KissMeData/054040/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193300	527434470	5380	5380	5380	5380	3032
3	20231127	193200	527434470	5380	5380	5380	5380	0
4	20231127	193100	527434470	5380	5380	5380	5380	0
5	20231127	193000	527434470	5380	5380	5380	5380	0
6	20231127	192900	527434470	5380	5380	5380	5380	0
7	20231127	192800	527434470	5380	5380	5380	5380	0
8	20231127	192700	527434470	5380	5380	5380	5380	0
9	20231127	192600	527434470	5380	5380	5380	5380	0
10	20231127	192500	527434470	5380	5380	5380	5380	0
11	20231127	192400	527434470	5380	5380	5380	5380	0
12	20231127	192300	527434470	5380	5380	5380	5380	0
13	20231127	192200	527434470	5380	5380	5380	5380	0
14	20231127	192100	527434470	5380	5380	5380	5380	0
15	20231127	192000	527434470	5380	5380	5380	5380	0
16	20231127	191900	527434470	5380	5380	5380	5380	0
17	20231127	191800	527434470	5380	5380	5380	5380	0
18	20231127	191700	527434470	5380	5380	5380	5380	0
19	20231127	191600	527434470	5380	5380	5380	5380	0
20	20231127	191500	527434470	5380	5380	5380	5380	0
21	20231127	191400	527434470	5380	5380	5380	5380	0
22	20231127	191300	527434470	5380	5380	5380	5380	0
23	20231127	191200	527434470	5380	5380	5380	5380	0
24	20231127	191100	527434470	5380	5380	5380	5380	0
25	20231127	191000	527434470	5380	5380	5380	5380	0
26	20231127	190900	527434470	5380	5380	5380	5380	0
27	20231127	190800	527434470	5380	5380	5380	5380	0
28	20231127	190700	527434470	5380	5380	5380	5380	0
29	20231127	190600	527434470	5380	5380	5380	5380	0
30	20231127	190500	527434470	5380	5380	5380	5380	0
31	20231127	190400	527434470	5380	5380	5380	5380	0
32	20231127	190300	527434470	5380	5380	5380	5380	3032
33	20231127	190200	527434470	5380	5380	5380	5380	0
34	20231127	190100	527434470	5380	5380	5380	5380	0
35	20231127	190000	527434470	5380	5380	5380	5380	0
36	20231127	185900	527434470	5380	5380	5380	5380	0
37	20231127	185800	527434470	5380	5380	5380	5380	0
38	20231127	185700	527434470	5380	5380	5380	5380	0
39	20231127	185600	527434470	5380	5380	5380	5380	0
40	20231127	185500	527434470	5380	5380	5380	5380	0
41	20231127	185400	527434470	5380	5380	5380	5380	0
42	20231127	185300	527434470	5380	5380	5380	5380	0
43	20231127	185200	527434470	5380	5380	5380	5380	0
44	20231127	185100	527434470	5380	5380	5380	5380	0
45	20231127	185000	527434470	5380	5380	5380	5380	0
46	20231127	184900	527434470	5380	5380	5380	5380	0
47	20231127	184800	527434470	5380	5380	5380	5380	0
48	20231127	184700	527434470	5380	5380	5380	5380	0
49	20231127	184600	527434470	5380	5380	5380	5380	0
50	20231127	184500	527434470	5380	5380	5380	5380	0
51	20231127	184400	527434470	5380	5380	5380	5380	0
52	20231127	184300	527434470	5380	5380	5380	5380	0
53	20231127	184200	527434470	5380	5380	5380	5380	0
54	20231127	184100	527434470	5380	5380	5380	5380	0
55	20231127	184000	527434470	5380	5380	5380	5380	0
56	20231127	183900	527434470	5380	5380	5380	5380	0
57	20231127	183800	527434470	5380	5380	5380	5380	0
58	20231127	183700	527434470	5380	5380	5380	5380	0
59	20231127	183600	527434470	5380	5380	5380	5380	0
