KissMeData/077500/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	194700	577269360	5290	5290	5290	5290	938
3	20231128	194600	577269360	5290	5290	5290	5290	0
4	20231128	194500	577269360	5290	5290	5290	5290	0
5	20231128	194400	577269360	5290	5290	5290	5290	0
6	20231128	194300	577269360	5290	5290	5290	5290	0
7	20231128	194200	577269360	5290	5290	5290	5290	0
8	20231128	194100	577269360	5290	5290	5290	5290	0
9	20231128	194000	577269360	5290	5290	5290	5290	0
10	20231128	193900	577269360	5290	5290	5290	5290	0
11	20231128	193800	577269360	5290	5290	5290	5290	0
12	20231128	193700	577269360	5290	5290	5290	5290	0
13	20231128	193600	577269360	5290	5290	5290	5290	0
14	20231128	193500	577269360	5290	5290	5290	5290	0
15	20231128	193400	577269360	5290	5290	5290	5290	0
16	20231128	193300	577269360	5290	5290	5290	5290	0
17	20231128	193200	577269360	5290	5290	5290	5290	0
18	20231128	193100	577269360	5290	5290	5290	5290	0
19	20231128	193000	577269360	5290	5290	5290	5290	0
20	20231128	192900	577269360	5290	5290	5290	5290	0
21	20231128	192800	577269360	5290	5290	5290	5290	0
22	20231128	192700	577269360	5290	5290	5290	5290	0
23	20231128	192600	577269360	5290	5290	5290	5290	0
24	20231128	192500	577269360	5290	5290	5290	5290	0
25	20231128	192400	577269360	5290	5290	5290	5290	0
26	20231128	192300	577269360	5290	5290	5290	5290	0
27	20231128	192200	577269360	5290	5290	5290	5290	0
28	20231128	192100	577269360	5290	5290	5290	5290	0
29	20231128	192000	577269360	5290	5290	5290	5290	0
30	20231128	191900	577269360	5290	5290	5290	5290	0
31	20231128	191800	577269360	5290	5290	5290	5290	0
32	20231128	191700	577269360	5290	5290	5290	5290	938
33	20231128	191600	577269360	5290	5290	5290	5290	0
34	20231128	191500	577269360	5290	5290	5290	5290	0
35	20231128	191400	577269360	5290	5290	5290	5290	0
36	20231128	191300	577269360	5290	5290	5290	5290	0
37	20231128	191200	577269360	5290	5290	5290	5290	0
38	20231128	191100	577269360	5290	5290	5290	5290	0
39	20231128	191000	577269360	5290	5290	5290	5290	0
40	20231128	190900	577269360	5290	5290	5290	5290	0
41	20231128	190800	577269360	5290	5290	5290	5290	0
42	20231128	190700	577269360	5290	5290	5290	5290	0
43	20231128	190600	577269360	5290	5290	5290	5290	0
44	20231128	190500	577269360	5290	5290	5290	5290	0
45	20231128	190400	577269360	5290	5290	5290	5290	0
46	20231128	190300	577269360	5290	5290	5290	5290	0
47	20231128	190200	577269360	5290	5290	5290	5290	0
48	20231128	190100	577269360	5290	5290	5290	5290	0
49	20231128	190000	577269360	5290	5290	5290	5290	0
50	20231128	185900	577269360	5290	5290	5290	5290	0
51	20231128	185800	577269360	5290	5290	5290	5290	0
52	20231128	185700	577269360	5290	5290	5290	5290	0
53	20231128	185600	577269360	5290	5290	5290	5290	0
54	20231128	185500	577269360	5290	5290	5290	5290	0
55	20231128	185400	577269360	5290	5290	5290	5290	0
56	20231128	185300	577269360	5290	5290	5290	5290	0
57	20231128	185200	577269360	5290	5290	5290	5290	0
58	20231128	185100	577269360	5290	5290	5290	5290	0
59	20231128	185000	577269360	5290	5290	5290	5290	0
60	20231128	184900	577269360	5290	5290	5290	5290	0
61	20231128	184800	577269360	5290	5290	5290	5290	0
62	20231128	184700	577269360	5290	5290	5290	5290	938
63	20231128	184600	577269360	5290	5290	5290	5290	0
64	20231128	184500	577269360	5290	5290	5290	5290	0
65	20231128	184400	577269360	5290	5290	5290	5290	0
66	20231128	184300	577269360	5290	5290	5290	5290	0
67	20231128	184200	577269360	5290	5290	5290	5290	0
68	20231128	184100	577269360	5290	5290	5290	5290	0
69	20231128	184000	577269360	5290	5290	5290	5290	0
70	20231128	183900	577269360	5290	5290	5290	5290	0
71	20231128	183800	577269360	5290	5290	5290	5290	0
72	20231128	183700	577269360	5290	5290	5290	5290	0
73	20231128	183600	577269360	5290	5290	5290	5290	0
74	20231128	183500	577269360	5290	5290	5290	5290	0
75	20231128	183400	577269360	5290	5290	5290	5290	0
76	20231128	183300	577269360	5290	5290	5290	5290	0
77	20231128	183200	577269360	5290	5290	5290	5290	0
78	20231128	183100	577269360	5290	5290	5290	5290	0
79	20231128	183000	577269360	5290	5290	5290	5290	0
80	20231128	182900	577269360	5290	5290	5290	5290	0
81	20231128	182800	577269360	5290	5290	5290	5290	0
82	20231128	182700	577269360	5290	5290	5290	5290	0
83	20231128	182600	577269360	5290	5290	5290	5290	0
