KissMeData/056360/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193500	294563780	5860	5860	5860	5860	824
3	20231127	193400	294563780	5860	5860	5860	5860	0
4	20231127	193300	294563780	5860	5860	5860	5860	0
5	20231127	193200	294563780	5860	5860	5860	5860	0
6	20231127	193100	294563780	5860	5860	5860	5860	0
7	20231127	193000	294563780	5860	5860	5860	5860	0
8	20231127	192900	294563780	5860	5860	5860	5860	0
9	20231127	192800	294563780	5860	5860	5860	5860	0
10	20231127	192700	294563780	5860	5860	5860	5860	0
11	20231127	192600	294563780	5860	5860	5860	5860	0
12	20231127	192500	294563780	5860	5860	5860	5860	0
13	20231127	192400	294563780	5860	5860	5860	5860	0
14	20231127	192300	294563780	5860	5860	5860	5860	0
15	20231127	192200	294563780	5860	5860	5860	5860	0
16	20231127	192100	294563780	5860	5860	5860	5860	0
17	20231127	192000	294563780	5860	5860	5860	5860	0
18	20231127	191900	294563780	5860	5860	5860	5860	0
19	20231127	191800	294563780	5860	5860	5860	5860	0
20	20231127	191700	294563780	5860	5860	5860	5860	0
21	20231127	191600	294563780	5860	5860	5860	5860	0
22	20231127	191500	294563780	5860	5860	5860	5860	0
23	20231127	191400	294563780	5860	5860	5860	5860	0
24	20231127	191300	294563780	5860	5860	5860	5860	0
25	20231127	191200	294563780	5860	5860	5860	5860	0
26	20231127	191100	294563780	5860	5860	5860	5860	0
27	20231127	191000	294563780	5860	5860	5860	5860	0
28	20231127	190900	294563780	5860	5860	5860	5860	0
29	20231127	190800	294563780	5860	5860	5860	5860	0
30	20231127	190700	294563780	5860	5860	5860	5860	0
31	20231127	190600	294563780	5860	5860	5860	5860	0
32	20231127	190500	294563780	5860	5860	5860	5860	824
33	20231127	190400	294563780	5860	5860	5860	5860	0
34	20231127	190300	294563780	5860	5860	5860	5860	0
35	20231127	190200	294563780	5860	5860	5860	5860	0
36	20231127	190100	294563780	5860	5860	5860	5860	0
37	20231127	190000	294563780	5860	5860	5860	5860	0
38	20231127	185900	294563780	5860	5860	5860	5860	0
39	20231127	185800	294563780	5860	5860	5860	5860	0
40	20231127	185700	294563780	5860	5860	5860	5860	0
41	20231127	185600	294563780	5860	5860	5860	5860	0
42	20231127	185500	294563780	5860	5860	5860	5860	0
43	20231127	185400	294563780	5860	5860	5860	5860	0
44	20231127	185300	294563780	5860	5860	5860	5860	0
45	20231127	185200	294563780	5860	5860	5860	5860	0
46	20231127	185100	294563780	5860	5860	5860	5860	0
47	20231127	185000	294563780	5860	5860	5860	5860	0
48	20231127	184900	294563780	5860	5860	5860	5860	0
49	20231127	184800	294563780	5860	5860	5860	5860	0
50	20231127	184700	294563780	5860	5860	5860	5860	0
51	20231127	184600	294563780	5860	5860	5860	5860	0
52	20231127	184500	294563780	5860	5860	5860	5860	0
53	20231127	184400	294563780	5860	5860	5860	5860	0
54	20231127	184300	294563780	5860	5860	5860	5860	0
55	20231127	184200	294563780	5860	5860	5860	5860	0
56	20231127	184100	294563780	5860	5860	5860	5860	0
57	20231127	184000	294563780	5860	5860	5860	5860	0
58	20231127	183900	294563780	5860	5860	5860	5860	0
59	20231127	183800	294563780	5860	5860	5860	5860	0
60	20231127	183700	294563780	5860	5860	5860	5860	0
61	20231127	183600	294563780	5860	5860	5860	5860	0
62	20231127	183500	294563780	5860	5860	5860	5860	824
63	20231127	183400	294563780	5860	5860	5860	5860	0
64	20231127	183300	294563780	5860	5860	5860	5860	0
65	20231127	183200	294563780	5860	5860	5860	5860	0
66	20231127	183100	294563780	5860	5860	5860	5860	0
67	20231127	183000	294563780	5860	5860	5860	5860	0
68	20231127	182900	294563780	5860	5860	5860	5860	0
69	20231127	182800	294563780	5860	5860	5860	5860	0
70	20231127	182700	294563780	5860	5860	5860	5860	0
71	20231127	182600	294563780	5860	5860	5860	5860	0
72	20231127	182500	294563780	5860	5860	5860	5860	0
73	20231127	182400	294563780	5860	5860	5860	5860	0
74	20231127	182300	294563780	5860	5860	5860	5860	0
75	20231127	182200	294563780	5860	5860	5860	5860	0
76	20231127	182100	294563780	5860	5860	5860	5860	0
77	20231127	182000	294563780	5860	5860	5860	5860	0
78	20231127	181900	294563780	5860	5860	5860	5860	0
79	20231127	181800	294563780	5860	5860	5860	5860	0
80	20231127	181700	294563780	5860	5860	5860	5860	0
81	20231127	181600	294563780	5860	5860	5860	5860	0