60	20231127	183500	527434470	5380	5380	5380	5380	0
61	20231127	183400	527434470	5380	5380	5380	5380	0
62	20231127	183300	527434470	5380	5380	5380	5380	3032
63	20231127	183200	527434470	5380	5380	5380	5380	0
64	20231127	183100	527434470	5380	5380	5380	5380	0
65	20231127	183000	527434470	5380	5380	5380	5380	0
66	20231127	182900	527434470	5380	5380	5380	5380	0
67	20231127	182800	527434470	5380	5380	5380	5380	0
68	20231127	182700	527434470	5380	5380	5380	5380	0
69	20231127	182600	527434470	5380	5380	5380	5380	0
70	20231127	182500	527434470	5380	5380	5380	5380	0
71	20231127	182400	527434470	5380	5380	5380	5380	0
72	20231127	182300	527434470	5380	5380	5380	5380	0
73	20231127	182200	527434470	5380	5380	5380	5380	0
74	20231127	182100	527434470	5380	5380	5380	5380	0
75	20231127	182000	527434470	5380	5380	5380	5380	0
76	20231127	181900	527434470	5380	5380	5380	5380	0
77	20231127	181800	527434470	5380	5380	5380	5380	0
78	20231127	181700	527434470	5380	5380	5380	5380	0
79	20231127	181600	527434470	5380	5380	5380	5380	0
80	20231127	181500	527434470	5380	5380	5380	5380	0
81	20231127	181400	527434470	5380	5380	5380	5380	0
82	20231127	181300	527434470	5380	5380	5380	5380	0
83	20231127	181200	527434470	5380	5380	5380	5380	0
84	20231127	181100	527434470	5380	5380	5380	5380	0
85	20231127	181000	527434470	5380	5380	5380	5380	0
86	20231127	180900	527434470	5380	5380	5380	5380	0
87	20231127	180800	527434470	5380	5380	5380	5380	0
88	20231127	180700	527434470	5380	5380	5380	5380	0
89	20231127	180600	527434470	5380	5380	5380	5380	0
90	20231127	180500	527434470	5380	5380	5380	5380	0
91	20231127	180400	527434470	5380	5380	5380	5380	0
92	20231127	180300	527434470	5380	5380	5380	5380	3032
93	20231127	180200	527434470	5380	5380	5380	5380	0
94	20231127	180100	527434470	5380	5380	5380	5380	0
95	20231127	180000	527434470	5380	5380	5380	5380	0
96	20231127	175900	527434470	5380	5380	5380	5380	0
97	20231127	175800	527434470	5380	5380	5380	5380	0
98	20231127	175700	527434470	5380	5380	5380	5380	0
99	20231127	175600	527434470	5380	5380	5380	5380	0
100	20231127	175500	527434470	5380	5380	5380	5380	0
101	20231127	175400	527434470	5380	5380	5380	5380	0
102	20231127	175300	527434470	5380	5380	5380	5380	0
103	20231127	175200	527434470	5380	5380	5380	5380	0
104	20231127	175100	527434470	5380	5380	5380	5380	0
105	20231127	175000	527434470	5380	5380	5380	5380	0
106	20231127	174900	527434470	5380	5380	5380	5380	0
107	20231127	174800	527434470	5380	5380	5380	5380	0
108	20231127	174700	527434470	5380	5380	5380	5380	0
109	20231127	174600	527434470	5380	5380	5380	5380	0
110	20231127	174500	527434470	5380	5380	5380	5380	0
111	20231127	174400	527434470	5380	5380	5380	5380	0
112	20231127	174300	527434470	5380	5380	5380	5380	0
113	20231127	174200	527434470	5380	5380	5380	5380	0
114	20231127	174100	527434470	5380	5380	5380	5380	0
115	20231127	174000	527434470	5380	5380	5380	5380	0
116	20231127	173900	527434470	5380	5380	5380	5380	0
117	20231127	173800	527434470	5380	5380	5380	5380	0
118	20231127	173700	527434470	5380	5380	5380	5380	0
119	20231127	173600	527434470	5380	5380	5380	5380	0