84	20231128	182500	577269360	5290	5290	5290	5290	0
85	20231128	182400	577269360	5290	5290	5290	5290	0
86	20231128	182300	577269360	5290	5290	5290	5290	0
87	20231128	182200	577269360	5290	5290	5290	5290	0
88	20231128	182100	577269360	5290	5290	5290	5290	0
89	20231128	182000	577269360	5290	5290	5290	5290	0
90	20231128	181900	577269360	5290	5290	5290	5290	0
91	20231128	181800	577269360	5290	5290	5290	5290	0
92	20231128	181700	577269360	5290	5290	5290	5290	938
93	20231128	181600	577269360	5290	5290	5290	5290	0
94	20231128	181500	577269360	5290	5290	5290	5290	0
95	20231128	181400	577269360	5290	5290	5290	5290	0
96	20231128	181300	577269360	5290	5290	5290	5290	0
97	20231128	181200	577269360	5290	5290	5290	5290	0
98	20231128	181100	577269360	5290	5290	5290	5290	0
99	20231128	181000	577269360	5290	5290	5290	5290	0
100	20231128	180900	577269360	5290	5290	5290	5290	0
101	20231128	180800	577269360	5290	5290	5290	5290	0
102	20231128	180700	577269360	5290	5290	5290	5290	0
103	20231128	180600	577269360	5290	5290	5290	5290	0
104	20231128	180500	577269360	5290	5290	5290	5290	0
105	20231128	180400	577269360	5290	5290	5290	5290	0
106	20231128	180300	577269360	5290	5290	5290	5290	0
107	20231128	180200	577269360	5290	5290	5290	5290	0
108	20231128	180100	577269360	5290	5290	5290	5290	0
109	20231128	180000	577269360	5290	5290	5290	5290	0
110	20231128	175900	577269360	5290	5290	5290	5290	0
111	20231128	175800	577269360	5290	5290	5290	5290	0
112	20231128	175700	577269360	5290	5290	5290	5290	0
113	20231128	175600	577269360	5290	5290	5290	5290	0
114	20231128	175500	577269360	5290	5290	5290	5290	0
115	20231128	175400	577269360	5290	5290	5290	5290	0
116	20231128	175300	577269360	5290	5290	5290	5290	0
117	20231128	175200	577269360	5290	5290	5290	5290	0
118	20231128	175100	577269360	5290	5290	5290	5290	0
119	20231128	175000	577269360	5290	5290	5290	5290	0
120	20231128	174900	577269360	5290	5290	5290	5290	0
121	20231128	174800	577269360	5290	5290	5290	5290	0
122	20231128	174700	577269360	5290	5290	5290	5290	938
123	20231128	174600	577269360	5290	5290	5290	5290	0
124	20231128	174500	577269360	5290	5290	5290	5290	0
125	20231128	174400	577269360	5290	5290	5290	5290	0
126	20231128	174300	577269360	5290	5290	5290	5290	0
127	20231128	174200	577269360	5290	5290	5290	5290	0
128	20231128	174100	577269360	5290	5290	5290	5290	0
129	20231128	174000	577269360	5290	5290	5290	5290	0
130	20231128	173900	577269360	5290	5290	5290	5290	0
131	20231128	173800	577269360	5290	5290	5290	5290	0
132	20231128	173700	577269360	5290	5290	5290	5290	0
133	20231128	173600	577269360	5290	5290	5290	5290	0
134	20231128	173500	577269360	5290	5290	5290	5290	0
135	20231128	173400	577269360	5290	5290	5290	5290	0
136	20231128	173300	577269360	5290	5290	5290	5290	0
137	20231128	173200	577269360	5290	5290	5290	5290	0
138	20231128	173100	577269360	5290	5290	5290	5290	0
139	20231128	173000	577269360	5290	5290	5290	5290	0
140	20231128	172900	577269360	5290	5290	5290	5290	0
141	20231128	172800	577269360	5290	5290	5290	5290	0
142	20231128	172700	577269360	5290	5290	5290	5290	0
143	20231128	172600	577269360	5290	5290	5290	5290	0
144	20231128	172500	577269360	5290	5290	5290	5290	0
145	20231128	172400	577269360	5290	5290	5290	5290	0
146	20231128	172300	577269360	5290	5290	5290	5290	0
147	20231128	172200	577269360	5290	5290	5290	5290	0
148	20231128	172100	577269360	5290	5290	5290	5290	0
149	20231128	172000	577269360	5290	5290	5290	5290	0
150	20231128	171900	577269360	5290	5290	5290	5290	0
151	20231128	171800	577269360	5290	5290	5290	5290	0
152	20231128	171700	577269360	5290	5290	5290	5290	938
153	20231128	171600	577269360	5290	5290	5290	5290	0
154	20231128	171500	577269360	5290	5290	5290	5290	0
155	20231128	171400	577269360	5290	5290	5290	5290	0
156	20231128	171300	577269360	5290	5290	5290	5290	0
157	20231128	171200	577269360	5290	5290	5290	5290	0
158	20231128	171100	577269360	5290	5290	5290	5290	0
159	20231128	171000	577269360	5290	5290	5290	5290	0
160	20231128	170900	577269360	5290	5290	5290	5290	0
161	20231128	170800	577269360	5290	5290	5290	5290	0
162	20231128	170700	577269360	5290	5290	5290	5290	0
163	20231128	170600	577269360	5290	5290	5290	5290	0
164	20231128	170500	577269360	5290	5290	5290	5290	0
165	20231128	170400	577269360	5290	5290	5290	5290	0