82	20231127	181500	294563780	5860	5860	5860	5860	0
83	20231127	181400	294563780	5860	5860	5860	5860	0
84	20231127	181300	294563780	5860	5860	5860	5860	0
85	20231127	181200	294563780	5860	5860	5860	5860	0
86	20231127	181100	294563780	5860	5860	5860	5860	0
87	20231127	181000	294563780	5860	5860	5860	5860	0
88	20231127	180900	294563780	5860	5860	5860	5860	0
89	20231127	180800	294563780	5860	5860	5860	5860	0
90	20231127	180700	294563780	5860	5860	5860	5860	0
91	20231127	180600	294563780	5860	5860	5860	5860	0
92	20231127	180500	294563780	5860	5860	5860	5860	824
93	20231127	180400	294563780	5860	5860	5860	5860	0
94	20231127	180300	294563780	5860	5860	5860	5860	0
95	20231127	180200	294563780	5860	5860	5860	5860	0
96	20231127	180100	294563780	5860	5860	5860	5860	0
97	20231127	180000	294563780	5860	5860	5860	5860	0
98	20231127	175900	294563780	5860	5860	5860	5860	0
99	20231127	175800	294563780	5860	5860	5860	5860	0
100	20231127	175700	294563780	5860	5860	5860	5860	0
101	20231127	175600	294563780	5860	5860	5860	5860	0
102	20231127	175500	294563780	5860	5860	5860	5860	0
103	20231127	175400	294563780	5860	5860	5860	5860	0
104	20231127	175300	294563780	5860	5860	5860	5860	0
105	20231127	175200	294563780	5860	5860	5860	5860	0
106	20231127	175100	294563780	5860	5860	5860	5860	0
107	20231127	175000	294563780	5860	5860	5860	5860	0
108	20231127	174900	294563780	5860	5860	5860	5860	0
109	20231127	174800	294563780	5860	5860	5860	5860	0
110	20231127	174700	294563780	5860	5860	5860	5860	0
111	20231127	174600	294563780	5860	5860	5860	5860	0
112	20231127	174500	294563780	5860	5860	5860	5860	0
113	20231127	174400	294563780	5860	5860	5860	5860	0
114	20231127	174300	294563780	5860	5860	5860	5860	0
115	20231127	174200	294563780	5860	5860	5860	5860	0
116	20231127	174100	294563780	5860	5860	5860	5860	0
117	20231127	174000	294563780	5860	5860	5860	5860	0
118	20231127	173900	294563780	5860	5860	5860	5860	0
119	20231127	173800	294563780	5860	5860	5860	5860	0
120	20231127	173700	294563780	5860	5860	5860	5860	0
121	20231127	173600	294563780	5860	5860	5860	5860	0
122	20231127	173500	294563780	5860	5860	5860	5860	824
123	20231127	173400	294563780	5860	5860	5860	5860	0
124	20231127	173300	294563780	5860	5860	5860	5860	0
125	20231127	173200	294563780	5860	5860	5860	5860	0
126	20231127	173100	294563780	5860	5860	5860	5860	0
127	20231127	173000	294563780	5860	5860	5860	5860	0
128	20231127	172900	294563780	5860	5860	5860	5860	0
129	20231127	172800	294563780	5860	5860	5860	5860	0
130	20231127	172700	294563780	5860	5860	5860	5860	0
131	20231127	172600	294563780	5860	5860	5860	5860	0
132	20231127	172500	294563780	5860	5860	5860	5860	0
133	20231127	172400	294563780	5860	5860	5860	5860	0
134	20231127	172300	294563780	5860	5860	5860	5860	0
135	20231127	172200	294563780	5860	5860	5860	5860	0
136	20231127	172100	294563780	5860	5860	5860	5860	0
137	20231127	172000	294563780	5860	5860	5860	5860	0
138	20231127	171900	294563780	5860	5860	5860	5860	0
139	20231127	171800	294563780	5860	5860	5860	5860	0
140	20231127	171700	294563780	5860	5860	5860	5860	0
141	20231127	171600	294563780	5860	5860	5860	5860	0
142	20231127	171500	294563780	5860	5860	5860	5860	0
143	20231127	171400	294563780	5860	5860	5860	5860	0
144	20231127	171300	294563780	5860	5860	5860	5860	0
145	20231127	171200	294563780	5860	5860	5860	5860	0
146	20231127	171100	294563780	5860	5860	5860	5860	0
147	20231127	171000	294563780	5860	5860	5860	5860	0
148	20231127	170900	294563780	5860	5860	5860	5860	0
149	20231127	170800	294563780	5860	5860	5860	5860	0
150	20231127	170700	294563780	5860	5860	5860	5860	0
151	20231127	170600	294563780	5860	5860	5860	5860	0
152	20231127	170500	294563780	5860	5860	5860	5860	824
153	20231127	170400	294563780	5860	5860	5860	5860	0
154	20231127	170300	294563780	5860	5860	5860	5860	0
155	20231127	170200	294563780	5860	5860	5860	5860	0
156	20231127	170100	294563780	5860	5860	5860	5860	0
157	20231127	170000	294563780	5860	5860	5860	5860	0
158	20231127	165900	294563780	5860	5860	5860	5860	0
159	20231127	165800	294563780	5860	5860	5860	5860	0
160	20231127	165700	294563780	5860	5860	5860	5860	0
161	20231127	165600	294563780	5860	5860	5860	5860	0
