KissMeData/005860/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184600	1237238525	4375	4375	4375	4375	5007
3	20231127	184500	1237238525	4375	4375	4375	4375	0
4	20231127	184400	1237238525	4375	4375	4375	4375	0
5	20231127	184300	1237238525	4375	4375	4375	4375	0
6	20231127	184200	1237238525	4375	4375	4375	4375	0
7	20231127	184100	1237238525	4375	4375	4375	4375	0
8	20231127	184000	1237238525	4375	4375	4375	4375	0
9	20231127	183900	1237238525	4375	4375	4375	4375	0
10	20231127	183800	1237238525	4375	4375	4375	4375	0
11	20231127	183700	1237238525	4375	4375	4375	4375	0
12	20231127	183600	1237238525	4375	4375	4375	4375	0
13	20231127	183500	1237238525	4375	4375	4375	4375	0
14	20231127	183400	1237238525	4375	4375	4375	4375	0
15	20231127	183300	1237238525	4375	4375	4375	4375	0
16	20231127	183200	1237238525	4375	4375	4375	4375	0
17	20231127	183100	1237238525	4375	4375	4375	4375	0
18	20231127	183000	1237238525	4375	4375	4375	4375	0
19	20231127	182900	1237238525	4375	4375	4375	4375	0
20	20231127	182800	1237238525	4375	4375	4375	4375	0
21	20231127	182700	1237238525	4375	4375	4375	4375	0
22	20231127	182600	1237238525	4375	4375	4375	4375	0
23	20231127	182500	1237238525	4375	4375	4375	4375	0
24	20231127	182400	1237238525	4375	4375	4375	4375	0
25	20231127	182300	1237238525	4375	4375	4375	4375	0
26	20231127	182200	1237238525	4375	4375	4375	4375	0
27	20231127	182100	1237238525	4375	4375	4375	4375	0
28	20231127	182000	1237238525	4375	4375	4375	4375	0
29	20231127	181900	1237238525	4375	4375	4375	4375	0
30	20231127	181800	1237238525	4375	4375	4375	4375	0
31	20231127	181700	1237238525	4375	4375	4375	4375	0
32	20231127	181600	1237238525	4375	4375	4375	4375	5007
33	20231127	181500	1237238525	4375	4375	4375	4375	0
34	20231127	181400	1237238525	4375	4375	4375	4375	0
35	20231127	181300	1237238525	4375	4375	4375	4375	0
36	20231127	181200	1237238525	4375	4375	4375	4375	0
37	20231127	181100	1237238525	4375	4375	4375	4375	0
38	20231127	181000	1237238525	4375	4375	4375	4375	0
39	20231127	180900	1237238525	4375	4375	4375	4375	0
40	20231127	180800	1237238525	4375	4375	4375	4375	0
41	20231127	180700	1237238525	4375	4375	4375	4375	0
42	20231127	180600	1237238525	4375	4375	4375	4375	0
43	20231127	180500	1237238525	4375	4375	4375	4375	0
44	20231127	180400	1237238525	4375	4375	4375	4375	0
45	20231127	180300	1237238525	4375	4375	4375	4375	0
46	20231127	180200	1237238525	4375	4375	4375	4375	0
47	20231127	180100	1237238525	4375	4375	4375	4375	0
48	20231127	180000	1237238525	4375	4375	4375	4375	0
49	20231127	175900	1237238525	4375	4375	4375	4375	0
50	20231127	175800	1237238525	4375	4375	4375	4375	0
51	20231127	175700	1237238525	4375	4375	4375	4375	0
52	20231127	175600	1237238525	4375	4375	4375	4375	0
53	20231127	175500	1237238525	4375	4375	4375	4375	0
54	20231127	175400	1237238525	4375	4375	4375	4375	0
55	20231127	175300	1237238525	4375	4375	4375	4375	0
56	20231127	175200	1237238525	4375	4375	4375	4375	0
57	20231127	175100	1237238525	4375	4375	4375	4375	0
58	20231127	175000	1237238525	4375	4375	4375	4375	0
59	20231127	174900	1237238525	4375	4375	4375	4375	0
60	20231127	174800	1237238525	4375	4375	4375	4375	0
61	20231127	174700	1237238525	4375	4375	4375	4375	0
62	20231127	174600	1237238525	4375	4375	4375	4375	5007
63	20231127	174500	1237238525	4375	4375	4375	4375	0
64	20231127	174400	1237238525	4375	4375	4375	4375	0
65	20231127	174300	1237238525	4375	4375	4375	4375	0
66	20231127	174200	1237238525	4375	4375	4375	4375	0
67	20231127	174100	1237238525	4375	4375	4375	4375	0
68	20231127	174000	1237238525	4375	4375	4375	4375	0
69	20231127	173900	1237238525	4375	4375	4375	4375	0
70	20231127	173800	1237238525	4375	4375	4375	4375	0
71	20231127	173700	1237238525	4375	4375	4375	4375	0
72	20231127	173600	1237238525	4375	4375	4375	4375	0
73	20231127	173500	1237238525	4375	4375	4375	4375	0
74	20231127	173400	1237238525	4375	4375	4375	4375	0
75	20231127	173300	1237238525	4375	4375	4375	4375	0