166	20231128	170300	577269360	5290	5290	5290	5290	0
167	20231128	170200	577269360	5290	5290	5290	5290	0
168	20231128	170100	577269360	5290	5290	5290	5290	0
169	20231128	170000	577269360	5290	5290	5290	5290	0
170	20231128	165900	577269360	5290	5290	5290	5290	0
171	20231128	165800	577269360	5290	5290	5290	5290	0
172	20231128	165700	577269360	5290	5290	5290	5290	0
173	20231128	165600	577269360	5290	5290	5290	5290	0
174	20231128	165500	577269360	5290	5290	5290	5290	0
175	20231128	165400	577269360	5290	5290	5290	5290	0
176	20231128	165300	577269360	5290	5290	5290	5290	0
177	20231128	165200	577269360	5290	5290	5290	5290	0
178	20231128	165100	577269360	5290	5290	5290	5290	0
179	20231128	165000	577269360	5290	5290	5290	5290	0
180	20231128	164900	577269360	5290	5290	5290	5290	0
181	20231128	164800	577269360	5290	5290	5290	5290	0
182	20231128	164700	577269360	5290	5290	5290	5290	938
183	20231128	164600	577269360	5290	5290	5290	5290	0
184	20231128	164500	577269360	5290	5290	5290	5290	0
185	20231128	164400	577269360	5290	5290	5290	5290	0
186	20231128	164300	577269360	5290	5290	5290	5290	0
187	20231128	164200	577269360	5290	5290	5290	5290	0
188	20231128	164100	577269360	5290	5290	5290	5290	0
189	20231128	164000	577269360	5290	5290	5290	5290	0
190	20231128	163900	577269360	5290	5290	5290	5290	0
191	20231128	163800	577269360	5290	5290	5290	5290	0
192	20231128	163700	577269360	5290	5290	5290	5290	0
193	20231128	163600	577269360	5290	5290	5290	5290	0
194	20231128	163500	577269360	5290	5290	5290	5290	0
195	20231128	163400	577269360	5290	5290	5290	5290	0
196	20231128	163300	577269360	5290	5290	5290	5290	0
197	20231128	163200	577269360	5290	5290	5290	5290	0
198	20231128	163100	577269360	5290	5290	5290	5290	0
199	20231128	163000	577269360	5290	5290	5290	5290	0
200	20231128	162900	577269360	5290	5290	5290	5290	0
201	20231128	162800	577269360	5290	5290	5290	5290	0
202	20231128	162700	577269360	5290	5290	5290	5290	0
203	20231128	162600	577269360	5290	5290	5290	5290	0
204	20231128	162500	577269360	5290	5290	5290	5290	0
205	20231128	162400	577269360	5290	5290	5290	5290	0
206	20231128	162300	577269360	5290	5290	5290	5290	0
207	20231128	162200	577269360	5290	5290	5290	5290	0
208	20231128	162100	577269360	5290	5290	5290	5290	0
209	20231128	162000	577269360	5290	5290	5290	5290	0
210	20231128	161900	577269360	5290	5290	5290	5290	0
211	20231128	161800	577269360	5290	5290	5290	5290	0
212	20231128	161700	577269360	5290	5290	5290	5290	938
213	20231128	161600	577269360	5290	5290	5290	5290	0
214	20231128	161500	577269360	5290	5290	5290	5290	0
215	20231128	161400	577269360	5290	5290	5290	5290	0
216	20231128	161300	577269360	5290	5290	5290	5290	0
217	20231128	161200	577269360	5290	5290	5290	5290	0
218	20231128	161100	577269360	5290	5290	5290	5290	0
219	20231128	161000	577269360	5290	5290	5290	5290	0
220	20231128	160900	577269360	5290	5290	5290	5290	0
221	20231128	160800	577269360	5290	5290	5290	5290	0
222	20231128	160700	577269360	5290	5290	5290	5290	0
223	20231128	160600	577269360	5290	5290	5290	5290	0
224	20231128	160500	577269360	5290	5290	5290	5290	0
225	20231128	160400	577269360	5290	5290	5290	5290	0
226	20231128	160300	577269360	5290	5290	5290	5290	0
227	20231128	160200	577269360	5290	5290	5290	5290	0
228	20231128	160100	577269360	5290	5290	5290	5290	0
229	20231128	160000	577269360	5290	5290	5290	5290	0
230	20231128	155900	577269360	5290	5290	5290	5290	0
231	20231128	155800	577269360	5290	5290	5290	5290	0
232	20231128	155700	577269360	5290	5290	5290	5290	0
233	20231128	155600	577269360	5290	5290	5290	5290	0
234	20231128	155500	577269360	5290	5290	5290	5290	0
235	20231128	155400	577269360	5290	5290	5290	5290	0
236	20231128	155300	577269360	5290	5290	5290	5290	0
237	20231128	155200	577269360	5290	5290	5290	5290	0
238	20231128	155100	577269360	5290	5290	5290	5290	0
239	20231128	155000	577269360	5290	5290	5290	5290	0
240	20231128	154900	577269360	5290	5290	5290	5290	0
241	20231128	154800	577269360	5290	5290	5290	5290	0
242	20231128	154700	577269360	5290	5290	5290	5290	938
243	20231128	154600	577269360	5290	5290	5290	5290	0
244	20231128	154500	577269360	5290	5290	5290	5290	0
245	20231128	154400	577269360	5290	5290	5290	5290	0
246	20231128	154300	577269360	5290	5290	5290	5290	0
247	20231128	154200	577269360	5290	5290	5290	5290	0