162	20231127	165500	294563780	5860	5860	5860	5860	0
163	20231127	165400	294563780	5860	5860	5860	5860	0
164	20231127	165300	294563780	5860	5860	5860	5860	0
165	20231127	165200	294563780	5860	5860	5860	5860	0
166	20231127	165100	294563780	5860	5860	5860	5860	0
167	20231127	165000	294563780	5860	5860	5860	5860	0
168	20231127	164900	294563780	5860	5860	5860	5860	0
169	20231127	164800	294563780	5860	5860	5860	5860	0
170	20231127	164700	294563780	5860	5860	5860	5860	0
171	20231127	164600	294563780	5860	5860	5860	5860	0
172	20231127	164500	294563780	5860	5860	5860	5860	0
173	20231127	164400	294563780	5860	5860	5860	5860	0
174	20231127	164300	294563780	5860	5860	5860	5860	0
175	20231127	164200	294563780	5860	5860	5860	5860	0
176	20231127	164100	294563780	5860	5860	5860	5860	0
177	20231127	164000	294563780	5860	5860	5860	5860	0
178	20231127	163900	294563780	5860	5860	5860	5860	0
179	20231127	163800	294563780	5860	5860	5860	5860	0
180	20231127	163700	294563780	5860	5860	5860	5860	0
181	20231127	163600	294563780	5860	5860	5860	5860	0
182	20231127	163500	294563780	5860	5860	5860	5860	824
183	20231127	163400	294563780	5860	5860	5860	5860	0
184	20231127	163300	294563780	5860	5860	5860	5860	0
185	20231127	163200	294563780	5860	5860	5860	5860	0
186	20231127	163100	294563780	5860	5860	5860	5860	0
187	20231127	163000	294563780	5860	5860	5860	5860	0
188	20231127	162900	294563780	5860	5860	5860	5860	0
189	20231127	162800	294563780	5860	5860	5860	5860	0
190	20231127	162700	294563780	5860	5860	5860	5860	0
191	20231127	162600	294563780	5860	5860	5860	5860	0
192	20231127	162500	294563780	5860	5860	5860	5860	0
193	20231127	162400	294563780	5860	5860	5860	5860	0
194	20231127	162300	294563780	5860	5860	5860	5860	0
195	20231127	162200	294563780	5860	5860	5860	5860	0
196	20231127	162100	294563780	5860	5860	5860	5860	0
197	20231127	162000	294563780	5860	5860	5860	5860	0
198	20231127	161900	294563780	5860	5860	5860	5860	0
199	20231127	161800	294563780	5860	5860	5860	5860	0
200	20231127	161700	294563780	5860	5860	5860	5860	0
201	20231127	161600	294563780	5860	5860	5860	5860	0
202	20231127	161500	294563780	5860	5860	5860	5860	0
203	20231127	161400	294563780	5860	5860	5860	5860	0
204	20231127	161300	294563780	5860	5860	5860	5860	0
205	20231127	161200	294563780	5860	5860	5860	5860	0
206	20231127	161100	294563780	5860	5860	5860	5860	0
207	20231127	161000	294563780	5860	5860	5860	5860	0
208	20231127	160900	294563780	5860	5860	5860	5860	0
209	20231127	160800	294563780	5860	5860	5860	5860	0
210	20231127	160700	294563780	5860	5860	5860	5860	0
211	20231127	160600	294563780	5860	5860	5860	5860	0
212	20231127	160500	294563780	5860	5860	5860	5860	824
213	20231127	160400	294563780	5860	5860	5860	5860	0
214	20231127	160300	294563780	5860	5860	5860	5860	0
215	20231127	160200	294563780	5860	5860	5860	5860	0
216	20231127	160100	294563780	5860	5860	5860	5860	0
217	20231127	160000	294563780	5860	5860	5860	5860	0
218	20231127	155900	294563780	5860	5860	5860	5860	0
219	20231127	155800	294563780	5860	5860	5860	5860	0
220	20231127	155700	294563780	5860	5860	5860	5860	0
221	20231127	155600	294563780	5860	5860	5860	5860	0
222	20231127	155500	294563780	5860	5860	5860	5860	0
223	20231127	155400	294563780	5860	5860	5860	5860	0
224	20231127	155300	294563780	5860	5860	5860	5860	0
225	20231127	155200	294563780	5860	5860	5860	5860	0
226	20231127	155100	294563780	5860	5860	5860	5860	0
227	20231127	155000	294563780	5860	5860	5860	5860	0
228	20231127	154900	294563780	5860	5860	5860	5860	0
229	20231127	154800	294563780	5860	5860	5860	5860	0
230	20231127	154700	294563780	5860	5860	5860	5860	0
231	20231127	154600	294563780	5860	5860	5860	5860	0
232	20231127	154500	294563780	5860	5860	5860	5860	0
233	20231127	154400	294563780	5860	5860	5860	5860	0
234	20231127	154300	294563780	5860	5860	5860	5860	0
235	20231127	154200	294563780	5860	5860	5860	5860	0
236	20231127	154100	294563780	5860	5860	5860	5860	0
237	20231127	154000	294563780	5860	5860	5860	5860	0
238	20231127	153900	294563780	5860	5860	5860	5860	0
239	20231127	153800	294563780	5860	5860	5860	5860	0
240	20231127	153700	294563780	5860	5860	5860	5860	0
241	20231127	153600	294563780	5860	5860	5860	5860	0