120	20231127	173500	527434470	5380	5380	5380	5380	0
121	20231127	173400	527434470	5380	5380	5380	5380	0
122	20231127	173300	527434470	5380	5380	5380	5380	3032
123	20231127	173200	527434470	5380	5380	5380	5380	0
124	20231127	173100	527434470	5380	5380	5380	5380	0
125	20231127	173000	527434470	5380	5380	5380	5380	0
126	20231127	172900	527434470	5380	5380	5380	5380	0
127	20231127	172800	527434470	5380	5380	5380	5380	0
128	20231127	172700	527434470	5380	5380	5380	5380	0
129	20231127	172600	527434470	5380	5380	5380	5380	0
130	20231127	172500	527434470	5380	5380	5380	5380	0
131	20231127	172400	527434470	5380	5380	5380	5380	0
132	20231127	172300	527434470	5380	5380	5380	5380	0
133	20231127	172200	527434470	5380	5380	5380	5380	0
134	20231127	172100	527434470	5380	5380	5380	5380	0
135	20231127	172000	527434470	5380	5380	5380	5380	0
136	20231127	171900	527434470	5380	5380	5380	5380	0
137	20231127	171800	527434470	5380	5380	5380	5380	0
138	20231127	171700	527434470	5380	5380	5380	5380	0
139	20231127	171600	527434470	5380	5380	5380	5380	0
140	20231127	171500	527434470	5380	5380	5380	5380	0
141	20231127	171400	527434470	5380	5380	5380	5380	0
142	20231127	171300	527434470	5380	5380	5380	5380	0
143	20231127	171200	527434470	5380	5380	5380	5380	0
144	20231127	171100	527434470	5380	5380	5380	5380	0
145	20231127	171000	527434470	5380	5380	5380	5380	0
146	20231127	170900	527434470	5380	5380	5380	5380	0
147	20231127	170800	527434470	5380	5380	5380	5380	0
148	20231127	170700	527434470	5380	5380	5380	5380	0
149	20231127	170600	527434470	5380	5380	5380	5380	0
150	20231127	170500	527434470	5380	5380	5380	5380	0
151	20231127	170400	527434470	5380	5380	5380	5380	0
152	20231127	170300	527434470	5380	5380	5380	5380	3032
153	20231127	170200	527434470	5380	5380	5380	5380	0
154	20231127	170100	527434470	5380	5380	5380	5380	0
155	20231127	170000	527434470	5380	5380	5380	5380	0
156	20231127	165900	527434470	5380	5380	5380	5380	0
157	20231127	165800	527434470	5380	5380	5380	5380	0
158	20231127	165700	527434470	5380	5380	5380	5380	0
159	20231127	165600	527434470	5380	5380	5380	5380	0
160	20231127	165500	527434470	5380	5380	5380	5380	0
161	20231127	165400	527434470	5380	5380	5380	5380	0
162	20231127	165300	527434470	5380	5380	5380	5380	0
163	20231127	165200	527434470	5380	5380	5380	5380	0
164	20231127	165100	527434470	5380	5380	5380	5380	0
165	20231127	165000	527434470	5380	5380	5380	5380	0
166	20231127	164900	527434470	5380	5380	5380	5380	0
167	20231127	164800	527434470	5380	5380	5380	5380	0
168	20231127	164700	527434470	5380	5380	5380	5380	0
169	20231127	164600	527434470	5380	5380	5380	5380	0
170	20231127	164500	527434470	5380	5380	5380	5380	0
171	20231127	164400	527434470	5380	5380	5380	5380	0
172	20231127	164300	527434470	5380	5380	5380	5380	0
173	20231127	164200	527434470	5380	5380	5380	5380	0
174	20231127	164100	527434470	5380	5380	5380	5380	0
175	20231127	164000	527434470	5380	5380	5380	5380	0
176	20231127	163900	527434470	5380	5380	5380	5380	0
177	20231127	163800	527434470	5380	5380	5380	5380	0
