KissMeData/293480/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205800	298262570	13600	13600	13600	13600	1109
3	20231127	205700	298262570	13600	13600	13600	13600	0
4	20231127	205600	298262570	13600	13600	13600	13600	0
5	20231127	205500	298262570	13600	13600	13600	13600	0
6	20231127	205400	298262570	13600	13600	13600	13600	0
7	20231127	205300	298262570	13600	13600	13600	13600	0
8	20231127	205200	298262570	13600	13600	13600	13600	0
9	20231127	205100	298262570	13600	13600	13600	13600	0
10	20231127	205000	298262570	13600	13600	13600	13600	0
11	20231127	204900	298262570	13600	13600	13600	13600	0
12	20231127	204800	298262570	13600	13600	13600	13600	0
13	20231127	204700	298262570	13600	13600	13600	13600	0
14	20231127	204600	298262570	13600	13600	13600	13600	0
15	20231127	204500	298262570	13600	13600	13600	13600	0
16	20231127	204400	298262570	13600	13600	13600	13600	0
17	20231127	204300	298262570	13600	13600	13600	13600	0
18	20231127	204200	298262570	13600	13600	13600	13600	0
19	20231127	204100	298262570	13600	13600	13600	13600	0
20	20231127	204000	298262570	13600	13600	13600	13600	0
21	20231127	203900	298262570	13600	13600	13600	13600	0
22	20231127	203800	298262570	13600	13600	13600	13600	0
23	20231127	203700	298262570	13600	13600	13600	13600	0
24	20231127	203600	298262570	13600	13600	13600	13600	0
25	20231127	203500	298262570	13600	13600	13600	13600	0
26	20231127	203400	298262570	13600	13600	13600	13600	0
27	20231127	203300	298262570	13600	13600	13600	13600	0
28	20231127	203200	298262570	13600	13600	13600	13600	0
29	20231127	203100	298262570	13600	13600	13600	13600	0
30	20231127	203000	298262570	13600	13600	13600	13600	0
31	20231127	202900	298262570	13600	13600	13600	13600	0
32	20231127	202800	298262570	13600	13600	13600	13600	1109
33	20231127	202700	298262570	13600	13600	13600	13600	0
34	20231127	202600	298262570	13600	13600	13600	13600	0
35	20231127	202500	298262570	13600	13600	13600	13600	0
36	20231127	202400	298262570	13600	13600	13600	13600	0
37	20231127	202300	298262570	13600	13600	13600	13600	0
38	20231127	202200	298262570	13600	13600	13600	13600	0
39	20231127	202100	298262570	13600	13600	13600	13600	0
40	20231127	202000	298262570	13600	13600	13600	13600	0
41	20231127	201900	298262570	13600	13600	13600	13600	0
42	20231127	201800	298262570	13600	13600	13600	13600	0
43	20231127	201700	298262570	13600	13600	13600	13600	0
44	20231127	201600	298262570	13600	13600	13600	13600	0
45	20231127	201500	298262570	13600	13600	13600	13600	0
46	20231127	201400	298262570	13600	13600	13600	13600	0
47	20231127	201300	298262570	13600	13600	13600	13600	0
48	20231127	201200	298262570	13600	13600	13600	13600	0
49	20231127	201100	298262570	13600	13600	13600	13600	0
50	20231127	201000	298262570	13600	13600	13600	13600	0
51	20231127	200900	298262570	13600	13600	13600	13600	0
52	20231127	200800	298262570	13600	13600	13600	13600	0
53	20231127	200700	298262570	13600	13600	13600	13600	0
54	20231127	200600	298262570	13600	13600	13600	13600	0
55	20231127	200500	298262570	13600	13600	13600	13600	0
56	20231127	200400	298262570	13600	13600	13600	13600	0
57	20231127	200300	298262570	13600	13600	13600	13600	0
58	20231127	200200	298262570	13600	13600	13600	13600	0
59	20231127	200100	298262570	13600	13600	13600	13600	0
60	20231127	200000	298262570	13600	13600	13600	13600	0
61	20231127	195900	298262570	13600	13600	13600	13600	0
62	20231127	195800	298262570	13600	13600	13600	13600	1109
63	20231127	195700	298262570	13600	13600	13600	13600	0
64	20231127	195600	298262570	13600	13600	13600	13600	0
65	20231127	195500	298262570	13600	13600	13600	13600	0
66	20231127	195400	298262570	13600	13600	13600	13600	0
67	20231127	195300	298262570	13600	13600	13600	13600	0
68	20231127	195200	298262570	13600	13600	13600	13600	0
69	20231127	195100	298262570	13600	13600	13600	13600	0
70	20231127	195000	298262570	13600	13600	13600	13600	0
71	20231127	194900	298262570	13600	13600	13600	13600	0
72	20231127	194800	298262570	13600	13600	13600	13600	0
73	20231127	194700	298262570	13600	13600	13600	13600	0
74	20231127	194600	298262570	13600	13600	13600	13600	0
75	20231127	194500	298262570	13600	13600	13600	13600	0
76	20231127	194400	298262570	13600	13600	13600	13600	0
77	20231127	194300	298262570	13600	13600	13600	13600	0
78	20231127	194200	298262570	13600	13600	13600	13600	0
79	20231127	194100	298262570	13600	13600	13600	13600	0
80	20231127	194000	298262570	13600	13600	13600	13600	0
81	20231127	193900	298262570	13600	13600	13600	13600	0
82	20231127	193800	298262570	13600	13600	13600	13600	0
83	20231127	193700	298262570	13600	13600	13600	13600	0
84	20231127	193600	298262570	13600	13600	13600	13600	0
85	20231127	193500	298262570	13600	13600	13600	13600	0
86	20231127	193400	298262570	13600	13600	13600	13600	0
87	20231127	193300	298262570	13600	13600	13600	13600	0
88	20231127	193200	298262570	13600	13600	13600	13600	0
89	20231127	193100	298262570	13600	13600	13600	13600	0
90	20231127	193000	298262570	13600	13600	13600	13600	0
91	20231127	192900	298262570	13600	13600	13600	13600	0