248	20231128	154100	577269360	5290	5290	5290	5290	0
249	20231128	154000	577269360	5290	5290	5290	5290	0
250	20231128	153900	577269360	5290	5290	5290	5290	0
251	20231128	153800	577269360	5290	5290	5290	5290	0
252	20231128	153700	577269360	5290	5290	5290	5290	0
253	20231128	153600	577269360	5290	5290	5290	5290	0
254	20231128	153500	577269360	5290	5290	5290	5290	0
255	20231128	153400	577269360	5290	5290	5290	5290	0
256	20231128	153300	577269360	5290	5290	5290	5290	0
257	20231128	153200	577269360	5290	5290	5290	5290	0
258	20231128	153100	577269360	5290	5290	5290	5290	0
259	20231128	153000	577269360	5290	5290	5290	5290	938
260	20231128	152900	572307340	5300	5300	5300	5300	0
261	20231128	152800	572307340	5300	5300	5300	5300	0
262	20231128	152700	572307340	5300	5300	5300	5300	0
263	20231128	152600	572307340	5300	5300	5300	5300	0
264	20231128	152500	572307340	5300	5300	5300	5300	0
265	20231128	152400	572307340	5300	5300	5300	5300	0
266	20231128	152300	572307340	5300	5300	5300	5300	0
267	20231128	152200	572307340	5300	5300	5300	5300	0
268	20231128	152100	572307340	5300	5300	5300	5300	0
269	20231128	152000	572307340	5300	5300	5300	5300	0
270	20231128	151900	572307340	5300	5340	5340	5300	1970
271	20231128	151800	561840730	5340	5330	5340	5320	308
272	20231128	151700	560200890	5340	5320	5340	5320	48
273	20231128	151600	559944790	5320	5340	5340	5320	136
274	20231128	151500	559218820	5330	5330	5330	5330	50
275	20231128	151400	558952320	5340	5340	5340	5340	0
276	20231128	151300	558952320	5340	5340	5340	5340	72
277	20231128	151200	558567840	5320	5320	5320	5320	368
278	20231128	151100	556610080	5340	5340	5340	5340	62
279	20231128	151000	556279000	5330	5320	5330	5320	44
280	20231128	150900	556044730	5320	5330	5330	5320	210
281	20231128	150800	554925480	5330	5330	5330	5330	500
282	20231128	150700	552260480	5340	5340	5340	5340	65
283	20231128	150600	551913380	5330	5330	5330	5330	499
284	20231128	150500	549253710	5330	5330	5330	5330	238
285	20231128	150400	547985170	5330	5330	5330	5330	201
286	20231128	150300	546913840	5330	5330	5330	5330	0
287	20231128	150200	546913840	5330	5330	5330	5330	7
288	20231128	150100	546876530	5330	5330	5330	5330	69
289	20231128	150000	546508760	5340	5340	5340	5340	0
290	20231128	145900	546508760	5340	5340	5340	5340	6
291	20231128	145800	546476720	5330	5330	5330	5330	1
292	20231128	145700	546471390	5340	5340	5340	5340	0
293	20231128	145600	546471390	5340	5340	5340	5340	77
294	20231128	145500	546060210	5340	5340	5340	5340	0
295	20231128	145400	546060210	5340	5340	5340	5340	0
296	20231128	145300	546060210	5340	5340	5340	5340	20
297	20231128	145200	545953410	5340	5340	5340	5340	60
298	20231128	145100	545633010	5330	5330	5330	5330	10
299	20231128	145000	545579710	5330	5330	5330	5330	0
300	20231128	144900	545579710	5330	5330	5330	5330	0
301	20231128	144800	545579710	5330	5330	5330	5330	68
302	20231128	144700	545217270	5320	5320	5320	5320	7
303	20231128	144600	545180030	5320	5330	5330	5320	88
304	20231128	144500	544711000	5330	5330	5330	5330	0
305	20231128	144400	544711000	5330	5330	5330	5330	291
306	20231128	144300	543159970	5340	5340	5340	5340	0
307	20231128	144200	543159970	5340	5340	5340	5340	0
308	20231128	144100	543159970	5340	5340	5340	5340	64
309	20231128	144000	542818210	5330	5330	5330	5330	59
310	20231128	143900	542503740	5340	5340	5340	5340	0
311	20231128	143800	542503740	5340	5340	5340	5340	0
312	20231128	143700	542503740	5340	5340	5340	5340	63
313	20231128	143600	542167320	5340	5340	5340	5340	0
314	20231128	143500	542167320	5340	5340	5340	5340	0
315	20231128	143400	542167320	5340	5340	5340	5340	0
316	20231128	143300	542167320	5340	5340	5340	5340	0
317	20231128	143200	542167320	5340	5320	5340	5320	2659
318	20231128	143100	527988650	5320	5320	5320	5320	0
319	20231128	143000	527988650	5320	5320	5320	5320	0
320	20231128	142900	527988650	5320	5320	5320	5320	0
321	20231128	142800	527988650	5320	5320	5320	5320	15
322	20231128	142700	527908850	5320	5320	5320	5320	100
323	20231128	142600	527376850	5320	5320	5320	5320	135
324	20231128	142500	526658650	5310	5310	5310	5310	778
325	20231128	142400	522527470	5310	5310	5310	5310	0
326	20231128	142300	522527470	5310	5310	5310	5310	100
327	20231128	142200	521996470	5310	5310	5310	5310	75