178	20231127	163700	527434470	5380	5380	5380	5380	0
179	20231127	163600	527434470	5380	5380	5380	5380	0
180	20231127	163500	527434470	5380	5380	5380	5380	0
181	20231127	163400	527434470	5380	5380	5380	5380	0
182	20231127	163300	527434470	5380	5380	5380	5380	3032
183	20231127	163200	527434470	5380	5380	5380	5380	0
184	20231127	163100	527434470	5380	5380	5380	5380	0
185	20231127	163000	527434470	5380	5380	5380	5380	0
186	20231127	162900	527434470	5380	5380	5380	5380	0
187	20231127	162800	527434470	5380	5380	5380	5380	0
188	20231127	162700	527434470	5380	5380	5380	5380	0
189	20231127	162600	527434470	5380	5380	5380	5380	0
190	20231127	162500	527434470	5380	5380	5380	5380	0
191	20231127	162400	527434470	5380	5380	5380	5380	0
192	20231127	162300	527434470	5380	5380	5380	5380	0
193	20231127	162200	527434470	5380	5380	5380	5380	0
194	20231127	162100	527434470	5380	5380	5380	5380	0
195	20231127	162000	527434470	5380	5380	5380	5380	0
196	20231127	161900	527434470	5380	5380	5380	5380	0
197	20231127	161800	527434470	5380	5380	5380	5380	0
198	20231127	161700	527434470	5380	5380	5380	5380	0
199	20231127	161600	527434470	5380	5380	5380	5380	0
200	20231127	161500	527434470	5380	5380	5380	5380	0
201	20231127	161400	527434470	5380	5380	5380	5380	0
202	20231127	161300	527434470	5380	5380	5380	5380	0
203	20231127	161200	527434470	5380	5380	5380	5380	0
204	20231127	161100	527434470	5380	5380	5380	5380	0
205	20231127	161000	527434470	5380	5380	5380	5380	0
206	20231127	160900	527434470	5380	5380	5380	5380	0
207	20231127	160800	527434470	5380	5380	5380	5380	0
208	20231127	160700	527434470	5380	5380	5380	5380	0
209	20231127	160600	527434470	5380	5380	5380	5380	0
210	20231127	160500	527434470	5380	5380	5380	5380	0
211	20231127	160400	527434470	5380	5380	5380	5380	0
212	20231127	160300	527434470	5380	5380	5380	5380	3032
213	20231127	160200	527434470	5380	5380	5380	5380	0
214	20231127	160100	527434470	5380	5380	5380	5380	0
215	20231127	160000	527434470	5380	5380	5380	5380	0
216	20231127	155900	527434470	5380	5380	5380	5380	0
217	20231127	155800	527434470	5380	5380	5380	5380	0
218	20231127	155700	527434470	5380	5380	5380	5380	0
219	20231127	155600	527434470	5380	5380	5380	5380	0
220	20231127	155500	527434470	5380	5380	5380	5380	0
221	20231127	155400	527434470	5380	5380	5380	5380	0
222	20231127	155300	527434470	5380	5380	5380	5380	0
223	20231127	155200	527434470	5380	5380	5380	5380	0
224	20231127	155100	527434470	5380	5380	5380	5380	0
225	20231127	155000	527434470	5380	5380	5380	5380	0
226	20231127	154900	527434470	5380	5380	5380	5380	0
227	20231127	154800	527434470	5380	5380	5380	5380	0
228	20231127	154700	527434470	5380	5380	5380	5380	0
229	20231127	154600	527434470	5380	5380	5380	5380	0
230	20231127	154500	527434470	5380	5380	5380	5380	0
231	20231127	154400	527434470	5380	5380	5380	5380	0
232	20231127	154300	527434470	5380	5380	5380	5380	0
233	20231127	154200	527434470	5380	5380	5380	5380	0
234	20231127	154100	527434470	5380	5380	5380	5380	0
235	20231127	154000	527434470	5380	5380	5380	5380	0