92	20231127	192800	298262570	13600	13600	13600	13600	1109
93	20231127	192700	298262570	13600	13600	13600	13600	0
94	20231127	192600	298262570	13600	13600	13600	13600	0
95	20231127	192500	298262570	13600	13600	13600	13600	0
96	20231127	192400	298262570	13600	13600	13600	13600	0
97	20231127	192300	298262570	13600	13600	13600	13600	0
98	20231127	192200	298262570	13600	13600	13600	13600	0
99	20231127	192100	298262570	13600	13600	13600	13600	0
100	20231127	192000	298262570	13600	13600	13600	13600	0
101	20231127	191900	298262570	13600	13600	13600	13600	0
102	20231127	191800	298262570	13600	13600	13600	13600	0
103	20231127	191700	298262570	13600	13600	13600	13600	0
104	20231127	191600	298262570	13600	13600	13600	13600	0
105	20231127	191500	298262570	13600	13600	13600	13600	0
106	20231127	191400	298262570	13600	13600	13600	13600	0
107	20231127	191300	298262570	13600	13600	13600	13600	0
108	20231127	191200	298262570	13600	13600	13600	13600	0
109	20231127	191100	298262570	13600	13600	13600	13600	0
110	20231127	191000	298262570	13600	13600	13600	13600	0
111	20231127	190900	298262570	13600	13600	13600	13600	0
112	20231127	190800	298262570	13600	13600	13600	13600	0
113	20231127	190700	298262570	13600	13600	13600	13600	0
114	20231127	190600	298262570	13600	13600	13600	13600	0
115	20231127	190500	298262570	13600	13600	13600	13600	0
116	20231127	190400	298262570	13600	13600	13600	13600	0
117	20231127	190300	298262570	13600	13600	13600	13600	0
118	20231127	190200	298262570	13600	13600	13600	13600	0
119	20231127	190100	298262570	13600	13600	13600	13600	0
120	20231127	190000	298262570	13600	13600	13600	13600	0
121	20231127	185900	298262570	13600	13600	13600	13600	0
122	20231127	185800	298262570	13600	13600	13600	13600	1109
123	20231127	185700	298262570	13600	13600	13600	13600	0
124	20231127	185600	298262570	13600	13600	13600	13600	0
125	20231127	185500	298262570	13600	13600	13600	13600	0
126	20231127	185400	298262570	13600	13600	13600	13600	0
127	20231127	185300	298262570	13600	13600	13600	13600	0
128	20231127	185200	298262570	13600	13600	13600	13600	0
129	20231127	185100	298262570	13600	13600	13600	13600	0
130	20231127	185000	298262570	13600	13600	13600	13600	0
131	20231127	184900	298262570	13600	13600	13600	13600	0
132	20231127	184800	298262570	13600	13600	13600	13600	0
133	20231127	184700	298262570	13600	13600	13600	13600	0
134	20231127	184600	298262570	13600	13600	13600	13600	0
135	20231127	184500	298262570	13600	13600	13600	13600	0
136	20231127	184400	298262570	13600	13600	13600	13600	0
137	20231127	184300	298262570	13600	13600	13600	13600	0
138	20231127	184200	298262570	13600	13600	13600	13600	0
139	20231127	184100	298262570	13600	13600	13600	13600	0
140	20231127	184000	298262570	13600	13600	13600	13600	0
141	20231127	183900	298262570	13600	13600	13600	13600	0
142	20231127	183800	298262570	13600	13600	13600	13600	0
143	20231127	183700	298262570	13600	13600	13600	13600	0
144	20231127	183600	298262570	13600	13600	13600	13600	0
145	20231127	183500	298262570	13600	13600	13600	13600	0
146	20231127	183400	298262570	13600	13600	13600	13600	0
147	20231127	183300	298262570	13600	13600	13600	13600	0
148	20231127	183200	298262570	13600	13600	13600	13600	0
149	20231127	183100	298262570	13600	13600	13600	13600	0
150	20231127	183000	298262570	13600	13600	13600	13600	0
151	20231127	182900	298262570	13600	13600	13600	13600	0
152	20231127	182800	298262570	13600	13600	13600	13600	1109
153	20231127	182700	298262570	13600	13600	13600	13600	0
154	20231127	182600	298262570	13600	13600	13600	13600	0
155	20231127	182500	298262570	13600	13600	13600	13600	0
156	20231127	182400	298262570	13600	13600	13600	13600	0
157	20231127	182300	298262570	13600	13600	13600	13600	0
158	20231127	182200	298262570	13600	13600	13600	13600	0
159	20231127	182100	298262570	13600	13600	13600	13600	0
160	20231127	182000	298262570	13600	13600	13600	13600	0
161	20231127	181900	298262570	13600	13600	13600	13600	0
162	20231127	181800	298262570	13600	13600	13600	13600	0
163	20231127	181700	298262570	13600	13600	13600	13600	0
164	20231127	181600	298262570	13600	13600	13600	13600	0
165	20231127	181500	298262570	13600	13600	13600	13600	0
166	20231127	181400	298262570	13600	13600	13600	13600	0
167	20231127	181300	298262570	13600	13600	13600	13600	0
168	20231127	181200	298262570	13600	13600	13600	13600	0
169	20231127	181100	298262570	13600	13600	13600	13600	0
170	20231127	181000	298262570	13600	13600	13600	13600	0
171	20231127	180900	298262570	13600	13600	13600	13600	0
172	20231127	180800	298262570	13600	13600	13600	13600	0
173	20231127	180700	298262570	13600	13600	13600	13600	0
174	20231127	180600	298262570	13600	13600	13600	13600	0
175	20231127	180500	298262570	13600	13600	13600	13600	0
176	20231127	180400	298262570	13600	13600	13600	13600	0
177	20231127	180300	298262570	13600	13600	13600	13600	0
178	20231127	180200	298262570	13600	13600	13600	13600	0
179	20231127	180100	298262570	13600	13600	13600	13600	0
180	20231127	180000	298262570	13600	13600	13600	13600	0
181	20231127	175900	298262570	13600	13600	13600	13600	0