328	20231128	142100	521598220	5310	5310	5310	5310	95
329	20231128	142000	521093770	5310	5310	5310	5310	500
330	20231128	141900	518438770	5310	5310	5310	5310	0
331	20231128	141800	518438770	5310	5310	5310	5310	64
332	20231128	141700	518098930	5300	5300	5300	5300	0
333	20231128	141600	518098930	5300	5300	5300	5300	20
334	20231128	141500	517992930	5310	5310	5310	5310	0
335	20231128	141400	517992930	5310	5310	5310	5310	0
336	20231128	141300	517992930	5310	5300	5310	5300	63
337	20231128	141200	517658410	5310	5310	5310	5310	0
338	20231128	141100	517658410	5310	5310	5310	5310	200
339	20231128	141000	516596410	5290	5290	5290	5290	7
340	20231128	140900	516559380	5290	5290	5290	5290	2637
341	20231128	140800	502609650	5280	5280	5280	5280	7
342	20231128	140700	502572690	5280	5280	5280	5280	0
343	20231128	140600	502572690	5280	5280	5280	5280	0
344	20231128	140500	502572690	5280	5280	5280	5280	0
345	20231128	140400	502572690	5280	5280	5280	5280	21
346	20231128	140300	502461810	5280	5290	5290	5280	191
347	20231128	140200	501452670	5280	5280	5280	5280	70
348	20231128	140100	501083070	5290	5290	5290	5290	0
349	20231128	140000	501083070	5290	5290	5290	5290	0
350	20231128	135900	501083070	5290	5270	5290	5270	73
351	20231128	135800	500697180	5280	5280	5280	5280	13
352	20231128	135700	500628540	5280	5280	5280	5280	14
353	20231128	135600	500554620	5280	5280	5280	5280	27
354	20231128	135500	500412060	5280	5280	5280	5280	14
355	20231128	135400	500338140	5280	5270	5280	5270	66
356	20231128	135300	499989800	5280	5270	5280	5270	20
357	20231128	135200	499884350	5270	5270	5270	5270	43
358	20231128	135100	499657740	5280	5280	5280	5270	73
359	20231128	135000	499272430	5270	5270	5270	5270	14
360	20231128	134900	499198650	5280	5270	5280	5270	29
361	20231128	134800	499045810	5270	5270	5270	5270	14
362	20231128	134700	498972030	5270	5270	5270	5270	14
363	20231128	134600	498898250	5270	5280	5280	5270	28
364	20231128	134500	498750680	5280	5270	5280	5270	20
365	20231128	134400	498645220	5270	5280	5280	5270	81
366	20231128	134300	498217680	5270	5270	5270	5270	28
367	20231128	134200	498070120	5270	5270	5270	5270	14
368	20231128	134100	497996340	5280	5270	5280	5270	15
369	20231128	134000	497917160	5270	5280	5280	5270	28
370	20231128	133900	497769470	5270	5270	5270	5270	15
371	20231128	133800	497690420	5280	5280	5290	5280	613
372	20231128	133700	494447790	5270	5270	5280	5270	38
373	20231128	133600	494247420	5260	5260	5260	5260	173
374	20231128	133500	493337440	5270	5270	5270	5270	13
375	20231128	133400	493268930	5260	5260	5260	5260	15
376	20231128	133300	493190030	5270	5270	5270	5250	30
377	20231128	133200	493032090	5270	5270	5270	5270	10
378	20231128	133100	492979390	5270	5270	5280	5270	232
379	20231128	133000	491756150	5260	5260	5260	5250	39
380	20231128	132900	491551020	5260	5260	5270	5260	146
381	20231128	132800	490782640	5260	5260	5260	5250	614
382	20231128	132700	487556000	5260	5260	5260	5240	1487
383	20231128	132600	479755440	5250	5270	5280	5250	8858
384	20231128	132500	433194880	5270	5300	5300	5270	6000
385	20231128	132400	401483330	5310	5310	5310	5310	1176
386	20231128	132300	395238770	5310	5310	5310	5310	70
387	20231128	132200	394867070	5300	5300	5300	5300	0
388	20231128	132100	394867070	5300	5300	5300	5300	0
389	20231128	132000	394867070	5300	5310	5310	5300	6
390	20231128	131900	394835220	5310	5310	5310	5310	0
391	20231128	131800	394835220	5310	5310	5310	5310	0
392	20231128	131700	394835220	5310	5310	5310	5310	0
393	20231128	131600	394835220	5310	5310	5310	5310	1
394	20231128	131500	394829910	5310	5300	5310	5300	1025
395	20231128	131400	389397380	5290	5300	5300	5290	1599
396	20231128	131300	380922880	5310	5310	5310	5300	22
397	20231128	131200	380806170	5300	5300	5300	5300	1029
398	20231128	131100	375352470	5310	5310	5310	5310	106
399	20231128	131000	374789610	5310	5310	5310	5310	0
400	20231128	130900	374789610	5310	5310	5310	5310	1016
401	20231128	130800	369394650	5310	5310	5310	5310	0
402	20231128	130700	369394650	5310	5310	5310	5310	500
403	20231128	130600	366739650	5320	5320	5320	5320	999
404	20231128	130500	361424970	5320	5320	5320	5320	2
405	20231128	130400	361414330	5310	5310	5310	5310	299
406	20231128	130300	359826640	5310	5310	5310	5310	1549
407	20231128	130200	351601450	5310	5310	5310	5310	162