236	20231127	153900	527434470	5380	5380	5380	5380	0
237	20231127	153800	527434470	5380	5380	5380	5380	0
238	20231127	153700	527434470	5380	5380	5380	5380	0
239	20231127	153600	527434470	5380	5380	5380	5380	0
240	20231127	153500	527434470	5380	5380	5380	5380	0
241	20231127	153400	527434470	5380	5380	5380	5380	0
242	20231127	153300	527434470	5380	5380	5380	5380	3032
243	20231127	153200	527434470	5380	5380	5380	5380	0
244	20231127	153100	527434470	5380	5380	5380	5380	0
245	20231127	153000	527434470	5380	5380	5380	5380	3032
246	20231127	152900	511122310	5390	5390	5390	5390	0
247	20231127	152800	511122310	5390	5390	5390	5390	0
248	20231127	152700	511122310	5390	5390	5390	5390	0
249	20231127	152600	511122310	5390	5390	5390	5390	0
250	20231127	152500	511122310	5390	5390	5390	5390	0
251	20231127	152400	511122310	5390	5390	5390	5390	0
252	20231127	152300	511122310	5390	5390	5390	5390	0
253	20231127	152200	511122310	5390	5390	5390	5390	0
254	20231127	152100	511122310	5390	5390	5390	5390	0
255	20231127	152000	511122310	5390	5390	5390	5390	0
256	20231127	151900	511122310	5390	5390	5390	5390	390
257	20231127	151800	509020210	5400	5400	5400	5400	0
258	20231127	151700	509020210	5400	5400	5400	5400	1
259	20231127	151600	509014810	5390	5390	5390	5390	59
260	20231127	151500	508696800	5390	5390	5390	5390	1
261	20231127	151400	508691410	5400	5400	5400	5400	0
262	20231127	151300	508691410	5400	5400	5400	5400	0
263	20231127	151200	508691410	5400	5400	5400	5400	1
264	20231127	151100	508686010	5380	5380	5380	5380	30
265	20231127	151000	508524610	5380	5380	5380	5380	5
266	20231127	150900	508497710	5380	5380	5380	5380	0
267	20231127	150800	508497710	5380	5380	5380	5380	200
268	20231127	150700	507421710	5380	5390	5390	5380	200
269	20231127	150600	506345480	5390	5390	5390	5390	255
270	20231127	150500	504971030	5380	5380	5380	5380	0
271	20231127	150400	504971030	5380	5380	5380	5380	727
272	20231127	150300	501059770	5380	5380	5380	5380	50
273	20231127	150200	500790770	5380	5380	5380	5380	0
274	20231127	150100	500790770	5380	5380	5380	5380	2
275	20231127	150000	500780010	5390	5390	5390	5390	38
276	20231127	145900	500575190	5380	5380	5380	5380	0
277	20231127	145800	500575190	5380	5380	5380	5380	1623
278	20231127	145700	491843450	5380	5380	5380	5380	0
279	20231127	145600	491843450	5380	5380	5380	5380	0
280	20231127	145500	491843450	5380	5380	5380	5380	3
281	20231127	145400	491827310	5380	5380	5380	5380	1
282	20231127	145300	491821930	5370	5370	5370	5370	220
283	20231127	145200	490640530	5380	5380	5380	5380	200
284	20231127	145100	489564530	5370	5370	5370	5370	0
285	20231127	145000	489564530	5370	5380	5380	5360	2530
286	20231127	144900	475971470	5380	5380	5380	5380	405
287	20231127	144800	473792570	5390	5390	5390	5390	0
288	20231127	144700	473792570	5390	5390	5390	5390	0
289	20231127	144600	473792570	5390	5390	5390	5390	0
290	20231127	144500	473792570	5390	5390	5390	5390	0
291	20231127	144400	473792570	5390	5390	5390	5390	0
292	20231127	144300	473792570	5390	5390	5390	5390	0
293	20231127	144200	473792570	5390	5390	5390	5390	0