182	20231127	175800	298262570	13600	13600	13600	13600	1109
183	20231127	175700	298262570	13600	13600	13600	13600	0
184	20231127	175600	298262570	13600	13600	13600	13600	0
185	20231127	175500	298262570	13600	13600	13600	13600	0
186	20231127	175400	298262570	13600	13600	13600	13600	0
187	20231127	175300	298262570	13600	13600	13600	13600	0
188	20231127	175200	298262570	13600	13600	13600	13600	0
189	20231127	175100	298262570	13600	13600	13600	13600	0
190	20231127	175000	298262570	13600	13600	13600	13600	0
191	20231127	174900	298262570	13600	13600	13600	13600	0
192	20231127	174800	298262570	13600	13600	13600	13600	0
193	20231127	174700	298262570	13600	13600	13600	13600	0
194	20231127	174600	298262570	13600	13600	13600	13600	0
195	20231127	174500	298262570	13600	13600	13600	13600	0
196	20231127	174400	298262570	13600	13600	13600	13600	0
197	20231127	174300	298262570	13600	13600	13600	13600	0
198	20231127	174200	298262570	13600	13600	13600	13600	0
199	20231127	174100	298262570	13600	13600	13600	13600	0
200	20231127	174000	298262570	13600	13600	13600	13600	0
201	20231127	173900	298262570	13600	13600	13600	13600	0
202	20231127	173800	298262570	13600	13600	13600	13600	0
203	20231127	173700	298262570	13600	13600	13600	13600	0
204	20231127	173600	298262570	13600	13600	13600	13600	0
205	20231127	173500	298262570	13600	13600	13600	13600	0
206	20231127	173400	298262570	13600	13600	13600	13600	0
207	20231127	173300	298262570	13600	13600	13600	13600	0
208	20231127	173200	298262570	13600	13600	13600	13600	0
209	20231127	173100	298262570	13600	13600	13600	13600	0
210	20231127	173000	298262570	13600	13600	13600	13600	0
211	20231127	172900	298262570	13600	13600	13600	13600	0
212	20231127	172800	298262570	13600	13600	13600	13600	1109
213	20231127	172700	298262570	13600	13600	13600	13600	0
214	20231127	172600	298262570	13600	13600	13600	13600	0
215	20231127	172500	298262570	13600	13600	13600	13600	0
216	20231127	172400	298262570	13600	13600	13600	13600	0
217	20231127	172300	298262570	13600	13600	13600	13600	0
218	20231127	172200	298262570	13600	13600	13600	13600	0
219	20231127	172100	298262570	13600	13600	13600	13600	0
220	20231127	172000	298262570	13600	13600	13600	13600	0
221	20231127	171900	298262570	13600	13600	13600	13600	0
222	20231127	171800	298262570	13600	13600	13600	13600	0
223	20231127	171700	298262570	13600	13600	13600	13600	0
224	20231127	171600	298262570	13600	13600	13600	13600	0
225	20231127	171500	298262570	13600	13600	13600	13600	0
226	20231127	171400	298262570	13600	13600	13600	13600	0
227	20231127	171300	298262570	13600	13600	13600	13600	0
228	20231127	171200	298262570	13600	13600	13600	13600	0
229	20231127	171100	298262570	13600	13600	13600	13600	0
230	20231127	171000	298262570	13600	13600	13600	13600	0
231	20231127	170900	298262570	13600	13600	13600	13600	0
232	20231127	170800	298262570	13600	13600	13600	13600	0
233	20231127	170700	298262570	13600	13600	13600	13600	0
234	20231127	170600	298262570	13600	13600	13600	13600	0
235	20231127	170500	298262570	13600	13600	13600	13600	0
236	20231127	170400	298262570	13600	13600	13600	13600	0
237	20231127	170300	298262570	13600	13600	13600	13600	0
238	20231127	170200	298262570	13600	13600	13600	13600	0
239	20231127	170100	298262570	13600	13600	13600	13600	0
240	20231127	170000	298262570	13600	13600	13600	13600	0
241	20231127	165900	298262570	13600	13600	13600	13600	0
242	20231127	165800	298262570	13600	13600	13600	13600	1109
243	20231127	165700	298262570	13600	13600	13600	13600	0
244	20231127	165600	298262570	13600	13600	13600	13600	0
245	20231127	165500	298262570	13600	13600	13600	13600	0
246	20231127	165400	298262570	13600	13600	13600	13600	0
247	20231127	165300	298262570	13600	13600	13600	13600	0
248	20231127	165200	298262570	13600	13600	13600	13600	0
249	20231127	165100	298262570	13600	13600	13600	13600	0
250	20231127	165000	298262570	13600	13600	13600	13600	0
251	20231127	164900	298262570	13600	13600	13600	13600	0
252	20231127	164800	298262570	13600	13600	13600	13600	0
253	20231127	164700	298262570	13600	13600	13600	13600	0
254	20231127	164600	298262570	13600	13600	13600	13600	0
255	20231127	164500	298262570	13600	13600	13600	13600	0
256	20231127	164400	298262570	13600	13600	13600	13600	0
257	20231127	164300	298262570	13600	13600	13600	13600	0
258	20231127	164200	298262570	13600	13600	13600	13600	0
259	20231127	164100	298262570	13600	13600	13600	13600	0
260	20231127	164000	298262570	13600	13600	13600	13600	0
261	20231127	163900	298262570	13600	13600	13600	13600	0
262	20231127	163800	298262570	13600	13600	13600	13600	0
263	20231127	163700	298262570	13600	13600	13600	13600	0
264	20231127	163600	298262570	13600	13600	13600	13600	0
265	20231127	163500	298262570	13600	13600	13600	13600	0
266	20231127	163400	298262570	13600	13600	13600	13600	0
267	20231127	163300	298262570	13600	13600	13600	13600	0
268	20231127	163200	298262570	13600	13600	13600	13600	0
269	20231127	163100	298262570	13600	13600	13600	13600	0
270	20231127	163000	298262570	13600	13600	13600	13600	0
271	20231127	162900	298262570	13600	13600	13600	13600	0