76	20231127	173200	1237238525	4375	4375	4375	4375	0
77	20231127	173100	1237238525	4375	4375	4375	4375	0
78	20231127	173000	1237238525	4375	4375	4375	4375	0
79	20231127	172900	1237238525	4375	4375	4375	4375	0
80	20231127	172800	1237238525	4375	4375	4375	4375	0
81	20231127	172700	1237238525	4375	4375	4375	4375	0
82	20231127	172600	1237238525	4375	4375	4375	4375	0
83	20231127	172500	1237238525	4375	4375	4375	4375	0
84	20231127	172400	1237238525	4375	4375	4375	4375	0
85	20231127	172300	1237238525	4375	4375	4375	4375	0
86	20231127	172200	1237238525	4375	4375	4375	4375	0
87	20231127	172100	1237238525	4375	4375	4375	4375	0
88	20231127	172000	1237238525	4375	4375	4375	4375	0
89	20231127	171900	1237238525	4375	4375	4375	4375	0
90	20231127	171800	1237238525	4375	4375	4375	4375	0
91	20231127	171700	1237238525	4375	4375	4375	4375	0
92	20231127	171600	1237238525	4375	4375	4375	4375	5007
93	20231127	171500	1237238525	4375	4375	4375	4375	0
94	20231127	171400	1237238525	4375	4375	4375	4375	0
95	20231127	171300	1237238525	4375	4375	4375	4375	0
96	20231127	171200	1237238525	4375	4375	4375	4375	0
97	20231127	171100	1237238525	4375	4375	4375	4375	0
98	20231127	171000	1237238525	4375	4375	4375	4375	0
99	20231127	170900	1237238525	4375	4375	4375	4375	0
100	20231127	170800	1237238525	4375	4375	4375	4375	0
101	20231127	170700	1237238525	4375	4375	4375	4375	0
102	20231127	170600	1237238525	4375	4375	4375	4375	0
103	20231127	170500	1237238525	4375	4375	4375	4375	0
104	20231127	170400	1237238525	4375	4375	4375	4375	0
105	20231127	170300	1237238525	4375	4375	4375	4375	0
106	20231127	170200	1237238525	4375	4375	4375	4375	0
107	20231127	170100	1237238525	4375	4375	4375	4375	0
108	20231127	170000	1237238525	4375	4375	4375	4375	0
109	20231127	165900	1237238525	4375	4375	4375	4375	0
110	20231127	165800	1237238525	4375	4375	4375	4375	0
111	20231127	165700	1237238525	4375	4375	4375	4375	0
112	20231127	165600	1237238525	4375	4375	4375	4375	0
113	20231127	165500	1237238525	4375	4375	4375	4375	0
114	20231127	165400	1237238525	4375	4375	4375	4375	0
115	20231127	165300	1237238525	4375	4375	4375	4375	0
116	20231127	165200	1237238525	4375	4375	4375	4375	0
117	20231127	165100	1237238525	4375	4375	4375	4375	0
118	20231127	165000	1237238525	4375	4375	4375	4375	0
119	20231127	164900	1237238525	4375	4375	4375	4375	0
120	20231127	164800	1237238525	4375	4375	4375	4375	0
121	20231127	164700	1237238525	4375	4375	4375	4375	0
122	20231127	164600	1237238525	4375	4375	4375	4375	5007
123	20231127	164500	1237238525	4375	4375	4375	4375	0
124	20231127	164400	1237238525	4375	4375	4375	4375	0
125	20231127	164300	1237238525	4375	4375	4375	4375	0
126	20231127	164200	1237238525	4375	4375	4375	4375	0
127	20231127	164100	1237238525	4375	4375	4375	4375	0
128	20231127	164000	1237238525	4375	4375	4375	4375	0
129	20231127	163900	1237238525	4375	4375	4375	4375	0
130	20231127	163800	1237238525	4375	4375	4375	4375	0
131	20231127	163700	1237238525	4375	4375	4375	4375	0
132	20231127	163600	1237238525	4375	4375	4375	4375	0
133	20231127	163500	1237238525	4375	4375	4375	4375	0
134	20231127	163400	1237238525	4375	4375	4375	4375	0
135	20231127	163300	1237238525	4375	4375	4375	4375	0
136	20231127	163200	1237238525	4375	4375	4375	4375	0
137	20231127	163100	1237238525	4375	4375	4375	4375	0
138	20231127	163000	1237238525	4375	4375	4375	4375	0
139	20231127	162900	1237238525	4375	4375	4375	4375	0
140	20231127	162800	1237238525	4375	4375	4375	4375	0
141	20231127	162700	1237238525	4375	4375	4375	4375	0
142	20231127	162600	1237238525	4375	4375	4375	4375	0
143	20231127	162500	1237238525	4375	4375	4375	4375	0
144	20231127	162400	1237238525	4375	4375	4375	4375	0
145	20231127	162300	1237238525	4375	4375	4375	4375	0
146	20231127	162200	1237238525	4375	4375	4375	4375	0
147	20231127	162100	1237238525	4375	4375	4375	4375	0
148	20231127	162000	1237238525	4375	4375	4375	4375	0
149	20231127	161900	1237238525	4375	4375	4375	4375	0