294	20231127	144100	473792570	5390	5390	5390	5390	1
295	20231127	144000	473787180	5390	5390	5390	5390	0
296	20231127	143900	473787180	5390	5390	5390	5390	0
297	20231127	143800	473787180	5390	5390	5390	5390	0
298	20231127	143700	473787180	5390	5390	5390	5390	0
299	20231127	143600	473787180	5390	5390	5390	5390	190
300	20231127	143500	472763080	5380	5380	5380	5380	0
301	20231127	143400	472763080	5380	5380	5380	5380	0
302	20231127	143300	472763080	5380	5380	5380	5380	0
303	20231127	143200	472763080	5380	5380	5380	5380	0
304	20231127	143100	472763080	5380	5380	5380	5380	600
305	20231127	143000	469535080	5380	5380	5380	5380	0
306	20231127	142900	469535080	5380	5380	5380	5380	72
307	20231127	142800	469147720	5390	5390	5390	5390	0
308	20231127	142700	469147720	5390	5390	5390	5390	1
309	20231127	142600	469142330	5380	5380	5380	5380	477
310	20231127	142500	466576070	5390	5390	5390	5390	1
311	20231127	142400	466570680	5380	5380	5380	5380	18
312	20231127	142300	466473840	5390	5390	5390	5390	0
313	20231127	142200	466473840	5390	5390	5390	5390	0
314	20231127	142100	466473840	5390	5390	5390	5390	5
315	20231127	142000	466446890	5390	5390	5390	5390	0
316	20231127	141900	466446890	5390	5390	5390	5390	1
317	20231127	141800	466441500	5390	5390	5390	5390	0
318	20231127	141700	466441500	5390	5390	5390	5390	1
319	20231127	141600	466436110	5390	5390	5390	5390	187
320	20231127	141500	465428180	5390	5390	5390	5390	1
321	20231127	141400	465422790	5380	5380	5380	5380	268
322	20231127	141300	463980950	5390	5390	5390	5390	0
323	20231127	141200	463980950	5390	5390	5390	5390	0
324	20231127	141100	463980950	5390	5390	5390	5390	0
325	20231127	141000	463980950	5390	5390	5390	5390	0
326	20231127	140900	463980950	5390	5390	5390	5390	0
327	20231127	140800	463980950	5390	5390	5390	5390	0
328	20231127	140700	463980950	5390	5390	5390	5390	0
329	20231127	140600	463980950	5390	5390	5390	5390	0
330	20231127	140500	463980950	5390	5390	5390	5390	0
331	20231127	140400	463980950	5390	5390	5390	5390	1
332	20231127	140300	463975560	5380	5380	5380	5380	0
333	20231127	140200	463975560	5380	5380	5380	5380	20
334	20231127	140100	463867960	5380	5380	5380	5380	78
335	20231127	140000	463448320	5400	5400	5400	5400	0
336	20231127	135900	463448320	5400	5400	5400	5400	1
337	20231127	135800	463442920	5380	5380	5380	5380	0
338	20231127	135700	463442920	5380	5380	5380	5380	1
339	20231127	135600	463437540	5400	5400	5400	5400	0
340	20231127	135500	463437540	5400	5400	5400	5400	0
341	20231127	135400	463437540	5400	5400	5400	5400	1
342	20231127	135300	463432140	5380	5380	5380	5380	0
343	20231127	135200	463432140	5380	5380	5380	5380	15
344	20231127	135100	463351440	5400	5400	5400	5400	0
345	20231127	135000	463351440	5400	5380	5400	5380	558
346	20231127	134900	460348880	5390	5390	5390	5390	0
347	20231127	134800	460348880	5390	5390	5390	5390	0
348	20231127	134700	460348880	5390	5390	5390	5390	30
349	20231127	134600	460187180	5400	5400	5400	5400	37
350	20231127	134500	459987380	5400	5400	5400	5400	0
351	20231127	134400	459987380	5400	5400	5400	5400	397