272	20231127	162800	298262570	13600	13600	13600	13600	1109
273	20231127	162700	298262570	13600	13600	13600	13600	0
274	20231127	162600	298262570	13600	13600	13600	13600	0
275	20231127	162500	298262570	13600	13600	13600	13600	0
276	20231127	162400	298262570	13600	13600	13600	13600	0
277	20231127	162300	298262570	13600	13600	13600	13600	0
278	20231127	162200	298262570	13600	13600	13600	13600	0
279	20231127	162100	298262570	13600	13600	13600	13600	0
280	20231127	162000	298262570	13600	13600	13600	13600	0
281	20231127	161900	298262570	13600	13600	13600	13600	0
282	20231127	161800	298262570	13600	13600	13600	13600	0
283	20231127	161700	298262570	13600	13600	13600	13600	0
284	20231127	161600	298262570	13600	13600	13600	13600	0
285	20231127	161500	298262570	13600	13600	13600	13600	0
286	20231127	161400	298262570	13600	13600	13600	13600	0
287	20231127	161300	298262570	13600	13600	13600	13600	0
288	20231127	161200	298262570	13600	13600	13600	13600	0
289	20231127	161100	298262570	13600	13600	13600	13600	0
290	20231127	161000	298262570	13600	13600	13600	13600	0
291	20231127	160900	298262570	13600	13600	13600	13600	0
292	20231127	160800	298262570	13600	13600	13600	13600	0
293	20231127	160700	298262570	13600	13600	13600	13600	0
294	20231127	160600	298262570	13600	13600	13600	13600	0
295	20231127	160500	298262570	13600	13600	13600	13600	0
296	20231127	160400	298262570	13600	13600	13600	13600	0
297	20231127	160300	298262570	13600	13600	13600	13600	0
298	20231127	160200	298262570	13600	13600	13600	13600	0
299	20231127	160100	298262570	13600	13600	13600	13600	0
300	20231127	160000	298262570	13600	13600	13600	13600	0
301	20231127	155900	298262570	13600	13600	13600	13600	0
302	20231127	155800	298262570	13600	13600	13600	13600	1109
303	20231127	155700	298262570	13600	13600	13600	13600	0
304	20231127	155600	298262570	13600	13600	13600	13600	0
305	20231127	155500	298262570	13600	13600	13600	13600	0
306	20231127	155400	298262570	13600	13600	13600	13600	0
307	20231127	155300	298262570	13600	13600	13600	13600	0
308	20231127	155200	298262570	13600	13600	13600	13600	0
309	20231127	155100	298262570	13600	13600	13600	13600	0
310	20231127	155000	298262570	13600	13600	13600	13600	0
311	20231127	154900	298262570	13600	13600	13600	13600	0
312	20231127	154800	298262570	13600	13600	13600	13600	0
313	20231127	154700	298262570	13600	13600	13600	13600	0
314	20231127	154600	298262570	13600	13600	13600	13600	0
315	20231127	154500	298262570	13600	13600	13600	13600	0
316	20231127	154400	298262570	13600	13600	13600	13600	0
317	20231127	154300	298262570	13600	13600	13600	13600	0
318	20231127	154200	298262570	13600	13600	13600	13600	0
319	20231127	154100	298262570	13600	13600	13600	13600	0
320	20231127	154000	298262570	13600	13600	13600	13600	0
321	20231127	153900	298262570	13600	13600	13600	13600	0
322	20231127	153800	298262570	13600	13600	13600	13600	0
323	20231127	153700	298262570	13600	13600	13600	13600	0
324	20231127	153600	298262570	13600	13600	13600	13600	0
325	20231127	153500	298262570	13600	13600	13600	13600	0
326	20231127	153400	298262570	13600	13600	13600	13600	0
327	20231127	153300	298262570	13600	13600	13600	13600	0
328	20231127	153200	298262570	13600	13600	13600	13600	0
329	20231127	153100	298262570	13600	13600	13600	13600	0
330	20231127	153000	298262570	13600	13600	13600	13600	1109
331	20231127	152900	283180170	13650	13650	13650	13650	0
332	20231127	152800	283180170	13650	13650	13650	13650	0
333	20231127	152700	283180170	13650	13650	13650	13650	0
334	20231127	152600	283180170	13650	13650	13650	13650	0
335	20231127	152500	283180170	13650	13650	13650	13650	0
336	20231127	152400	283180170	13650	13650	13650	13650	0
337	20231127	152300	283180170	13650	13650	13650	13650	0
338	20231127	152200	283180170	13650	13650	13650	13650	0
339	20231127	152100	283180170	13650	13650	13650	13650	0
340	20231127	152000	283180170	13650	13650	13650	13650	0
341	20231127	151900	283180170	13650	13650	13650	13650	0
342	20231127	151800	283180170	13650	13640	13650	13640	19
343	20231127	151700	282920920	13670	13670	13670	13670	0
344	20231127	151600	282920920	13670	13670	13670	13670	0
345	20231127	151500	282920920	13670	13670	13670	13670	0
346	20231127	151400	282920920	13670	13670	13670	13670	0
347	20231127	151300	282920920	13670	13670	13670	13670	1
348	20231127	151200	282907250	13650	13650	13650	13650	70
349	20231127	151100	281951750	13650	13650	13650	13650	11
350	20231127	151000	281801600	13640	13640	13640	13640	200
351	20231127	150900	279073600	13650	13650	13650	13650	11
352	20231127	150800	278923450	13650	13650	13650	13650	1
353	20231127	150700	278909800	13660	13660	13660	13660	0
354	20231127	150600	278909800	13660	13660	13660	13660	18
355	20231127	150500	278663920	13680	13650	13680	13650	43
356	20231127	150400	278076910	13650	13660	13660	13650	21
357	20231127	150300	277790160	13660	13660	13660	13660	0
358	20231127	150200	277790160	13660	13660	13660	13660	9
359	20231127	150100	277667220	13680	13680	13680	13680	1
360	20231127	150000	277653540	13630	13630	13630	13630	3
361	20231127	145900	277612650	13680	13680	13680	13680	1