150	20231127	161800	1237238525	4375	4375	4375	4375	0
151	20231127	161700	1237238525	4375	4375	4375	4375	0
152	20231127	161600	1237238525	4375	4375	4375	4375	5007
153	20231127	161500	1237238525	4375	4375	4375	4375	0
154	20231127	161400	1237238525	4375	4375	4375	4375	0
155	20231127	161300	1237238525	4375	4375	4375	4375	0
156	20231127	161200	1237238525	4375	4375	4375	4375	0
157	20231127	161100	1237238525	4375	4375	4375	4375	0
158	20231127	161000	1237238525	4375	4375	4375	4375	0
159	20231127	160900	1237238525	4375	4375	4375	4375	0
160	20231127	160800	1237238525	4375	4375	4375	4375	0
161	20231127	160700	1237238525	4375	4375	4375	4375	0
162	20231127	160600	1237238525	4375	4375	4375	4375	0
163	20231127	160500	1237238525	4375	4375	4375	4375	0
164	20231127	160400	1237238525	4375	4375	4375	4375	0
165	20231127	160300	1237238525	4375	4375	4375	4375	0
166	20231127	160200	1237238525	4375	4375	4375	4375	0
167	20231127	160100	1237238525	4375	4375	4375	4375	0
168	20231127	160000	1237238525	4375	4375	4375	4375	0
169	20231127	155900	1237238525	4375	4375	4375	4375	0
170	20231127	155800	1237238525	4375	4375	4375	4375	0
171	20231127	155700	1237238525	4375	4375	4375	4375	0
172	20231127	155600	1237238525	4375	4375	4375	4375	0
173	20231127	155500	1237238525	4375	4375	4375	4375	0
174	20231127	155400	1237238525	4375	4375	4375	4375	0
175	20231127	155300	1237238525	4375	4375	4375	4375	0
176	20231127	155200	1237238525	4375	4375	4375	4375	0
177	20231127	155100	1237238525	4375	4375	4375	4375	0
178	20231127	155000	1237238525	4375	4375	4375	4375	0
179	20231127	154900	1237238525	4375	4375	4375	4375	0
180	20231127	154800	1237238525	4375	4375	4375	4375	0
181	20231127	154700	1237238525	4375	4375	4375	4375	0
182	20231127	154600	1237238525	4375	4375	4375	4375	5007
183	20231127	154500	1237238525	4375	4375	4375	4375	0
184	20231127	154400	1237238525	4375	4375	4375	4375	0
185	20231127	154300	1237238525	4375	4375	4375	4375	0
186	20231127	154200	1237238525	4375	4375	4375	4375	0
187	20231127	154100	1237238525	4375	4375	4375	4375	0
188	20231127	154000	1237238525	4375	4375	4375	4375	0
189	20231127	153900	1237238525	4375	4375	4375	4375	0
190	20231127	153800	1237238525	4375	4375	4375	4375	0
191	20231127	153700	1237238525	4375	4375	4375	4375	0
192	20231127	153600	1237238525	4375	4375	4375	4375	0
193	20231127	153500	1237238525	4375	4375	4375	4375	0
194	20231127	153400	1237238525	4375	4375	4375	4375	0
195	20231127	153300	1237238525	4375	4375	4375	4375	0
196	20231127	153200	1237238525	4375	4375	4375	4375	0
197	20231127	153100	1237238525	4375	4375	4375	4375	0
198	20231127	153000	1237238525	4375	4375	4375	4375	5007
199	20231127	152900	1215332900	4375	4375	4375	4375	0
200	20231127	152800	1215332900	4375	4375	4375	4375	0
201	20231127	152700	1215332900	4375	4375	4375	4375	0
202	20231127	152600	1215332900	4375	4375	4375	4375	0
203	20231127	152500	1215332900	4375	4375	4375	4375	0
204	20231127	152400	1215332900	4375	4375	4375	4375	0
205	20231127	152300	1215332900	4375	4375	4375	4375	0
206	20231127	152200	1215332900	4375	4375	4375	4375	0
207	20231127	152100	1215332900	4375	4375	4375	4375	0
208	20231127	152000	1215332900	4375	4375	4375	4375	0
209	20231127	151900	1215332900	4375	4375	4375	4375	2060
210	20231127	151800	1206320400	4375	4380	4385	4375	1132
211	20231127	151700	1201362465	4380	4385	4385	4380	1204
212	20231127	151600	1196088885	4385	4380	4385	4380	110
213	20231127	151500	1195606785	4385	4385	4385	4380	1125
214	20231127	151400	1190676160	4385	4385	4385	4385	2263
215	20231127	151300	1180752905	4385	4380	4385	4380	800
216	20231127	151200	1177245010	4385	4385	4390	4385	344
217	20231127	151100	1175736565	4380	4380	4385	4375	6360
218	20231127	151000	1147908445	4380	4380	4380	4380	62
219	20231127	150900	1147636885	4380	4380	4380	4375	253
220	20231127	150800	1146528750	4380	4385	4385	4380	6581
221	20231127	150700	1117703835	4385	4385	4385	4380	286
222	20231127	150600	1116450225	4385	4385	4385	4380	1562