352	20231127	134300	457843580	5390	5390	5390	5390	0
353	20231127	134200	457843580	5390	5400	5400	5390	2371
354	20231127	134100	445053180	5410	5410	5420	5410	371
355	20231127	134000	443046060	5400	5400	5400	5400	0
356	20231127	133900	443046060	5400	5400	5400	5400	0
357	20231127	133800	443046060	5400	5400	5400	5400	0
358	20231127	133700	443046060	5400	5400	5400	5400	6
359	20231127	133600	443013660	5400	5410	5410	5400	86
360	20231127	133500	442548410	5410	5410	5410	5410	0
361	20231127	133400	442548410	5410	5410	5410	5410	17
362	20231127	133300	442456440	5410	5410	5410	5410	10
363	20231127	133200	442402340	5410	5410	5410	5410	0
364	20231127	133100	442402340	5410	5410	5410	5410	13
365	20231127	133000	442332010	5410	5410	5410	5410	30
366	20231127	132900	442169710	5410	5410	5410	5410	0
367	20231127	132800	442169710	5410	5410	5410	5410	0
368	20231127	132700	442169710	5410	5410	5410	5410	0
369	20231127	132600	442169710	5410	5410	5410	5410	0
370	20231127	132500	442169710	5410	5410	5410	5410	212
371	20231127	132400	441022790	5410	5410	5410	5410	35
372	20231127	132300	440833440	5410	5410	5410	5410	0
373	20231127	132200	440833440	5410	5410	5410	5410	20
374	20231127	132100	440725240	5410	5410	5410	5410	0
375	20231127	132000	440725240	5410	5410	5410	5410	0
376	20231127	131900	440725240	5410	5410	5410	5410	0
377	20231127	131800	440725240	5410	5410	5410	5410	46
378	20231127	131700	440476380	5410	5410	5410	5410	0
379	20231127	131600	440476380	5410	5410	5410	5410	36
380	20231127	131500	440281620	5410	5410	5410	5410	0
381	20231127	131400	440281620	5410	5410	5410	5410	1
382	20231127	131300	440276210	5390	5390	5400	5390	305
383	20231127	131200	438632250	5400	5400	5400	5400	6
384	20231127	131100	438599850	5400	5400	5400	5400	5
385	20231127	131000	438572850	5400	5400	5400	5400	9
386	20231127	130900	438524250	5410	5410	5410	5410	0
387	20231127	130800	438524250	5410	5410	5410	5410	1
388	20231127	130700	438518840	5390	5390	5390	5390	0
389	20231127	130600	438518840	5390	5390	5390	5390	5
390	20231127	130500	438491890	5390	5390	5390	5390	0
391	20231127	130400	438491890	5390	5420	5420	5390	15
392	20231127	130300	438411010	5420	5420	5420	5420	0
393	20231127	130200	438411010	5420	5420	5420	5420	1
394	20231127	130100	438405590	5420	5420	5420	5420	0
395	20231127	130000	438405590	5420	5420	5420	5420	2
396	20231127	125900	438394750	5390	5390	5390	5390	1051
397	20231127	125800	432729860	5390	5380	5390	5360	3018
398	20231127	125700	416523980	5380	5380	5380	5380	10
399	20231127	125600	416470180	5390	5390	5390	5390	48
400	20231127	125500	416211460	5390	5390	5390	5390	0
401	20231127	125400	416211460	5390	5390	5390	5390	1003
402	20231127	125300	410805290	5390	5400	5400	5390	86
403	20231127	125200	410341190	5410	5410	5410	5410	50
404	20231127	125100	410070690	5420	5420	5420	5420	0
405	20231127	125000	410070690	5420	5420	5420	5420	0
406	20231127	124900	410070690	5420	5420	5420	5420	55
407	20231127	124800	409772590	5380	5380	5380	5380	0
408	20231127	124700	409772590	5380	5380	5380	5380	0
409	20231127	124600	409772590	5380	5380	5380	5380	0