362	20231127	145800	277598970	13660	13660	13660	13660	5
363	20231127	145700	277530670	13680	13680	13680	13680	0
364	20231127	145600	277530670	13680	13690	13690	13680	2
365	20231127	145500	277503300	13680	13680	13680	13680	0
366	20231127	145400	277503300	13680	13680	13680	13680	0
367	20231127	145300	277503300	13680	13660	13680	13660	17
368	20231127	145200	277271020	13660	13640	13660	13640	91
369	20231127	145100	276029760	13640	13640	13640	13640	20
370	20231127	145000	275756960	13640	13640	13640	13640	20
371	20231127	144900	275484160	13640	13640	13640	13640	37
372	20231127	144800	274979480	13630	13630	13630	13630	230
373	20231127	144700	271844580	13620	13620	13620	13620	40
374	20231127	144600	271299780	13620	13620	13620	13620	0
375	20231127	144500	271299780	13620	13620	13620	13620	15
376	20231127	144400	271095480	13610	13610	13610	13610	0
377	20231127	144300	271095480	13610	13610	13610	13610	8
378	20231127	144200	270986600	13630	13610	13630	13610	481
379	20231127	144100	264439190	13630	13630	13630	13630	15
380	20231127	144000	264234740	13630	13630	13630	13630	5
381	20231127	143900	264166590	13630	13630	13630	13630	0
382	20231127	143800	264166590	13630	13610	13630	13610	10
383	20231127	143700	264030310	13630	13630	13630	13630	0
384	20231127	143600	264030310	13630	13630	13630	13630	7
385	20231127	143500	263934900	13630	13630	13630	13630	20
386	20231127	143400	263662300	13630	13630	13630	13630	0
387	20231127	143300	263662300	13630	13630	13630	13630	0
388	20231127	143200	263662300	13630	13630	13630	13630	1
389	20231127	143100	263648670	13610	13610	13610	13610	0
390	20231127	143000	263648670	13610	13610	13610	13610	15
391	20231127	142900	263444520	13630	13630	13630	13630	0
392	20231127	142800	263444520	13630	13630	13630	13630	0
393	20231127	142700	263444520	13630	13630	13630	13630	0
394	20231127	142600	263444520	13630	13630	13630	13630	0
395	20231127	142500	263444520	13630	13630	13630	13630	0
396	20231127	142400	263444520	13630	13630	13630	13630	0
397	20231127	142300	263444520	13630	13630	13630	13630	0
398	20231127	142200	263444520	13630	13630	13630	13630	1
399	20231127	142100	263430890	13630	13630	13630	13630	0
400	20231127	142000	263430890	13630	13630	13630	13630	0
401	20231127	141900	263430890	13630	13630	13630	13630	0
402	20231127	141800	263430890	13630	13630	13630	13630	0
403	20231127	141700	263430890	13630	13630	13630	13630	0
404	20231127	141600	263430890	13630	13630	13630	13630	0
405	20231127	141500	263430890	13630	13630	13630	13630	0
406	20231127	141400	263430890	13630	13630	13630	13630	0
407	20231127	141300	263430890	13630	13630	13630	13630	0
408	20231127	141200	263430890	13630	13630	13630	13630	0
409	20231127	141100	263430890	13630	13630	13630	13630	0
410	20231127	141000	263430890	13630	13630	13630	13630	0
411	20231127	140900	263430890	13630	13630	13630	13630	0
412	20231127	140800	263430890	13630	13630	13630	13630	0
413	20231127	140700	263430890	13630	13630	13630	13630	0
414	20231127	140600	263430890	13630	13630	13630	13630	0
415	20231127	140500	263430890	13630	13630	13630	13630	0
416	20231127	140400	263430890	13630	13630	13630	13630	3
417	20231127	140300	263390000	13630	13630	13630	13630	0
418	20231127	140200	263390000	13630	13630	13630	13630	0
419	20231127	140100	263390000	13630	13630	13630	13630	0
420	20231127	140000	263390000	13630	13630	13630	13630	0
421	20231127	135900	263390000	13630	13630	13630	13630	0
422	20231127	135800	263390000	13630	13630	13630	13630	0
423	20231127	135700	263390000	13630	13630	13630	13630	0
424	20231127	135600	263390000	13630	13630	13630	13630	0
425	20231127	135500	263390000	13630	13630	13630	13630	0
426	20231127	135400	263390000	13630	13630	13630	13630	0
427	20231127	135300	263390000	13630	13630	13630	13630	0
428	20231127	135200	263390000	13630	13630	13630	13630	0
429	20231127	135100	263390000	13630	13630	13630	13630	0
430	20231127	135000	263390000	13630	13630	13630	13630	0
431	20231127	134900	263390000	13630	13630	13630	13630	0
432	20231127	134800	263390000	13630	13630	13630	13630	0
433	20231127	134700	263390000	13630	13630	13630	13630	0
434	20231127	134600	263390000	13630	13630	13630	13630	0
435	20231127	134500	263390000	13630	13630	13630	13630	0
436	20231127	134400	263390000	13630	13630	13630	13630	1
437	20231127	134300	263376370	13620	13620	13620	13620	0
438	20231127	134200	263376370	13620	13610	13620	13610	76
439	20231127	134100	262342000	13610	13610	13610	13610	1
440	20231127	134000	262328390	13600	13600	13600	13600	10
441	20231127	133900	262192390	13610	13610	13610	13610	0
442	20231127	133800	262192390	13610	13610	13610	13610	0
443	20231127	133700	262192390	13610	13610	13610	13610	0
444	20231127	133600	262192390	13610	13610	13610	13610	0
445	20231127	133500	262192390	13610	13610	13610	13610	24
446	20231127	133400	261865750	13610	13610	13610	13610	0
447	20231127	133300	261865750	13610	13610	13610	13610	17
448	20231127	133200	261634380	13600	13600	13600	13600	0
449	20231127	133100	261634380	13600	13600	13600	13600	0
450	20231127	133000	261634380	13600	13600	13600	13600	0