223	20231127	150500	1109603030	4385	4390	4390	4380	4787
224	20231127	150400	1088612160	4390	4390	4390	4385	712
225	20231127	150300	1085486555	4390	4390	4390	4390	123
226	20231127	150200	1084946585	4390	4385	4390	4385	24
227	20231127	150100	1084841230	4385	4395	4395	4380	8426
228	20231127	150000	1047877250	4390	4390	4390	4390	381
229	20231127	145900	1046204660	4390	4395	4395	4390	2572
230	20231127	145800	1034913075	4395	4390	4395	4390	1803
231	20231127	145700	1026997785	4390	4395	4395	4390	380
232	20231127	145600	1025329560	4395	4395	4395	4390	3031
233	20231127	145500	1012019145	4395	4395	4395	4395	688
234	20231127	145400	1008995385	4395	4395	4395	4395	2247
235	20231127	145300	999119820	4395	4395	4395	4395	238
236	20231127	145200	998073810	4395	4400	4400	4395	26148
237	20231127	145100	883041945	4400	4405	4405	4400	1108
238	20231127	145000	878166580	4405	4405	4405	4405	451
239	20231127	144900	876179925	4400	4405	4405	4400	1110
240	20231127	144800	871295685	4405	4405	4405	4400	21862
241	20231127	144700	775098715	4405	4405	4405	4405	1001
242	20231127	144600	770689310	4405	4405	4405	4405	923
243	20231127	144500	766623495	4405	4410	4410	4405	170
244	20231127	144400	765874545	4410	4410	4410	4410	22
245	20231127	144300	765777525	4410	4410	4410	4410	151
246	20231127	144200	765111615	4410	4410	4410	4410	100
247	20231127	144100	764670615	4410	4410	4410	4410	250
248	20231127	144000	763568115	4405	4405	4405	4405	4
249	20231127	143900	763550495	4410	4405	4410	4405	452
250	20231127	143800	761559175	4410	4405	4410	4405	231
251	20231127	143700	760541465	4405	4405	4405	4405	1620
252	20231127	143600	753405365	4405	4410	4410	4405	2221
253	20231127	143500	743621810	4410	4410	4410	4410	50
254	20231127	143400	743401310	4410	4410	4410	4410	1
255	20231127	143300	743396900	4405	4405	4405	4405	300
256	20231127	143200	742075400	4410	4410	4410	4410	2
257	20231127	143100	742066580	4410	4405	4410	4405	338
258	20231127	143000	740577440	4405	4410	4410	4405	83
259	20231127	142900	740211820	4410	4410	4410	4405	241
260	20231127	142800	739150010	4405	4410	4410	4405	303
261	20231127	142700	737815280	4410	4410	4410	4410	7
262	20231127	142600	737784410	4410	4410	4410	4405	255
263	20231127	142500	736659950	4410	4410	4410	4410	395
264	20231127	142400	734918000	4410	4405	4410	4405	1679
265	20231127	142300	727520010	4410	4410	4410	4405	32
266	20231127	142200	727378990	4410	4410	4410	4405	36
267	20231127	142100	727220330	4410	4410	4410	4405	636
268	20231127	142000	724418470	4410	4410	4410	4410	407
269	20231127	141900	722623600	4410	4410	4410	4410	476
270	20231127	141800	720524440	4410	4410	4410	4410	0
271	20231127	141700	720524440	4410	4410	4410	4410	100
272	20231127	141600	720083440	4410	4410	4410	4410	615
273	20231127	141500	717371290	4410	4410	4410	4410	485
274	20231127	141400	715232440	4410	4410	4410	4410	3820
275	20231127	141300	698386240	4410	4410	4410	4410	51
276	20231127	141200	698161330	4405	4410	4410	4405	1189
277	20231127	141100	692923735	4405	4405	4405	4405	52
278	20231127	141000	692694675	4410	4415	4415	4405	524
279	20231127	140900	690384975	4415	4410	4415	4410	212
280	20231127	140800	689449755	4410	4410	4410	4410	106
281	20231127	140700	688982295	4410	4415	4415	4410	282
282	20231127	140600	687738670	4415	4415	4415	4415	10
283	20231127	140500	687694520	4410	4410	4410	4410	22
284	20231127	140400	687597500	4415	4415	4415	4415	33
285	20231127	140300	687451805	4410	4415	4415	4410	529
286	20231127	140200	685117370	4405	4405	4405	4405	0
287	20231127	140100	685117370	4405	4405	4405	4405	370
288	20231127	140000	683487520	4410	4410	4410	4410	363
289	20231127	135900	681886690	4410	4410	4410	4410	0
290	20231127	135800	681886690	4410	4410	4410	4410	476
291	20231127	135700	679787530	4415	4415	4415	4415	25
292	20231127	135600	679677155	4415	4415	4415	4415	3
293	20231127	135500	679663910	4415	4415	4415	4415	10
294	20231127	135400	679619760	4410	4410	4410	4410	51
295	20231127	135300	679394850	4405	4405	4405	4405	24