242	20231127	153500	294563780	5860	5860	5860	5860	824
243	20231127	153400	294563780	5860	5860	5860	5860	0
244	20231127	153300	294563780	5860	5860	5860	5860	0
245	20231127	153200	294563780	5860	5860	5860	5860	0
246	20231127	153100	294563780	5860	5860	5860	5860	0
247	20231127	153000	294563780	5860	5860	5860	5860	824
248	20231127	152900	289735140	5860	5860	5860	5860	0
249	20231127	152800	289735140	5860	5860	5860	5860	0
250	20231127	152700	289735140	5860	5860	5860	5860	0
251	20231127	152600	289735140	5860	5860	5860	5860	0
252	20231127	152500	289735140	5860	5860	5860	5860	0
253	20231127	152400	289735140	5860	5860	5860	5860	0
254	20231127	152300	289735140	5860	5860	5860	5860	0
255	20231127	152200	289735140	5860	5860	5860	5860	0
256	20231127	152100	289735140	5860	5860	5860	5860	0
257	20231127	152000	289735140	5860	5860	5860	5860	0
258	20231127	151900	289735140	5860	5860	5860	5860	100
259	20231127	151800	289149140	5860	5870	5870	5860	700
260	20231127	151700	285046140	5890	5890	5890	5890	1
261	20231127	151600	285040250	5860	5860	5890	5860	193
262	20231127	151500	283908970	5890	5870	5890	5870	23
263	20231127	151400	283773920	5900	5880	5900	5870	106
264	20231127	151300	283150610	5880	5880	5880	5880	0
265	20231127	151200	283150610	5880	5880	5880	5880	0
266	20231127	151100	283150610	5880	5880	5880	5880	2
267	20231127	151000	283138850	5880	5870	5880	5870	51
268	20231127	150900	282838980	5880	5890	5890	5860	1002
269	20231127	150800	276966000	5890	5890	5890	5890	1
270	20231127	150700	276960110	5890	5890	5890	5890	1
271	20231127	150600	276954220	5910	5910	5910	5910	2
272	20231127	150500	276942400	5900	5890	5900	5890	11
273	20231127	150400	276877600	5890	5890	5890	5890	0
274	20231127	150300	276877600	5890	5870	5890	5870	201
275	20231127	150200	275697710	5880	5870	5890	5870	295
276	20231127	150100	273965850	5870	5880	5890	5870	241
277	20231127	150000	272551010	5900	5900	5900	5900	0
278	20231127	145900	272551010	5900	5900	5900	5900	0
279	20231127	145800	272551010	5900	5900	5900	5900	20
280	20231127	145700	272433010	5910	5910	5910	5910	0
281	20231127	145600	272433010	5910	5910	5910	5910	0
282	20231127	145500	272433010	5910	5910	5910	5910	0
283	20231127	145400	272433010	5910	5910	5910	5910	0
284	20231127	145300	272433010	5910	5910	5910	5910	0
285	20231127	145200	272433010	5910	5910	5910	5910	14
286	20231127	145100	272350270	5910	5910	5910	5910	1
287	20231127	145000	272344360	5920	5920	5920	5920	0
288	20231127	144900	272344360	5920	5870	5920	5870	327
289	20231127	144800	270424190	5900	5900	5900	5900	0
290	20231127	144700	270424190	5900	5900	5900	5870	302
291	20231127	144600	268651090	5900	5890	5900	5860	628
292	20231127	144500	264953550	5870	5890	5890	5870	378
293	20231127	144400	262734670	5900	5900	5900	5900	0
294	20231127	144300	262734670	5900	5900	5900	5900	0
295	20231127	144200	262734670	5900	5870	5900	5870	501
296	20231127	144100	259793770	5900	5900	5900	5900	10
297	20231127	144000	259734770	5900	5900	5900	5900	34
298	20231127	143900	259534170	5900	5900	5900	5900	1
299	20231127	143800	259528270	5870	5870	5870	5870	598
300	20231127	143700	256018010	5900	5900	5900	5900	0
301	20231127	143600	256018010	5900	5900	5900	5900	0
302	20231127	143500	256018010	5900	5900	5900	5900	0
303	20231127	143400	256018010	5900	5870	5900	5870	853
304	20231127	143300	251010870	5910	5910	5910	5910	0
305	20231127	143200	251010870	5910	5910	5910	5910	1
306	20231127	143100	251004960	5920	5880	5920	5870	2372
307	20231127	143000	237079190	5920	5900	5920	5880	1238
308	20231127	142900	229796660	5900	5900	5900	5900	342
309	20231127	142800	227778860	5920	5920	5920	5920	0
310	20231127	142700	227778860	5920	5920	5920	5920	0
311	20231127	142600	227778860	5920	5920	5920	5920	0
312	20231127	142500	227778860	5920	5920	5920	5920	0
313	20231127	142400	227778860	5920	5920	5920	5920	0
314	20231127	142300	227778860	5920	5920	5920	5920	0
315	20231127	142200	227778860	5920	5920	5920	5920	0
316	20231127	142100	227778860	5920	5920	5920	5920	0
317	20231127	142000	227778860	5920	5920	5920	5920	1
318	20231127	141900	227772940	5900	5900	5920	5900	1201
319	20231127	141800	220687020	5920	5920	5920	5920	0
320	20231127	141700	220687020	5920	5910	5920	5900	301