451	20231127	132900	261634380	13600	13600	13600	13600	0
452	20231127	132800	261634380	13600	13600	13600	13600	20
453	20231127	132700	261362380	13600	13600	13600	13600	96
454	20231127	132600	260056780	13610	13610	13610	13610	34
455	20231127	132500	259594040	13600	13600	13600	13600	0
456	20231127	132400	259594040	13600	13600	13600	13600	0
457	20231127	132300	259594040	13600	13610	13610	13600	111
458	20231127	132200	258084330	13640	13640	13640	13640	0
459	20231127	132100	258084330	13640	13640	13640	13640	0
460	20231127	132000	258084330	13640	13640	13640	13640	1
461	20231127	131900	258070690	13610	13610	13610	13610	0
462	20231127	131800	258070690	13610	13610	13610	13610	0
463	20231127	131700	258070690	13610	13610	13610	13610	0
464	20231127	131600	258070690	13610	13610	13610	13610	0
465	20231127	131500	258070690	13610	13610	13610	13610	17
466	20231127	131400	257839320	13610	13610	13610	13610	33
467	20231127	131300	257390190	13620	13620	13620	13620	0
468	20231127	131200	257390190	13620	13620	13620	13620	29
469	20231127	131100	256995210	13640	13640	13640	13640	0
470	20231127	131000	256995210	13640	13640	13640	13640	1
471	20231127	130900	256981570	13640	13640	13640	13640	0
472	20231127	130800	256981570	13640	13640	13640	13640	0
473	20231127	130700	256981570	13640	13640	13640	13640	2
474	20231127	130600	256954290	13620	13620	13620	13620	6
475	20231127	130500	256872570	13620	13620	13620	13620	0
476	20231127	130400	256872570	13620	13620	13620	13620	5
477	20231127	130300	256804470	13620	13620	13620	13620	21
478	20231127	130200	256518450	13620	13620	13620	13620	2
479	20231127	130100	256491210	13610	13610	13610	13610	0
480	20231127	130000	256491210	13610	13610	13610	13610	1
481	20231127	125900	256477600	13640	13640	13640	13640	0
482	20231127	125800	256477600	13640	13640	13640	13640	0
483	20231127	125700	256477600	13640	13640	13640	13640	20
484	20231127	125600	256204800	13640	13640	13640	13640	0
485	20231127	125500	256204800	13640	13640	13640	13640	0
486	20231127	125400	256204800	13640	13640	13640	13640	0
487	20231127	125300	256204800	13640	13640	13640	13640	0
488	20231127	125200	256204800	13640	13640	13640	13640	0
489	20231127	125100	256204800	13640	13640	13640	13640	0
490	20231127	125000	256204800	13640	13640	13640	13640	0
491	20231127	124900	256204800	13640	13640	13640	13640	2
492	20231127	124800	256177520	13620	13620	13620	13620	0
493	20231127	124700	256177520	13620	13620	13620	13620	0
494	20231127	124600	256177520	13620	13640	13640	13620	3
495	20231127	124500	256136620	13620	13620	13620	13620	1
496	20231127	124400	256123000	13640	13640	13640	13640	0
497	20231127	124300	256123000	13640	13640	13640	13640	0
498	20231127	124200	256123000	13640	13640	13640	13640	0
499	20231127	124100	256123000	13640	13640	13640	13640	0
500	20231127	124000	256123000	13640	13640	13640	13640	4
501	20231127	123900	256068440	13630	13630	13630	13630	0
502	20231127	123800	256068440	13630	13630	13630	13630	0
503	20231127	123700	256068440	13630	13630	13630	13630	0
504	20231127	123600	256068440	13630	13630	13630	13630	0
505	20231127	123500	256068440	13630	13630	13630	13630	309
506	20231127	123400	251856770	13630	13630	13630	13630	0
507	20231127	123300	251856770	13630	13630	13630	13630	0
508	20231127	123200	251856770	13630	13630	13630	13630	0
509	20231127	123100	251856770	13630	13630	13630	13630	0
510	20231127	123000	251856770	13630	13630	13630	13630	3
511	20231127	122900	251815880	13630	13630	13630	13630	0
512	20231127	122800	251815880	13630	13630	13630	13630	0
513	20231127	122700	251815880	13630	13630	13630	13630	0
514	20231127	122600	251815880	13630	13630	13630	13630	0
515	20231127	122500	251815880	13630	13630	13630	13630	0
516	20231127	122400	251815880	13630	13630	13630	13630	4
517	20231127	122300	251761360	13600	13600	13600	13600	0
518	20231127	122200	251761360	13600	13600	13600	13600	0
519	20231127	122100	251761360	13600	13600	13600	13600	0
520	20231127	122000	251761360	13600	13620	13620	13600	100
521	20231127	121900	250400810	13630	13630	13630	13630	0
522	20231127	121800	250400810	13630	13630	13630	13630	0
523	20231127	121700	250400810	13630	13630	13630	13630	0
524	20231127	121600	250400810	13630	13630	13630	13630	0
525	20231127	121500	250400810	13630	13630	13630	13630	0
526	20231127	121400	250400810	13630	13630	13630	13630	1
527	20231127	121300	250387180	13630	13630	13630	13630	7
528	20231127	121200	250291770	13630	13630	13630	13630	0
529	20231127	121100	250291770	13630	13630	13630	13630	1
530	20231127	121000	250278140	13630	13630	13630	13630	1
531	20231127	120900	250264510	13620	13620	13620	13620	0
532	20231127	120800	250264510	13620	13620	13620	13620	0
533	20231127	120700	250264510	13620	13620	13620	13620	0
534	20231127	120600	250264510	13620	13620	13620	13620	0
535	20231127	120500	250264510	13620	13620	13620	13620	2
536	20231127	120400	250237270	13620	13620	13620	13620	30
537	20231127	120300	249828670	13620	13620	13620	13620	0
538	20231127	120200	249828670	13620	13620	13620	13620	0
539	20231127	120100	249828670	13620	13620	13620	13620	0
540	20231127	120000	249828670	13620	13620	13620	13620	101