296	20231127	135200	679289130	4405	4405	4405	4405	121
297	20231127	135100	678756125	4400	4405	4405	4400	1007
298	20231127	135000	674320325	4405	4405	4405	4405	5
299	20231127	134900	674298300	4405	4410	4410	4405	2387
300	20231127	134800	663780930	4415	4410	4415	4410	290
301	20231127	134700	662501875	4410	4410	4410	4410	236
302	20231127	134600	661461115	4410	4410	4410	4410	0
303	20231127	134500	661461115	4410	4410	4410	4410	0
304	20231127	134400	661461115	4410	4410	4410	4410	101
305	20231127	134300	661015705	4415	4410	4415	4410	255
306	20231127	134200	659891000	4405	4405	4405	4405	100
307	20231127	134100	659450500	4405	4405	4405	4405	64
308	20231127	134000	659168580	4405	4410	4410	4405	31
309	20231127	133900	659031925	4410	4410	4410	4410	10
310	20231127	133800	658987825	4410	4410	4410	4410	46
311	20231127	133700	658784965	4405	4405	4405	4405	0
312	20231127	133600	658784965	4405	4410	4410	4405	980
313	20231127	133500	654467065	4410	4415	4415	4410	3
314	20231127	133400	654453825	4415	4415	4415	4415	1
315	20231127	133300	654449410	4410	4405	4410	4405	10
316	20231127	133200	654405355	4415	4415	4415	4415	0
317	20231127	133100	654405355	4415	4415	4420	4415	78
318	20231127	133000	654060805	4415	4420	4420	4415	11
319	20231127	132900	654012190	4420	4420	4420	4420	153
320	20231127	132800	653335930	4420	4420	4420	4420	1
321	20231127	132700	653331510	4405	4405	4405	4405	250
322	20231127	132600	652230260	4405	4410	4410	4405	200
323	20231127	132500	651349185	4405	4410	4415	4405	1228
324	20231127	132400	645928075	4410	4415	4415	4410	317
325	20231127	132300	644529435	4415	4415	4415	4415	45
326	20231127	132200	644330760	4415	4415	4415	4415	31
327	20231127	132100	644193895	4415	4415	4415	4415	0
328	20231127	132000	644193895	4415	4415	4415	4415	0
329	20231127	131900	644193895	4415	4415	4415	4415	0
330	20231127	131800	644193895	4415	4405	4415	4405	311
331	20231127	131700	642822230	4405	4405	4405	4405	0
332	20231127	131600	642822230	4405	4405	4405	4400	873
333	20231127	131500	638977015	4405	4405	4405	4405	994
334	20231127	131400	634598445	4405	4405	4405	4405	1669
335	20231127	131300	627246500	4405	4405	4405	4405	12282
336	20231127	131200	573144290	4405	4405	4405	4405	32
337	20231127	131100	573003330	4405	4405	4405	4405	168
338	20231127	131000	572263290	4405	4405	4405	4400	2184
339	20231127	130900	562652770	4405	4405	4405	4405	3765
340	20231127	130800	546067945	4405	4405	4405	4405	0
341	20231127	130700	546067945	4405	4405	4405	4405	1
342	20231127	130600	546063540	4415	4415	4415	4415	0
343	20231127	130500	546063540	4415	4415	4415	4415	30
344	20231127	130400	545931090	4405	4405	4405	4405	0
345	20231127	130300	545931090	4405	4405	4405	4405	0
346	20231127	130200	545931090	4405	4405	4405	4405	0
347	20231127	130100	545931090	4405	4405	4410	4405	383
348	20231127	130000	544243970	4415	4415	4415	4415	1000
349	20231127	125900	539828970	4420	4405	4420	4405	1060
350	20231127	125800	535146380	4405	4410	4410	4405	264
351	20231127	125700	533983410	4405	4410	4410	4405	8311
352	20231127	125600	497370395	4410	4410	4410	4410	56
353	20231127	125500	497123435	4410	4410	4410	4410	769
354	20231127	125400	493732145	4410	4410	4410	4410	0
355	20231127	125300	493732145	4410	4410	4410	4410	500
356	20231127	125200	491527145	4420	4420	4420	4415	56
357	20231127	125100	491279660	4415	4415	4415	4415	1
358	20231127	125000	491275245	4420	4410	4420	4410	122
359	20231127	124900	490737215	4420	4420	4420	4420	306
360	20231127	124800	489384695	4420	4420	4420	4420	6
361	20231127	124700	489358175	4420	4420	4420	4420	518
362	20231127	124600	487068615	4420	4420	4420	4420	0
363	20231127	124500	487068615	4420	4420	4420	4420	10
364	20231127	124400	487024415	4420	4420	4420	4420	31
365	20231127	124300	486887395	4410	4410	4410	4410	0
366	20231127	124200	486887395	4410	4410	4410	4410	0
367	20231127	124100	486887395	4410	4410	4410	4410	0
368	20231127	124000	486887395	4410	4410	4410	4410	260