321	20231127	141600	218909780	5920	5910	5920	5910	31
322	20231127	141500	218726560	5920	5910	5920	5910	161
323	20231127	141400	217775030	5920	5920	5920	5920	0
324	20231127	141300	217775030	5920	5920	5920	5920	1
325	20231127	141200	217769110	5910	5910	5910	5910	8
326	20231127	141100	217721830	5920	5920	5920	5920	0
327	20231127	141000	217721830	5920	5920	5920	5920	0
328	20231127	140900	217721830	5920	5920	5920	5920	1
329	20231127	140800	217715910	5910	5910	5910	5910	625
330	20231127	140700	214022160	5910	5910	5910	5910	258
331	20231127	140600	212497380	5910	5910	5910	5910	0
332	20231127	140500	212497380	5910	5910	5910	5910	0
333	20231127	140400	212497380	5910	5910	5910	5910	0
334	20231127	140300	212497380	5910	5910	5910	5910	0
335	20231127	140200	212497380	5910	5910	5910	5910	0
336	20231127	140100	212497380	5910	5910	5910	5910	0
337	20231127	140000	212497380	5910	5910	5910	5910	0
338	20231127	135900	212497380	5910	5910	5910	5910	0
339	20231127	135800	212497380	5910	5910	5910	5910	1
340	20231127	135700	212491470	5920	5920	5920	5920	0
341	20231127	135600	212491470	5920	5920	5920	5920	0
342	20231127	135500	212491470	5920	5920	5920	5920	100
343	20231127	135400	211899470	5910	5910	5910	5910	0
344	20231127	135300	211899470	5910	5910	5910	5910	0
345	20231127	135200	211899470	5910	5910	5910	5910	0
346	20231127	135100	211899470	5910	5910	5910	5910	0
347	20231127	135000	211899470	5910	5910	5910	5910	35
348	20231127	134900	211692620	5910	5910	5910	5910	0
349	20231127	134800	211692620	5910	5910	5910	5910	0
350	20231127	134700	211692620	5910	5910	5910	5910	0
351	20231127	134600	211692620	5910	5910	5910	5910	0
352	20231127	134500	211692620	5910	5910	5910	5910	24
353	20231127	134400	211550780	5900	5900	5900	5900	0
354	20231127	134300	211550780	5900	5900	5900	5900	0
355	20231127	134200	211550780	5900	5900	5900	5900	0
356	20231127	134100	211550780	5900	5900	5900	5900	0
357	20231127	134000	211550780	5900	5900	5900	5900	0
358	20231127	133900	211550780	5900	5900	5900	5900	0
359	20231127	133800	211550780	5900	5900	5900	5900	0
360	20231127	133700	211550780	5900	5900	5900	5900	9
361	20231127	133600	211497680	5900	5900	5900	5900	0
362	20231127	133500	211497680	5900	5900	5900	5900	0
363	20231127	133400	211497680	5900	5900	5900	5900	0
364	20231127	133300	211497680	5900	5900	5900	5900	0
365	20231127	133200	211497680	5900	5900	5900	5900	0
366	20231127	133100	211497680	5900	5900	5900	5900	0
367	20231127	133000	211497680	5900	5900	5900	5900	0
368	20231127	132900	211497680	5900	5900	5900	5900	0
369	20231127	132800	211497680	5900	5900	5900	5900	0
370	20231127	132700	211497680	5900	5900	5900	5900	0
371	20231127	132600	211497680	5900	5900	5900	5900	0
372	20231127	132500	211497680	5900	5900	5900	5900	0
373	20231127	132400	211497680	5900	5900	5900	5900	0
374	20231127	132300	211497680	5900	5900	5900	5900	0
375	20231127	132200	211497680	5900	5920	5920	5900	201
376	20231127	132100	210311760	5900	5900	5900	5900	0
377	20231127	132000	210311760	5900	5900	5900	5900	0
378	20231127	131900	210311760	5900	5900	5900	5900	0
379	20231127	131800	210311760	5900	5900	5900	5900	0
380	20231127	131700	210311760	5900	5900	5900	5900	0
381	20231127	131600	210311760	5900	5900	5900	5900	0
382	20231127	131500	210311760	5900	5900	5900	5900	112
383	20231127	131400	209650960	5900	5900	5900	5900	0
384	20231127	131300	209650960	5900	5900	5900	5900	0
385	20231127	131200	209650960	5900	5900	5900	5900	0
386	20231127	131100	209650960	5900	5900	5900	5900	0
387	20231127	131000	209650960	5900	5900	5900	5900	20
388	20231127	130900	209532960	5890	5890	5890	5890	0
389	20231127	130800	209532960	5890	5900	5900	5890	105
390	20231127	130700	208913510	5920	5910	5920	5910	74
391	20231127	130600	208476160	5910	5910	5910	5910	427
392	20231127	130500	205952590	5910	5910	5910	5910	0
393	20231127	130400	205952590	5910	5910	5910	5910	0
394	20231127	130300	205952590	5910	5910	5910	5910	0
395	20231127	130200	205952590	5910	5910	5910	5910	0
396	20231127	130100	205952590	5910	5910	5910	5910	0
397	20231127	130000	205952590	5910	5910	5910	5910	0
398	20231127	125900	205952590	5910	5910	5910	5910	0
399	20231127	125800	205952590	5910	5910	5910	5910	0
