	103900	95946970	7030	7030	7030	7030	0
588	20231127	103800	95946970	7030	7030	7030	7030	0
589	20231127	103700	95946970	7030	7010	7030	7010	23
590	20231127	103600	95785640	7030	7020	7030	7020	3
591	20231127	103500	95764570	7020	7010	7020	7010	6
592	20231127	103400	95722490	7010	7010	7010	7010	0
593	20231127	103300	95722490	7010	7010	7010	7010	21
594	20231127	103200	95575280	7020	7030	7030	7020	1899
595	20231127	103100	82240010	7030	7030	7030	7030	0
596	20231127	103000	82240010	7030	7030	7030	7030	27
597	20231127	102900	82050200	7030	7030	7030	7030	176
598	20231127	102800	80812920	7020	7020	7020	7020	0
599	20231127	102700	80812920	7020	7020	7020	7020	0
600	20231127	102600	80812920	7020	7020	7020	7020	0
601	20231127	102500	80812920	7020	7020	7020	7020	0
602	20231127	102400	80812920	7020	7020	7020	7020	0
603	20231127	102300	80812920	7020	7020	7020	7020	0
604	20231127	102200	80812920	7020	7020	7020	7020	0
605	20231127	102100	80812920	7020	7020	7020	7020	0
606	20231127	102000	80812920	7020	7020	7030	7020	5
607	20231127	101900	80777800	7020	7020	7020	7020	0
608	20231127	101800	80777800	7020	7020	7020	7020	105
609	20231127	101700	80040700	7020	7020	7020	7020	0
610	20231127	101600	80040700	7020	7020	7020	7020	0
611	20231127	101500	80040700	7020	7020	7020	7020	2
612	20231127	101400	80026660	7020	7020	7020	7020	0
613	20231127	101300	80026660	7020	7020	7020	7020	62
614	20231127	101200	79591420	7020	7020	7020	7020	151
615	20231127	101100	78531400	7020	7020	7020	7020	0
616	20231127	101000	78531400	7020	7020	7020	7020	416
617	20231127	100900	75611080	7020	7030	7030	7020	200
618	20231127	100800	74206780	7020	7020	7020	7020	0
619	20231127	100700	74206780	7020	7020	7020	7020	150
620	20231127	100600	73153780	7020	7020	7020	7020	0
621	20231127	100500	73153780	7020	7020	7020	7020	0
622	20231127	100400	73153780	7020	7020	7020	7020	2
623	20231127	100300	73139740	7020	7030	7030	7020	488
624	20231127	100200	69709930	7030	7030	7030	7030	0
625	20231127	100100	69709930	7030	7030	7030	7030	0
626	20231127	100000	69709930	7030	7030	7030	7030	0
627	20231127	095900	69709930	7030	7040	7040	7030	212
628	20231127	095800	68218770	7040	7040	7040	7040	0
629	20231127	095700	68218770	7040	7040	7040	7040	19
630	20231127	095600	68085010	7070	7070	7070	7070	1
631	20231127	095500	68077940	7040	7040	7040	7040	0
632	20231127	095400	68077940	7040	7040	7040	7040	0
633	20231127	095300	68077940	7040	7040	7040	7040	0
634	20231127	095200	68077940	7040	7040	7040	7040	0
635	20231127	095100	68077940	7040	7040	7040	7040	630
636	20231127	095000	63642740	7070	7070	7070	7070	0
637	20231127	094900	63642740	7070	7070	7070	7070	0
638	20231127	094800	63642740	7070	7070	7070	7070	1
639	20231127	094700	63635670	7020	7020	7020	7020	0
640	20231127	094600	63635670	7020	7020	7020	7020	0
641	20231127	094500	63635670	7020	7020	7020	7020	0
642	20231127	094400	63635670	7020	7020	7020	7020	0
643	20231127	094300	63635670	7020	7020	7020	7020	255
644	20231127	094200	61845570	7020	7020	7020	7020	202
645	20231127	094100	60427530	7020	7030	7030	7020	682
646	20231127	094000	55638890	7020	7020	7020	7020	0
647	20231127	093900	55638890	7020	7040	7040	7020	781
648	20231127	093800	50152620	7040	7050	7050	7040	14
649	20231127	093700	50054050	7070	7070	7070	7070	7
650	20231127	093600	50004560	7070	7070	7070	7070	0
651	20231127	093500	50004560	7070	7070	7070	7070	0
652	20231127	093400	50004560	7070	7040	7070	7030	66
653	20231127	093300	49540200	7040	7070	7070	7040	71
654	20231127	093200	49040330	7040	7040	7040	7040	0
655	20231127	093100	49040330	7040	7040	7040	7040	0
656	20231127	093000	49040330	7040	7040	7040	7040	0
657	20231127	092900	49040330	7040	7050	7050	7040	655
658	20231127	092800	44428330	7070	7070	7070	7070	0
659	20231127	092700	44428330	7070	7040	7070	7040	290
660	20231127	092600	42386510	7050	7060	7060	7050	1524
661	20231127	092500	31641810	7050	7050	7050	7050	26
662	20231127	092400	31458510	7050	7050	7050	7050	0
663	20231127	092300	31458510	7050	7050	7050	7050	0
664	20231127	092200	31458510	7050	7050	7050	7050	34
665	20231127	092100	31218810	7050	7050	7060	7050	69
666	20231127	092000	30732340	7050	7050	7050	7050	0
667	20231127	091900	30732340	7050	7050	7050	7050	0
668	20231127	091800	30732340	7050	7050	7050	7040	9
669	20231127	091700	30668910	7050	7050	7050	7050	0
670	20231127	091600	30668910	7050	7050	7050	7050	89
671	20231127	091500	30041460	7050	7070	7070	7050	638
672	20231127	091400	25540490	7070	7070	7070	7070	50
673	20231127	091300	25186990	7070	7070	7070	7070	7
674	20231127	091200	25137500	7070	7070	7070	7070	331
675	20231127	091100	22797330	7060	7060	7060	7060	0
676	20231127	091000	22797330	7060	7060	7060	7060	83
677	20231127	090900	22211350	7060	7060	7060	7060	20
678	20231127	090800	22070150	7050	7050	7050	7050	270
679	20231127	090700	20166650	7040	7050	7050	7040	141
680	20231127	090600	19173710	7040	7040	7040	7040	230
681	20231127	090500	17554510	7020	7040	7040	7020	803
682	20231127	090400	11915380	7030	7040	7040	7030	75
683	20231127	090300	11388010	7050	7050	7050	7050	3
684	20231127	090200	11366860	7050	7060	7060	7050	280
685	20231127	090100	9392850	7070	7080	7080	7070	843
686	20231127	090000	3429750	7090	7150	7150	7080	481