369	20231127	123900	485740795	4410	4410	4410	4410	0
370	20231127	123800	485740795	4410	4415	4420	4410	1454
371	20231127	123700	479328320	4410	4410	4410	4410	0
372	20231127	123600	479328320	4410	4410	4410	4410	0
373	20231127	123500	479328320	4410	4410	4410	4410	0
374	20231127	123400	479328320	4410	4410	4410	4410	180
375	20231127	123300	478534520	4410	4415	4415	4410	154
376	20231127	123200	477855355	4415	4415	4415	4415	31
377	20231127	123100	477718490	4410	4410	4410	4410	0
378	20231127	123000	477718490	4410	4415	4415	4410	2
379	20231127	122900	477709665	4415	4415	4415	4415	50
380	20231127	122800	477488915	4410	4415	4415	4410	2
381	20231127	122700	477480090	4415	4415	4415	4415	385
382	20231127	122600	475780315	4415	4415	4415	4415	106
383	20231127	122500	475312325	4415	4415	4415	4415	25
384	20231127	122400	475201950	4415	4415	4415	4415	2
385	20231127	122300	475193120	4415	4415	4415	4415	252
386	20231127	122200	474080540	4415	4415	4415	4415	300
387	20231127	122100	472756040	4415	4420	4420	4415	70
388	20231127	122000	472446690	4420	4420	4420	4420	38
389	20231127	121900	472278730	4410	4410	4410	4410	1300
390	20231127	121800	466545730	4410	4410	4410	4410	0
391	20231127	121700	466545730	4410	4410	4415	4405	219
392	20231127	121600	465580835	4405	4410	4410	4405	2166
393	20231127	121500	456039470	4405	4415	4415	4405	344
394	20231127	121400	454522545	4420	4420	4420	4420	0
395	20231127	121300	454522545	4420	4420	4420	4420	1
396	20231127	121200	454518125	4420	4420	4425	4420	55
397	20231127	121100	454274870	4425	4420	4425	4420	3659
398	20231127	121000	438084475	4420	4420	4420	4420	154
399	20231127	120900	437403795	4420	4425	4425	4420	58
400	20231127	120800	437147420	4425	4425	4425	4420	56
401	20231127	120700	436899730	4425	4425	4425	4425	21
402	20231127	120600	436806805	4425	4425	4425	4425	1
403	20231127	120500	436802380	4425	4425	4425	4425	50
404	20231127	120400	436581130	4425	4425	4425	4425	0
405	20231127	120300	436581130	4425	4425	4425	4425	5
406	20231127	120200	436559005	4420	4420	4420	4420	115
407	20231127	120100	436050705	4420	4415	4420	4415	104
408	20231127	120000	435591315	4420	4420	4420	4420	117
409	20231127	115900	435074175	4420	4410	4420	4410	33
410	20231127	115800	434928335	4410	4405	4410	4405	573
411	20231127	115700	432404255	4405	4420	4420	4405	11422
412	20231127	115600	382017435	4425	4425	4425	4420	344
413	20231127	115500	380495915	4425	4425	4425	4425	1
414	20231127	115400	380491490	4425	4420	4425	4420	65
415	20231127	115300	380204135	4420	4420	4425	4420	60
416	20231127	115200	379938760	4420	4425	4425	4420	53
417	20231127	115100	379704485	4425	4425	4425	4425	0
418	20231127	115000	379704485	4425	4425	4425	4420	24
419	20231127	114900	379598395	4420	4420	4420	4420	101
420	20231127	114800	379151975	4420	4425	4425	4420	113
421	20231127	114700	378651995	4425	4425	4425	4420	2414
422	20231127	114600	367981935	4425	4425	4425	4425	8
423	20231127	114500	367946535	4425	4425	4425	4425	14
424	20231127	114400	367884585	4425	4425	4425	4425	86
425	20231127	114300	367504035	4425	4425	4425	4425	104
426	20231127	114200	367043835	4425	4425	4425	4425	23
427	20231127	114100	366942060	4425	4425	4425	4425	8
428	20231127	114000	366906660	4425	4425	4425	4425	2
429	20231127	113900	366897810	4425	4425	4425	4425	1
430	20231127	113800	366893385	4425	4425	4425	4420	74
431	20231127	113700	366566045	4425	4425	4425	4425	1
432	20231127	113600	366561620	4420	4420	4420	4420	3
433	20231127	113500	366548360	4425	4425	4425	4425	3
434	20231127	113400	366535085	4425	4425	4425	4425	116
435	20231127	113300	366021785	4425	4430	4430	4425	4
436	20231127	113200	366004080	4430	4430	4430	4430	0
437	20231127	113100	366004080	4430	4430	4430	4430	0
438	20231127	113000	366004080	4430	4430	4430	4430	12
439	20231127	112900	365950920	4420	4430	4430	4420	1250
440	20231127	112800	360420045	4430	4425	4430	4425	151
441	20231127	112700	359751715	4425	4425	4425	4425	767
442	20231127	112600	356357740	4430	4430	4430	4430	0