541	20231127	115900	248453050	13630	13630	13630	13630	0
542	20231127	115800	248453050	13630	13630	13630	13630	0
543	20231127	115700	248453050	13630	13630	13630	13630	1
544	20231127	115600	248439420	13590	13590	13590	13590	0
545	20231127	115500	248439420	13590	13590	13590	13590	0
546	20231127	115400	248439420	13590	13590	13590	13590	0
547	20231127	115300	248439420	13590	13590	13590	13590	0
548	20231127	115200	248439420	13590	13590	13590	13590	0
549	20231127	115100	248439420	13590	13590	13590	13590	0
550	20231127	115000	248439420	13590	13590	13590	13590	0
551	20231127	114900	248439420	13590	13590	13590	13590	0
552	20231127	114800	248439420	13590	13590	13590	13590	0
553	20231127	114700	248439420	13590	13590	13590	13590	0
554	20231127	114600	248439420	13590	13590	13590	13590	0
555	20231127	114500	248439420	13590	13590	13590	13590	0
556	20231127	114400	248439420	13590	13590	13590	13590	0
557	20231127	114300	248439420	13590	13590	13590	13590	0
558	20231127	114200	248439420	13590	13590	13590	13590	0
559	20231127	114100	248439420	13590	13590	13590	13590	0
560	20231127	114000	248439420	13590	13590	13590	13590	0
561	20231127	113900	248439420	13590	13600	13600	13590	350
562	20231127	113800	243682760	13600	13610	13610	13600	150
563	20231127	113700	241642650	13630	13630	13630	13630	0
564	20231127	113600	241642650	13630	13630	13630	13630	0
565	20231127	113500	241642650	13630	13630	13630	13630	0
566	20231127	113400	241642650	13630	13630	13630	13630	0
567	20231127	113300	241642650	13630	13630	13630	13630	0
568	20231127	113200	241642650	13630	13630	13630	13630	0
569	20231127	113100	241642650	13630	13630	13630	13630	0
570	20231127	113000	241642650	13630	13630	13630	13630	0
571	20231127	112900	241642650	13630	13630	13630	13630	0
572	20231127	112800	241642650	13630	13600	13630	13600	587
573	20231127	112700	233659420	13600	13600	13600	13600	2008
574	20231127	112600	206350620	13600	13600	13600	13600	131
575	20231127	112500	204569020	13600	13620	13620	13600	15
576	20231127	112400	204364990	13630	13630	13630	13630	0
577	20231127	112300	204364990	13630	13630	13630	13630	2
578	20231127	112200	204337730	13630	13630	13630	13630	0
579	20231127	112100	204337730	13630	13630	13630	13630	1
580	20231127	112000	204324100	13630	13630	13630	13630	0
581	20231127	111900	204324100	13630	13630	13630	13630	1
582	20231127	111800	204310470	13600	13600	13600	13600	0
583	20231127	111700	204310470	13600	13600	13600	13590	517
584	20231127	111600	197279430	13610	13610	13610	13610	0
585	20231127	111500	197279430	13610	13610	13610	13610	1
586	20231127	111400	197265820	13590	13590	13590	13590	9
587	20231127	111300	197143510	13600	13590	13600	13590	10
588	20231127	111200	197007600	13590	13600	13600	13590	234
589	20231127	111100	193825290	13590	13590	13590	13590	10
590	20231127	111000	193689390	13600	13600	13600	13600	11
591	20231127	110900	193539790	13600	13600	13600	13600	10
592	20231127	110800	193403790	13600	13600	13600	13590	420
593	20231127	110700	187691930	13600	13600	13600	13600	20
594	20231127	110600	187419930	13590	13590	13590	13590	1
595	20231127	110500	187406340	13600	13600	13600	13590	41
596	20231127	110400	186849010	13600	13600	13600	13580	734
597	20231127	110300	176866670	13600	13600	13600	13600	1
598	20231127	110200	176853070	13590	13600	13600	13590	1485
599	20231127	110100	156664540	13620	13620	13620	13620	2
600	20231127	110000	156637300	13610	13610	13610	13610	0
601	20231127	105900	156637300	13610	13610	13610	13610	1
602	20231127	105800	156623690	13600	13600	13600	13600	1
603	20231127	105700	156610090	13610	13610	13630	13610	21
604	20231127	105600	156324120	13620	13610	13620	13600	24
605	20231127	105500	155997480	13600	13610	13610	13600	88
606	20231127	105400	154799830	13610	13610	13610	13610	10
607	20231127	105300	154663730	13610	13610	13610	13610	0
608	20231127	105200	154663730	13610	13610	13610	13610	0
609	20231127	105100	154663730	13610	13610	13610	13610	8
610	20231127	105000	154554850	13630	13610	13630	13610	8
611	20231127	104900	154445830	13610	13620	13620	13610	220
612	20231127	104800	151450370	13630	13630	13630	13630	0
613	20231127	104700	151450370	13630	13630	13630	13630	50
614	20231127	104600	150768870	13640	13640	13640	13640	0
615	20231127	104500	150768870	13640	13640	13640	13640	0
616	20231127	104400	150768870	13640	13640	13640	13640	50
617	20231127	104300	150086870	13640	13640	13640	13640	10
618	20231127	104200	149950470	13640	13640	13640	13640	0
619	20231127	104100	149950470	13640	13640	13640	13640	2
620	20231127	104000	149923190	13640	13640	13640	13640	0
621	20231127	103900	149923190	13640	13640	13640	13640	0
622	20231127	103800	149923190	13640	13640	13640	13640	0
623	20231127	103700	149923190	13640	13640	13640	13640	0
624	20231127	103600	149923190	13640	13630	13640	13630	119
625	20231127	103500	148300950	13640	13630	13640	13630	2
626	20231127	103400	148273680	13630	13630	13630	13630	4
627	20231127	103300	148219160	13630	13630	13630	13630	0
628	20231127	103200	148219160	13630	13630	13630	13630	2
629	20231127	103100	148191900	13630	13630	13630	13630	0