400	20231127	125700	205952590	5910	5910	5910	5910	0
401	20231127	125600	205952590	5910	5910	5910	5910	0
402	20231127	125500	205952590	5910	5910	5910	5910	0
403	20231127	125400	205952590	5910	5910	5910	5900	152
404	20231127	125300	205055770	5900	5900	5900	5900	150
405	20231127	125200	204170770	5910	5910	5910	5910	0
406	20231127	125100	204170770	5910	5910	5910	5910	0
407	20231127	125000	204170770	5910	5910	5910	5910	0
408	20231127	124900	204170770	5910	5910	5910	5910	0
409	20231127	124800	204170770	5910	5910	5910	5910	0
410	20231127	124700	204170770	5910	5910	5910	5910	0
411	20231127	124600	204170770	5910	5900	5910	5900	3
412	20231127	124500	204153060	5910	5910	5910	5900	102
413	20231127	124400	203551240	5910	5910	5910	5910	0
414	20231127	124300	203551240	5910	5880	5910	5880	221
415	20231127	124200	202251730	5910	5910	5910	5910	405
416	20231127	124100	199858180	5910	5910	5910	5910	0
417	20231127	124000	199858180	5910	5910	5910	5910	0
418	20231127	123900	199858180	5910	5910	5910	5910	0
419	20231127	123800	199858180	5910	5880	5910	5880	77
420	20231127	123700	199405390	5910	5910	5910	5910	5
421	20231127	123600	199375840	5920	5920	5920	5920	1
422	20231127	123500	199369920	5880	5880	5880	5880	500
423	20231127	123400	196429920	5920	5920	5920	5890	6
424	20231127	123300	196394490	5890	5890	5890	5890	6
425	20231127	123200	196359150	5920	5920	5920	5920	0
426	20231127	123100	196359150	5920	5920	5920	5920	0
427	20231127	123000	196359150	5920	5920	5920	5920	0
428	20231127	122900	196359150	5920	5920	5920	5920	0
429	20231127	122800	196359150	5920	5920	5920	5920	9
430	20231127	122700	196305870	5880	5880	5880	5880	76
431	20231127	122600	195858990	5880	5920	5920	5880	181
432	20231127	122500	194793630	5890	5900	5900	5890	3205
433	20231127	122400	175909320	5910	5910	5910	5910	0
434	20231127	122300	175909320	5910	5920	5920	5910	150
435	20231127	122200	175022320	5920	5920	5920	5920	0
436	20231127	122100	175022320	5920	5920	5920	5920	0
437	20231127	122000	175022320	5920	5920	5920	5920	0
438	20231127	121900	175022320	5920	5920	5920	5920	0
439	20231127	121800	175022320	5920	5920	5920	5920	0
440	20231127	121700	175022320	5920	5920	5920	5920	1
441	20231127	121600	175016400	5900	5900	5900	5900	0
442	20231127	121500	175016400	5900	5900	5900	5900	0
443	20231127	121400	175016400	5900	5900	5900	5900	0
444	20231127	121300	175016400	5900	5900	5900	5900	0
445	20231127	121200	175016400	5900	5900	5900	5900	0
446	20231127	121100	175016400	5900	5900	5900	5900	7
447	20231127	121000	174975100	5920	5920	5920	5920	1
448	20231127	120900	174969180	5910	5910	5910	5910	0
449	20231127	120800	174969180	5910	5910	5910	5910	183
450	20231127	120700	173887650	5920	5910	5920	5910	414
451	20231127	120600	171440890	5920	5920	5920	5920	0
452	20231127	120500	171440890	5920	5920	5920	5920	0
453	20231127	120400	171440890	5920	5920	5920	5920	8
454	20231127	120300	171393530	5920	5920	5920	5920	0
455	20231127	120200	171393530	5920	5920	5920	5920	0
456	20231127	120100	171393530	5920	5920	5920	5920	0
457	20231127	120000	171393530	5920	5920	5920	5920	0
458	20231127	115900	171393530	5920	5920	5920	5920	0
459	20231127	115800	171393530	5920	5920	5920	5920	0
460	20231127	115700	171393530	5920	5920	5920	5920	0
461	20231127	115600	171393530	5920	5920	5920	5920	0
462	20231127	115500	171393530	5920	5920	5920	5920	0
463	20231127	115400	171393530	5920	5920	5920	5920	0
464	20231127	115300	171393530	5920	5920	5920	5920	0
465	20231127	115200	171393530	5920	5920	5920	5920	150
466	20231127	115100	170505530	5920	5920	5920	5920	0
467	20231127	115000	170505530	5920	5920	5920	5920	0
468	20231127	114900	170505530	5920	5920	5920	5920	0
469	20231127	114800	170505530	5920	5920	5920	5920	0
470	20231127	114700	170505530	5920	5920	5920	5920	0
471	20231127	114600	170505530	5920	5920	5920	5920	0
472	20231127	114500	170505530	5920	5920	5920	5920	0
473	20231127	114400	170505530	5920	5920	5920	5920	10
474	20231127	114300	170446330	5910	5910	5910	5910	76
475	20231127	114200	169997170	5920	5910	5920	5910	51
476	20231127	114100	169695750	5910	5910	5910	5910	0
477	20231127	114000	169695750	5910	5910	5910	5910	0
478	20231127	113900	169695750	5910	5910	5910	5910	0