443	20231127	112500	356357740	4430	4425	4430	4425	87
444	20231127	112400	355972755	4435	4430	4435	4430	871
445	20231127	112300	352114035	4430	4435	4435	4430	87
446	20231127	112200	351728605	4435	4435	4435	4435	0
447	20231127	112100	351728605	4435	4430	4435	4430	322
448	20231127	112000	350302135	4435	4435	4435	4435	31
449	20231127	111900	350164650	4430	4430	4430	4430	29
450	20231127	111800	350036180	4430	4430	4430	4430	139
451	20231127	111700	349420410	4430	4430	4430	4430	5
452	20231127	111600	349398260	4430	4435	4435	4430	369
453	20231127	111500	347763435	4435	4435	4435	4435	7
454	20231127	111400	347732390	4435	4435	4435	4435	0
455	20231127	111300	347732390	4435	4435	4435	4430	57
456	20231127	111200	347479845	4435	4435	4435	4435	0
457	20231127	111100	347479845	4435	4435	4435	4435	161
458	20231127	111000	346765810	4435	4430	4435	4430	6
459	20231127	110900	346739225	4430	4435	4435	4430	102
460	20231127	110800	346287190	4435	4435	4435	4435	100
461	20231127	110700	345843690	4435	4435	4435	4435	50
462	20231127	110600	345621940	4435	4435	4435	4435	1
463	20231127	110500	345617505	4435	4445	4445	4435	3
464	20231127	110400	345604190	4440	4440	4440	4440	305
465	20231127	110300	344249990	4440	4440	4440	4440	230
466	20231127	110200	343228790	4440	4440	4440	4440	10
467	20231127	110100	343184390	4440	4440	4440	4440	31
468	20231127	110000	343046750	4440	4440	4440	4440	0
469	20231127	105900	343046750	4440	4440	4440	4440	1
470	20231127	105800	343042310	4440	4440	4440	4440	2
471	20231127	105700	343033430	4440	4440	4440	4440	10
472	20231127	105600	342989030	4440	4440	4440	4440	32
473	20231127	105500	342846950	4440	4430	4440	4430	39
474	20231127	105400	342673800	4430	4430	4430	4430	1
475	20231127	105300	342669370	4435	4435	4435	4435	14
476	20231127	105200	342607280	4435	4435	4435	4435	293
477	20231127	105100	341307825	4435	4435	4435	4435	230
478	20231127	105000	340287775	4440	4440	4440	4440	35
479	20231127	104900	340132375	4435	4435	4435	4435	0
480	20231127	104800	340132375	4435	4435	4435	4435	303
481	20231127	104700	338788570	4440	4440	4440	4440	36
482	20231127	104600	338628730	4440	4440	4440	4440	0
483	20231127	104500	338628730	4440	4440	4440	4440	33
484	20231127	104400	338482210	4420	4420	4420	4420	0
485	20231127	104300	338482210	4420	4420	4420	4420	0
486	20231127	104200	338482210	4420	4430	4430	4420	300
487	20231127	104100	337156010	4440	4440	4440	4440	10
488	20231127	104000	337111610	4440	4440	4440	4440	0
489	20231127	103900	337111610	4440	4440	4440	4440	326
490	20231127	103800	335664170	4440	4445	4445	4440	66
491	20231127	103700	335370980	4445	4445	4445	4445	235
492	20231127	103600	334326405	4445	4440	4445	4440	481
493	20231127	103500	332189475	4440	4420	4440	4420	831
494	20231127	103400	328515560	4420	4415	4420	4415	1548
495	20231127	103300	321680140	4415	4415	4415	4415	34
496	20231127	103200	321530030	4415	4415	4415	4415	30
497	20231127	103100	321397580	4415	4415	4415	4415	18
498	20231127	103000	321318110	4415	4415	4415	4415	1512
499	20231127	102900	314642630	4415	4415	4415	4415	14
500	20231127	102800	314580820	4415	4410	4415	4410	36
501	20231127	102700	314421905	4410	4410	4410	4410	0
502	20231127	102600	314421905	4410	4410	4410	4410	415
503	20231127	102500	312591755	4410	4410	4410	4405	73
504	20231127	102400	312269850	4410	4410	4410	4410	11
505	20231127	102300	312221340	4415	4415	4415	4415	215
506	20231127	102200	311272115	4405	4410	4415	4405	4831
507	20231127	102100	289983750	4415	4415	4415	4410	108
508	20231127	102000	289507140	4410	4410	4410	4410	299
509	20231127	101900	288188550	4410	4410	4410	4410	1
510	20231127	101800	288184140	4415	4415	4415	4415	38
511	20231127	101700	288016370	4410	4410	4410	4410	0
512	20231127	101600	288016370	4410	4410	4410	4410	265
513	20231127	101500	286847720	4410	4410	4410	4410	1712
514	20231127	101400	279297800	4410	4410	4410	4410	290
515	20231127	101300	278018900	4410	4410	4410	4410	86