630	20231127	103000	148191900	13630	13630	13630	13630	0
631	20231127	102900	148191900	13630	13630	13630	13630	0
632	20231127	102800	148191900	13630	13620	13630	13620	201
633	20231127	102700	145454270	13600	13600	13600	13600	0
634	20231127	102600	145454270	13600	13590	13600	13590	205
635	20231127	102500	142666300	13600	13630	13630	13600	211
636	20231127	102400	139795580	13620	13620	13620	13620	1
637	20231127	102300	139781960	13590	13620	13620	13590	594
638	20231127	102200	131703080	13660	13660	13660	13660	0
639	20231127	102100	131703080	13660	13660	13660	13660	200
640	20231127	102000	128971080	13670	13670	13670	13670	0
641	20231127	101900	128971080	13670	13590	13670	13590	201
642	20231127	101800	126239410	13580	13580	13580	13580	190
643	20231127	101700	123659210	13600	13600	13600	13600	2
644	20231127	101600	123632010	13600	13590	13600	13590	296
645	20231127	101500	119609330	13590	13600	13600	13580	488
646	20231127	101400	112975570	13600	13660	13660	13600	4358
647	20231127	101300	53640050	13690	13690	13690	13690	0
648	20231127	101200	53640050	13690	13690	13690	13690	0
649	20231127	101100	53640050	13690	13690	13690	13690	0
650	20231127	101000	53640050	13690	13690	13690	13690	0
651	20231127	100900	53640050	13690	13690	13690	13690	0
652	20231127	100800	53640050	13690	13690	13690	13690	0
653	20231127	100700	53640050	13690	13690	13690	13690	0
654	20231127	100600	53640050	13690	13690	13690	13690	0
655	20231127	100500	53640050	13690	13690	13690	13690	0
656	20231127	100400	53640050	13690	13690	13690	13690	1
657	20231127	100300	53626360	13660	13690	13690	13660	22
658	20231127	100200	53325810	13650	13690	13690	13650	957
659	20231127	100100	40248410	13690	13690	13690	13690	200
660	20231127	100000	37510410	13700	13690	13700	13690	21
661	20231127	095900	37222910	13700	13700	13700	13690	1202
662	20231127	095800	20767510	13700	13700	13700	13700	0
663	20231127	095700	20767510	13700	13700	13700	13700	0
664	20231127	095600	20767510	13700	13700	13700	13700	200
665	20231127	095500	18027510	13700	13700	13700	13700	0
666	20231127	095400	18027510	13700	13700	13700	13700	80
667	20231127	095300	16931510	13700	13720	13720	13700	421
668	20231127	095200	11163790	13710	13710	13710	13710	0
669	20231127	095100	11163790	13710	13710	13710	13710	83
670	20231127	095000	10025860	13730	13730	13730	13730	0
671	20231127	094900	10025860	13730	13730	13730	13730	0
672	20231127	094800	10025860	13730	13730	13730	13730	0
673	20231127	094700	10025860	13730	13730	13730	13730	0
674	20231127	094600	10025860	13730	13730	13730	13730	0
675	20231127	094500	10025860	13730	13730	13730	13730	1
676	20231127	094400	10012130	13710	13710	13710	13710	0
677	20231127	094300	10012130	13710	13710	13710	13710	0
678	20231127	094200	10012130	13710	13710	13710	13710	129
679	20231127	094100	8243540	13710	13710	13710	13710	0
680	20231127	094000	8243540	13710	13730	13730	13710	36
681	20231127	093900	7749560	13730	13730	13730	13730	0
682	20231127	093800	7749560	13730	13730	13730	13730	0
683	20231127	093700	7749560	13730	13730	13730	13730	0
684	20231127	093600	7749560	13730	13720	13730	13720	50
685	20231127	093500	7063430	13720	13720	13720	13720	0
686	20231127	093400	7063430	13720	13720	13720	13720	0
687	20231127	093300	7063430	13720	13720	13720	13720	1
688	20231127	093200	7049710	13720	13720	13720	13720	2
689	20231127	093100	7022270	13720	13720	13720	13720	0
690	20231127	093000	7022270	13720	13720	13720	13720	1
691	20231127	092900	7008550	13710	13710	13710	13710	30
692	20231127	092800	6597250	13720	13720	13720	13720	0
693	20231127	092700	6597250	13720	13720	13720	13720	0
694	20231127	092600	6597250	13720	13720	13720	13720	0
695	20231127	092500	6597250	13720	13720	13720	13720	1
696	20231127	092400	6583530	13730	13730	13730	13730	0
697	20231127	092300	6583530	13730	13730	13730	13730	0
698	20231127	092200	6583530	13730	13730	13730	13730	0
699	20231127	092100	6583530	13730	13730	13730	13730	0
700	20231127	092000	6583530	13730	13730	13730	13730	1
701	20231127	091900	6569800	13700	13700	13700	13700	0
702	20231127	091800	6569800	13700	13700	13700	13700	0
703	20231127	091700	6569800	13700	13700	13700	13700	127
704	20231127	091600	4829900	13700	13700	13700	13700	0
705	20231127	091500	4829900	13700	13700	13700	13700	0
706	20231127	091400	4829900	13700	13700	13700	13700	0
707	20231127	091300	4829900	13700	13700	13700	13700	0
708	20231127	091200	4829900	13700	13700	13700	13700	0
709	20231127	091100	4829900	13700	13700	13700	13700	0
710	20231127	091000	4829900	13700	13740	13740	13700	51
711	20231127	090900	4131160	13740	13740	13740	13740	0
712	20231127	090800	4131160	13740	13750	13750	13740	60
713	20231127	090700	3306480	13750	13750	13750	13750	3
714	20231127	090600	3265230	13800	13800	13800	13800	0
715	20231127	090500	3265230	13800	13800	13800	13800	0
716	20231127	090400	3265230	13800	13800	13800	13800	0
717	20231127	090300	3265230	13800	13800	13800	13800	0
718	20231127	090200	3265230	13800	13800	13800	13800	0
719	20231127	090100	3265230	13800	13730	13800	13730	2
720	20231127	090000	3237700	13700	13720	13720	13700	236