408	20231128	130100	350741230	5310	5310	5310	5310	10
409	20231128	130000	350688130	5310	5310	5310	5310	43
410	20231128	125900	350459800	5310	5310	5310	5310	1
411	20231128	125800	350454490	5300	5300	5300	5300	0
412	20231128	125700	350454490	5300	5300	5300	5300	0
413	20231128	125600	350454490	5300	5300	5300	5300	0
414	20231128	125500	350454490	5300	5300	5300	5300	300
415	20231128	125400	348864490	5300	5310	5310	5300	212
416	20231128	125300	347738810	5310	5310	5310	5310	792
417	20231128	125200	343533290	5310	5310	5310	5310	1787
418	20231128	125100	334044320	5310	5310	5310	5310	612
419	20231128	125000	330794600	5300	5310	5310	5300	4082
420	20231128	124900	309153340	5310	5310	5310	5310	1
421	20231128	124800	309148030	5310	5310	5310	5310	1
422	20231128	124700	309142720	5310	5310	5340	5300	1439
423	20231128	124600	301499960	5320	5320	5320	5320	211
424	20231128	124500	300377440	5320	5320	5320	5320	0
425	20231128	124400	300377440	5320	5340	5340	5320	207
426	20231128	124300	299275470	5340	5340	5340	5340	0
427	20231128	124200	299275470	5340	5340	5340	5340	0
428	20231128	124100	299275470	5340	5340	5340	5340	5
429	20231128	124000	299248770	5330	5330	5330	5330	0
430	20231128	123900	299248770	5330	5330	5330	5330	1
431	20231128	123800	299243440	5330	5330	5330	5330	3
432	20231128	123700	299227450	5330	5330	5330	5330	319
433	20231128	123600	297527180	5330	5330	5330	5330	1
434	20231128	123500	297521850	5330	5330	5330	5330	0
435	20231128	123400	297521850	5330	5330	5330	5330	1
436	20231128	123300	297516520	5330	5330	5330	5330	0
437	20231128	123200	297516520	5330	5330	5330	5330	2
438	20231128	123100	297505860	5330	5340	5340	5330	11
439	20231128	123000	297447130	5340	5340	5340	5340	20
440	20231128	122900	297340330	5340	5340	5340	5340	53
441	20231128	122800	297057310	5330	5330	5330	5330	0
442	20231128	122700	297057310	5330	5330	5330	5330	1
443	20231128	122600	297051980	5330	5330	5330	5330	0
444	20231128	122500	297051980	5330	5330	5330	5330	7
445	20231128	122400	297014670	5320	5320	5320	5320	1
446	20231128	122300	297009350	5320	5320	5320	5320	98
447	20231128	122200	296487990	5330	5330	5330	5330	0
448	20231128	122100	296487990	5330	5330	5330	5330	0
449	20231128	122000	296487990	5330	5330	5330	5330	0
450	20231128	121900	296487990	5330	5330	5330	5330	0
451	20231128	121800	296487990	5330	5330	5330	5330	10
452	20231128	121700	296434690	5330	5320	5330	5320	362
453	20231128	121600	294508240	5320	5320	5320	5320	0
454	20231128	121500	294508240	5320	5320	5320	5320	0
455	20231128	121400	294508240	5320	5320	5320	5320	1
456	20231128	121300	294502920	5320	5320	5320	5320	0
457	20231128	121200	294502920	5320	5320	5320	5320	0
458	20231128	121100	294502920	5320	5320	5320	5320	1
459	20231128	121000	294497600	5320	5320	5320	5320	3
460	20231128	120900	294481640	5320	5320	5320	5320	1
461	20231128	120800	294476320	5320	5320	5320	5320	0
462	20231128	120700	294476320	5320	5320	5320	5320	105
463	20231128	120600	293917720	5320	5320	5320	5320	0
464	20231128	120500	293917720	5320	5320	5320	5320	0
465	20231128	120400	293917720	5320	5320	5320	5320	134
466	20231128	120300	293204840	5330	5330	5330	5330	0
467	20231128	120200	293204840	5330	5330	5330	5330	0
468	20231128	120100	293204840	5330	5330	5330	5330	0
469	20231128	120000	293204840	5330	5330	5330	5330	10
470	20231128	115900	293151540	5330	5330	5330	5330	500
471	20231128	115800	290486540	5330	5330	5330	5330	0
472	20231128	115700	290486540	5330	5320	5330	5320	6
473	20231128	115600	290454610	5320	5320	5320	5320	1
474	20231128	115500	290449290	5320	5320	5320	5320	0
475	20231128	115400	290449290	5320	5320	5320	5320	109
476	20231128	115300	289869410	5330	5330	5330	5330	0
477	20231128	115200	289869410	5330	5330	5330	5330	0
478	20231128	115100	289869410	5330	5330	5330	5330	0
479	20231128	115000	289869410	5330	5330	5330	5330	700
480	20231128	114900	286138410	5320	5320	5320	5320	13
481	20231128	114800	286069250	5330	5330	5330	5330	0
482	20231128	114700	286069250	5330	5320	5330	5320	59
483	20231128	114600	285754860	5320	5330	5330	5320	36
484	20231128	114500	285563040	5320	5320	5320	5320	6
485	20231128	114400	285531120	5320	5320	5320	5320	12
486	20231128	114300	285467280	5320	5320	5320	5320	27
487	20231128	114200	285323640	5320	5320	5320	5320	280
488	20231128	114100	283834040	5320	5320	5320	5320	100