479	20231127	113800	169695750	5910	5910	5910	5910	0
480	20231127	113700	169695750	5910	5910	5910	5910	0
481	20231127	113600	169695750	5910	5910	5910	5910	0
482	20231127	113500	169695750	5910	5910	5910	5910	0
483	20231127	113400	169695750	5910	5910	5910	5910	0
484	20231127	113300	169695750	5910	5910	5910	5910	0
485	20231127	113200	169695750	5910	5920	5920	5910	101
486	20231127	113100	169097840	5910	5910	5910	5910	0
487	20231127	113000	169097840	5910	5910	5910	5910	0
488	20231127	112900	169097840	5910	5910	5910	5910	1
489	20231127	112800	169091930	5920	5920	5920	5920	1396
490	20231127	112700	160827610	5920	5920	5920	5920	0
491	20231127	112600	160827610	5920	5920	5920	5920	0
492	20231127	112500	160827610	5920	5920	5920	5920	283
493	20231127	112400	159152250	5920	5920	5920	5920	1109
494	20231127	112300	152586970	5930	5930	5930	5930	0
495	20231127	112200	152586970	5930	5930	5930	5930	70
496	20231127	112100	152171870	5930	5930	5930	5930	0
497	20231127	112000	152171870	5930	5930	5930	5930	0
498	20231127	111900	152171870	5930	5930	5930	5930	0
499	20231127	111800	152171870	5930	5930	5930	5930	0
500	20231127	111700	152171870	5930	5930	5930	5930	0
501	20231127	111600	152171870	5930	5930	5930	5930	0
502	20231127	111500	152171870	5930	5930	5930	5930	0
503	20231127	111400	152171870	5930	5930	5930	5930	0
504	20231127	111300	152171870	5930	5930	5930	5930	0
505	20231127	111200	152171870	5930	5930	5930	5930	0
506	20231127	111100	152171870	5930	5930	5930	5930	0
507	20231127	111000	152171870	5930	5930	5930	5930	0
508	20231127	110900	152171870	5930	5930	5930	5930	0
509	20231127	110800	152171870	5930	5930	5930	5930	0
510	20231127	110700	152171870	5930	5930	5930	5930	1
511	20231127	110600	152165940	5930	5930	5930	5930	1
512	20231127	110500	152160010	5920	5920	5920	5920	0
513	20231127	110400	152160010	5920	5920	5920	5920	0
514	20231127	110300	152160010	5920	5920	5920	5920	0
515	20231127	110200	152160010	5920	5920	5920	5920	1
516	20231127	110100	152154090	5930	5930	5940	5930	75
517	20231127	110000	151709190	5920	5920	5920	5920	0
518	20231127	105900	151709190	5920	5920	5920	5920	0
519	20231127	105800	151709190	5920	5920	5920	5920	0
520	20231127	105700	151709190	5920	5920	5920	5920	2
521	20231127	105600	151697350	5950	5950	5950	5950	0
522	20231127	105500	151697350	5950	5920	5950	5920	3
523	20231127	105400	151679530	5920	5920	5920	5920	0
524	20231127	105300	151679530	5920	5920	5920	5920	0
525	20231127	105200	151679530	5920	5920	5920	5920	0
526	20231127	105100	151679530	5920	5950	5950	5920	3
527	20231127	105000	151661710	5910	5910	5910	5910	0
528	20231127	104900	151661710	5910	5910	5910	5910	1
529	20231127	104800	151655800	5950	5950	5950	5950	137
530	20231127	104700	150840650	5910	5910	5910	5910	0
531	20231127	104600	150840650	5910	5930	5930	5910	108
532	20231127	104500	150200230	5910	5910	5910	5910	700
533	20231127	104400	146063230	5910	5910	5910	5910	0
534	20231127	104300	146063230	5910	5910	5910	5910	0
535	20231127	104200	146063230	5910	5910	5910	5910	0
536	20231127	104100	146063230	5910	5910	5910	5910	0
537	20231127	104000	146063230	5910	5910	5910	5910	0
538	20231127	103900	146063230	5910	5910	5910	5910	0
539	20231127	103800	146063230	5910	5920	5920	5910	41
540	20231127	103700	145820520	5920	5930	5930	5920	18
541	20231127	103600	145713790	5910	5920	5920	5910	54
542	20231127	103500	145394610	5910	5910	5910	5910	0
543	20231127	103400	145394610	5910	5910	5910	5910	0
544	20231127	103300	145394610	5910	5920	5920	5910	212
545	20231127	103200	144139590	5910	5910	5910	5910	0
546	20231127	103100	144139590	5910	5910	5910	5910	2
547	20231127	103000	144127770	5930	5920	5930	5910	511
548	20231127	102900	141097610	5900	5910	5910	5900	6
549	20231127	102800	141062160	5900	5900	5920	5900	33
550	20231127	102700	140866860	5910	5910	5910	5910	48
551	20231127	102600	140583180	5890	5890	5890	5890	0
552	20231127	102500	140583180	5890	5890	5890	5890	0
553	20231127	102400	140583180	5890	5900	5900	5890	68
554	20231127	102300	140181990	5890	5890	5890	5890	500
555	20231127	102200	137236990	5880	5880	5880	5880	0
556	20231127	102100	137236990	5880	5890	5890	5880	69
557	20231127	102000	136830590	5890	5890	5890	5890	0