516	20231127	101200	277639640	4410	4410	4410	4410	87
517	20231127	101100	277255970	4410	4410	4410	4410	110
518	20231127	101000	276770870	4410	4410	4415	4410	2282
519	20231127	100900	266707150	4415	4415	4415	4410	358
520	20231127	100800	265128020	4415	4415	4415	4415	111
521	20231127	100700	264637955	4415	4415	4415	4410	402
522	20231127	100600	262864990	4415	4415	4415	4410	520
523	20231127	100500	260571380	4415	4415	4415	4410	1868
524	20231127	100400	252324235	4415	4415	4420	4415	919
525	20231127	100300	248266570	4415	4425	4425	4415	316
526	20231127	100200	246869790	4425	4425	4425	4420	120
527	20231127	100100	246339290	4430	4430	4430	4420	7066
528	20231127	100000	215102445	4430	4430	4430	4425	96
529	20231127	095900	214677345	4430	4425	4430	4425	115
530	20231127	095800	214168430	4430	4430	4430	4430	151
531	20231127	095700	213499500	4430	4430	4430	4430	29
532	20231127	095600	213371030	4425	4425	4425	4425	193
533	20231127	095500	212517005	4425	4425	4425	4420	96
534	20231127	095400	212092305	4425	4430	4430	4425	1233
535	20231127	095300	206635910	4430	4430	4430	4430	5
536	20231127	095200	206613760	4425	4430	4430	4425	87
537	20231127	095100	206228670	4425	4425	4425	4425	1318
538	20231127	095000	200396520	4425	4430	4430	4425	406
539	20231127	094900	198599940	4430	4435	4435	4430	586
540	20231127	094800	196003680	4430	4435	4435	4430	62
541	20231127	094700	195729000	4435	4440	4440	4435	46
542	20231127	094600	195524835	4435	4435	4435	4435	2
543	20231127	094500	195515965	4440	4440	4440	4440	21
544	20231127	094400	195422725	4440	4440	4440	4440	314
545	20231127	094300	194028565	4430	4425	4430	4425	208
546	20231127	094200	193107185	4425	4420	4425	4420	1573
547	20231127	094100	186149655	4420	4425	4430	4420	2074
548	20231127	094000	176975175	4430	4430	4430	4430	45
549	20231127	093900	176775825	4430	4425	4430	4425	1349
550	20231127	093800	170806060	4425	4435	4435	4425	1004
551	20231127	093700	166361855	4430	4430	4435	4425	2740
552	20231127	093600	154223400	4435	4435	4435	4430	216
553	20231127	093500	153266120	4435	4435	4440	4430	927
554	20231127	093400	149158120	4435	4435	4435	4435	248
555	20231127	093300	148058240	4435	4435	4435	4435	18
556	20231127	093200	147978410	4435	4435	4435	4435	68
557	20231127	093100	147676830	4435	4435	4435	4435	146
558	20231127	093000	147029320	4435	4435	4435	4435	611
559	20231127	092900	144319535	4435	4435	4435	4430	126
560	20231127	092800	143760975	4435	4435	4435	4430	128
561	20231127	092700	143193810	4435	4435	4435	4435	558
562	20231127	092600	140719080	4435	4435	4435	4435	550
563	20231127	092500	138279830	4440	4440	4440	4440	104
564	20231127	092400	137818070	4435	4440	4440	4435	1835
565	20231127	092300	129670695	4445	4445	4445	4445	200
566	20231127	092200	128781695	4445	4445	4445	4445	50
567	20231127	092100	128559445	4445	4445	4445	4440	126
568	20231127	092000	127999875	4445	4445	4445	4440	38
569	20231127	091900	127831100	4445	4450	4450	4440	191
570	20231127	091800	126981860	4450	4440	4450	4435	9035
571	20231127	091700	86874580	4440	4440	4440	4440	190
572	20231127	091600	86030980	4450	4445	4450	4440	4410
573	20231127	091500	66431475	4450	4450	4450	4450	500
574	20231127	091400	64206475	4450	4450	4450	4450	126
575	20231127	091300	63645775	4450	4450	4450	4445	328
576	20231127	091200	62187665	4445	4445	4445	4445	20
577	20231127	091100	62098765	4445	4450	4450	4445	2117
578	20231127	091000	52685680	4450	4450	4450	4450	110
579	20231127	090900	52196180	4450	4450	4455	4450	18
580	20231127	090800	52116075	4450	4450	4450	4450	309
581	20231127	090700	50741025	4450	4450	4450	4450	38
582	20231127	090600	50571925	4445	4450	4450	4445	1035
583	20231127	090500	45970925	4450	4445	4450	4445	1240
584	20231127	090400	40453850	4445	4450	4450	4445	2325
585	20231127	090300	30115555	4445	4445	4445	4445	250
586	20231127	090200	29004305	4445	4445	4445	4445	374
587	20231127	090100	27341875	4450	4460	4460	4450	5588
588	20231127	090000	2447995	4460	4485	4485	4460	547