489	20231128	114000	283302040	5330	5330	5330	5330	0
490	20231128	113900	283302040	5330	5330	5330	5330	0
491	20231128	113800	283302040	5330	5330	5330	5330	100
492	20231128	113700	282769040	5330	5330	5330	5330	50
493	20231128	113600	282502540	5330	5330	5330	5330	0
494	20231128	113500	282502540	5330	5330	5330	5330	0
495	20231128	113400	282502540	5330	5330	5330	5330	0
496	20231128	113300	282502540	5330	5330	5330	5330	0
497	20231128	113200	282502540	5330	5320	5330	5320	297
498	20231128	113100	280920400	5330	5330	5330	5330	0
499	20231128	113000	280920400	5330	5330	5330	5330	207
500	20231128	112900	279817090	5320	5320	5320	5320	2
501	20231128	112800	279806450	5310	5320	5320	5310	308
502	20231128	112700	278168170	5330	5330	5330	5320	111
503	20231128	112600	277576610	5330	5320	5330	5320	402
504	20231128	112500	275433970	5330	5330	5330	5330	3
505	20231128	112400	275417980	5330	5330	5330	5330	0
506	20231128	112300	275417980	5330	5330	5330	5330	0
507	20231128	112200	275417980	5330	5330	5330	5330	105
508	20231128	112100	274858330	5330	5350	5350	5330	504
509	20231128	112000	272169200	5350	5350	5350	5350	204
510	20231128	111900	271077800	5340	5340	5340	5340	9
511	20231128	111800	271029740	5340	5340	5340	5340	10
512	20231128	111700	270976340	5350	5340	5350	5340	218
513	20231128	111600	269810150	5340	5340	5340	5340	55
514	20231128	111500	269516450	5340	5340	5340	5340	0
515	20231128	111400	269516450	5340	5340	5340	5340	0
516	20231128	111300	269516450	5340	5330	5340	5330	23
517	20231128	111200	269393830	5330	5330	5330	5330	0
518	20231128	111100	269393830	5330	5330	5330	5330	1
519	20231128	111000	269388500	5330	5330	5330	5330	0
520	20231128	110900	269388500	5330	5330	5330	5330	2
521	20231128	110800	269377840	5330	5330	5330	5330	30
522	20231128	110700	269217940	5330	5330	5330	5330	0
523	20231128	110600	269217940	5330	5320	5330	5320	215
524	20231128	110500	268074040	5300	5300	5300	5300	0
525	20231128	110400	268074040	5300	5300	5300	5300	0
526	20231128	110300	268074040	5300	5300	5300	5300	0
527	20231128	110200	268074040	5300	5300	5300	5300	2
528	20231128	110100	268063440	5300	5330	5330	5300	1975
529	20231128	110000	257579560	5330	5330	5330	5330	0
530	20231128	105900	257579560	5330	5330	5330	5330	114
531	20231128	105800	256971940	5330	5330	5330	5330	66
532	20231128	105700	256620160	5340	5340	5340	5340	33
533	20231128	105600	256443940	5340	5340	5340	5340	204
534	20231128	105500	255354580	5340	5340	5340	5340	410
535	20231128	105400	253165180	5340	5340	5340	5340	457
536	20231128	105300	250724800	5340	5340	5340	5340	2
537	20231128	105200	250714120	5340	5340	5340	5340	20
538	20231128	105100	250607320	5340	5340	5340	5340	9
539	20231128	105000	250559260	5330	5330	5330	5330	0
540	20231128	104900	250559260	5330	5330	5330	5330	1
541	20231128	104800	250553930	5330	5330	5330	5330	0
542	20231128	104700	250553930	5330	5330	5330	5330	0
543	20231128	104600	250553930	5330	5330	5330	5330	3
544	20231128	104500	250537940	5330	5330	5330	5330	0
545	20231128	104400	250537940	5330	5330	5330	5330	2
546	20231128	104300	250527280	5330	5330	5330	5330	0
547	20231128	104200	250527280	5330	5330	5330	5330	2
548	20231128	104100	250516620	5330	5330	5330	5330	0
549	20231128	104000	250516620	5330	5330	5330	5330	1
550	20231128	103900	250511290	5330	5330	5330	5330	0
551	20231128	103800	250511290	5330	5330	5330	5330	0
552	20231128	103700	250511290	5330	5330	5330	5330	0
553	20231128	103600	250511290	5330	5330	5330	5330	1
554	20231128	103500	250505960	5330	5330	5330	5330	0
555	20231128	103400	250505960	5330	5330	5330	5330	2
556	20231128	103300	250495300	5330	5340	5340	5330	111
557	20231128	103200	249903170	5340	5340	5340	5340	0
558	20231128	103100	249903170	5340	5340	5340	5340	0
559	20231128	103000	249903170	5340	5330	5340	5330	74
560	20231128	102900	249508630	5330	5330	5330	5330	0
561	20231128	102800	249508630	5330	5330	5330	5330	0
562	20231128	102700	249508630	5330	5330	5330	5330	26
563	20231128	102600	249370050	5330	5330	5330	5330	0
564	20231128	102500	249370050	5330	5330	5330	5330	36
565	20231128	102400	249178170	5340	5340	5340	5340	0
566	20231128	102300	249178170	5340	5340	5340	5340	0
567	20231128	102200	249178170	5340	5340	5340	5340	0
568	20231128	102100	249178170	5340	5340	5340	5340	0
569	20231128	102000	249178170	5340	5340	5340	5340	0