558	20231127	101900	136830590	5890	5900	5900	5890	12
559	20231127	101800	136759800	5890	5890	5910	5880	85
560	20231127	101700	136258830	5880	5880	5880	5880	0
561	20231127	101600	136258830	5880	5880	5880	5880	0
562	20231127	101500	136258830	5880	5880	5880	5880	1
563	20231127	101400	136252950	5880	5880	5880	5880	200
564	20231127	101300	135076950	5880	5900	5900	5880	211
565	20231127	101200	133834290	5900	5900	5900	5900	3
566	20231127	101100	133816590	5890	5900	5900	5890	100
567	20231127	101000	133227510	5900	5900	5900	5900	400
568	20231127	100900	130867510	5940	5940	5940	5940	1
569	20231127	100800	130861570	5950	5950	5950	5950	0
570	20231127	100700	130861570	5950	5950	5950	5950	0
571	20231127	100600	130861570	5950	5920	5950	5910	2026
572	20231127	100500	118878190	5950	5950	5950	5950	0
573	20231127	100400	118878190	5950	5920	5950	5920	86
574	20231127	100300	118369040	5950	5950	5950	5950	100
575	20231127	100200	117774040	5950	5950	5950	5950	0
576	20231127	100100	117774040	5950	5930	5950	5930	12
577	20231127	100000	117702840	5960	5960	5960	5960	0
578	20231127	095900	117702840	5960	5960	5960	5960	0
579	20231127	095800	117702840	5960	5960	5960	5960	0
580	20231127	095700	117702840	5960	5930	5960	5920	4036
581	20231127	095600	93788380	5960	5960	5960	5960	0
582	20231127	095500	93788380	5960	5960	5960	5960	167
583	20231127	095400	92793060	5960	5960	5960	5960	3
584	20231127	095300	92775180	5970	5970	5970	5970	0
585	20231127	095200	92775180	5970	5960	5970	5930	4527
586	20231127	095100	65906990	5970	5950	5970	5950	2398
587	20231127	095000	51638870	5970	5970	5970	5970	4
588	20231127	094900	51614990	5970	5970	5970	5970	3
589	20231127	094800	51597080	5970	5970	5970	5970	5
590	20231127	094700	51567230	5970	5970	5970	5970	0
591	20231127	094600	51567230	5970	5960	5970	5960	70
592	20231127	094500	51150020	5970	5970	5970	5970	0
593	20231127	094400	51150020	5970	5970	5970	5970	0
594	20231127	094300	51150020	5970	5970	5970	5970	5
595	20231127	094200	51120170	6000	6000	6000	6000	0
596	20231127	094100	51120170	6000	6000	6000	6000	0
597	20231127	094000	51120170	6000	6000	6000	6000	0
598	20231127	093900	51120170	6000	6000	6000	6000	0
599	20231127	093800	51120170	6000	6000	6000	6000	16
600	20231127	093700	51024170	6000	5980	6000	5980	108
601	20231127	093600	50378310	5970	5970	5970	5960	1031
602	20231127	093500	44224600	5970	5970	5970	5970	0
603	20231127	093400	44224600	5970	5970	5970	5970	0
604	20231127	093300	44224600	5970	5970	5970	5970	0
605	20231127	093200	44224600	5970	5950	5970	5950	501
606	20231127	093100	41243630	5970	5970	5970	5970	0
607	20231127	093000	41243630	5970	5970	5970	5970	30
608	20231127	092900	41064530	5970	5970	5970	5970	0
609	20231127	092800	41064530	5970	5950	5970	5950	31
610	20231127	092700	40880060	5970	5970	5970	5970	1
611	20231127	092600	40874090	5970	5970	5970	5970	0
612	20231127	092500	40874090	5970	5960	5970	5950	12
613	20231127	092400	40802660	5970	5970	5970	5970	0
614	20231127	092300	40802660	5970	5950	5970	5950	101
615	20231127	092200	40201690	5970	5950	5970	5950	1001
616	20231127	092100	34245720	5980	5980	5980	5980	0
617	20231127	092000	34245720	5980	5980	5980	5980	0
618	20231127	091900	34245720	5980	5970	5980	5970	229
619	20231127	091800	32878580	5970	5970	5970	5970	16
620	20231127	091700	32783060	5970	5970	5970	5970	0
621	20231127	091600	32783060	5970	5950	5970	5950	101
622	20231127	091500	32181590	5940	5940	5940	5940	0
623	20231127	091400	32181590	5940	5940	5940	5940	2000
624	20231127	091300	20301590	5940	5950	5950	5940	2
625	20231127	091200	20289700	5940	5940	5940	5940	1
626	20231127	091100	20283760	5950	5950	5950	5950	354
627	20231127	091000	18177460	5950	5950	5950	5950	1
628	20231127	090900	18171510	5940	5950	5950	5940	2217
629	20231127	090800	4981800	5960	5960	5980	5950	307
630	20231127	090700	3152450	5980	5970	5980	5970	6
631	20231127	090600	3116620	5990	5990	5990	5990	0
632	20231127	090500	3116620	5990	5990	5990	5990	0
633	20231127	090400	3116620	5990	5990	5990	5990	1
634	20231127	090300	3110630	6000	6000	6000	6000	0
635	20231127	090200	3110630	6000	6000	6000	6000	0
636	20231127	090100	3110630	6000	5990	6000	5990	11
637	20231127	090000	3044730	6000	5970	6000	5970	510