570	20231128	101900	249178170	5340	5320	5340	5310	640
571	20231128	101800	245769790	5330	5330	5330	5330	0
572	20231128	101700	245769790	5330	5330	5330	5330	100
573	20231128	101600	245236790	5330	5330	5330	5330	0
574	20231128	101500	245236790	5330	5330	5330	5330	50
575	20231128	101400	244970290	5330	5330	5330	5330	1
576	20231128	101300	244964960	5320	5310	5320	5310	124
577	20231128	101200	244305360	5310	5350	5350	5300	5323
578	20231128	101100	216010470	5350	5360	5360	5350	395
579	20231128	101000	213895270	5360	5360	5360	5360	0
580	20231128	100900	213895270	5360	5350	5360	5350	201
581	20231128	100800	212818920	5350	5350	5350	5350	0
582	20231128	100700	212818920	5350	5350	5350	5350	338
583	20231128	100600	211010620	5340	5340	5340	5340	2
584	20231128	100500	210999940	5340	5340	5340	5340	0
585	20231128	100400	210999940	5340	5340	5340	5340	28
586	20231128	100300	210850420	5340	5350	5350	5340	2299
587	20231128	100200	198553230	5350	5360	5360	5350	1303
588	20231128	100100	191571620	5360	5370	5370	5360	51
589	20231128	100000	191298250	5370	5380	5380	5370	5420
590	20231128	095900	162157860	5380	5390	5390	5380	1746
591	20231128	095800	152763750	5400	5400	5400	5400	392
592	20231128	095700	150646950	5390	5390	5390	5390	1
593	20231128	095600	150641560	5390	5390	5390	5390	13
594	20231128	095500	150571490	5380	5380	5380	5380	0
595	20231128	095400	150571490	5380	5380	5380	5380	0
596	20231128	095300	150571490	5380	5390	5390	5380	50
597	20231128	095200	150302270	5390	5390	5390	5390	1
598	20231128	095100	150296880	5390	5390	5390	5390	10
599	20231128	095000	150242980	5380	5380	5380	5380	35
600	20231128	094900	150054680	5390	5390	5390	5390	144
601	20231128	094800	149278520	5400	5400	5400	5400	24
602	20231128	094700	149148920	5400	5400	5400	5400	0
603	20231128	094600	149148920	5400	5380	5400	5380	16
604	20231128	094500	149062540	5380	5380	5380	5380	0
605	20231128	094400	149062540	5380	5390	5390	5380	52
606	20231128	094300	148782290	5390	5390	5390	5390	2
607	20231128	094200	148771510	5390	5390	5390	5390	103
608	20231128	094100	148216340	5390	5400	5400	5390	91
609	20231128	094000	147724970	5400	5390	5400	5390	202
610	20231128	093900	146634190	5390	5390	5390	5390	8
611	20231128	093800	146591070	5400	5390	5400	5390	4
612	20231128	093700	146569490	5400	5390	5400	5390	12
613	20231128	093600	146504710	5390	5390	5390	5390	0
614	20231128	093500	146504710	5390	5400	5400	5390	696
615	20231128	093400	142751920	5400	5400	5410	5400	10
616	20231128	093300	142697870	5400	5400	5420	5400	5
617	20231128	093200	142670850	5400	5400	5400	5400	6
618	20231128	093100	142638450	5400	5390	5400	5390	299
619	20231128	093000	141023870	5390	5390	5390	5390	4
620	20231128	092900	141002310	5390	5410	5410	5390	13
621	20231128	092800	140932040	5410	5390	5410	5390	204
622	20231128	092700	139828480	5390	5390	5390	5390	20
623	20231128	092600	139720680	5390	5410	5410	5390	248
624	20231128	092500	138380500	5410	5390	5490	5390	6584
625	20231128	092400	102589050	5390	5400	5400	5390	208
626	20231128	092300	101466930	5380	5390	5390	5380	3
627	20231128	092200	101450780	5400	5400	5400	5400	73
628	20231128	092100	101056580	5410	5390	5410	5390	203
629	20231128	092000	99962370	5390	5400	5410	5390	1920
630	20231128	091900	89598020	5380	5380	5380	5380	3
631	20231128	091800	89581880	5390	5380	5390	5370	470
632	20231128	091700	87052250	5380	5390	5390	5380	181
633	20231128	091600	86076680	5390	5390	5390	5390	325
634	20231128	091500	84324930	5380	5380	5380	5370	111
635	20231128	091400	83728780	5370	5370	5370	5360	910
636	20231128	091300	78844810	5370	5380	5390	5370	711
637	20231128	091200	75026460	5380	5390	5390	5370	224
638	20231128	091100	73821390	5390	5390	5390	5390	37
639	20231128	091000	73621960	5390	5400	5400	5390	71
640	20231128	090900	73238580	5400	5410	5410	5400	21
641	20231128	090800	73124990	5410	5390	5410	5390	2491
642	20231128	090700	59662950	5370	5390	5390	5370	3
643	20231128	090600	59646820	5370	5370	5370	5370	5
644	20231128	090500	59619970	5390	5390	5390	5390	100
645	20231128	090400	59080970	5390	5370	5390	5370	932
646	20231128	090300	54063410	5320	5370	5380	5310	5843
647	20231128	090200	22861500	5360	5440	5440	5360	2521
648	20231128	090100	9261460	5440	5390	5440	5390	350
649	20231128	090000	7367940	5360	5380	5380	5360	1370