410	20231127	124500	409772590	5380	5400	5400	5380	3000
411	20231127	124400	393587890	5400	5400	5400	5400	35
412	20231127	124300	393398890	5390	5420	5420	5390	55
413	20231127	124200	393101540	5390	5420	5420	5390	35
414	20231127	124100	392912590	5420	5420	5420	5420	6
415	20231127	124000	392880070	5410	5410	5410	5410	10
416	20231127	123900	392825970	5390	5390	5390	5390	10
417	20231127	123800	392772070	5420	5420	5420	5420	0
418	20231127	123700	392772070	5420	5420	5420	5420	0
419	20231127	123600	392772070	5420	5420	5420	5420	0
420	20231127	123500	392772070	5420	5420	5420	5420	0
421	20231127	123400	392772070	5420	5420	5420	5420	0
422	20231127	123300	392772070	5420	5420	5420	5420	0
423	20231127	123200	392772070	5420	5420	5420	5420	61
424	20231127	123100	392441450	5390	5390	5390	5390	116
425	20231127	123000	391816210	5420	5420	5420	5420	1
426	20231127	122900	391810790	5390	5390	5390	5390	260
427	20231127	122800	390409390	5400	5400	5400	5400	94
428	20231127	122700	389901790	5390	5390	5390	5390	0
429	20231127	122600	389901790	5390	5420	5420	5390	176
430	20231127	122500	388951350	5420	5420	5420	5420	0
431	20231127	122400	388951350	5420	5420	5420	5420	0
432	20231127	122300	388951350	5420	5420	5420	5420	0
433	20231127	122200	388951350	5420	5420	5420	5420	0
434	20231127	122100	388951350	5420	5420	5420	5420	1
435	20231127	122000	388945930	5410	5410	5410	5410	0
436	20231127	121900	388945930	5410	5410	5410	5410	0
437	20231127	121800	388945930	5410	5410	5410	5410	2350
438	20231127	121700	376232430	5410	5410	5410	5410	21
439	20231127	121600	376118820	5410	5410	5410	5410	1
440	20231127	121500	376113410	5400	5400	5400	5400	0
441	20231127	121400	376113410	5400	5400	5400	5400	0
442	20231127	121300	376113410	5400	5400	5400	5400	0
443	20231127	121200	376113410	5400	5400	5400	5400	903
444	20231127	121100	371237210	5400	5400	5400	5400	0
445	20231127	121000	371237210	5400	5400	5400	5400	0
446	20231127	120900	371237210	5400	5400	5400	5400	0
447	20231127	120800	371237210	5400	5400	5400	5400	0
448	20231127	120700	371237210	5400	5400	5400	5400	0
449	20231127	120600	371237210	5400	5400	5400	5400	250
450	20231127	120500	369887210	5400	5400	5400	5400	106
451	20231127	120400	369314810	5430	5400	5430	5400	145
452	20231127	120300	368531780	5400	5400	5400	5400	100
453	20231127	120200	367991780	5400	5400	5400	5400	3
454	20231127	120100	367975580	5390	5390	5390	5390	200
455	20231127	120000	366897580	5390	5390	5390	5390	400
456	20231127	115900	364741580	5380	5380	5380	5380	0
457	20231127	115800	364741580	5380	5380	5380	5380	0
458	20231127	115700	364741580	5380	5380	5380	5380	21
459	20231127	115600	364628600	5370	5370	5370	5370	0
460	20231127	115500	364628600	5370	5370	5370	5370	0
461	20231127	115400	364628600	5370	5380	5380	5370	1916
462	20231127	115300	354335180	5380	5380	5380	5380	997
463	20231127	115200	348971320	5380	5400	5400	5380	2695
464	20231127	115100	334455640	5420	5420	5420	5420	0
465	20231127	115000	334455640	5420	5420	5420	5420	5
466	20231127	114900	334428540	5420	5420	5420	5420	0
467	20231127	114800	334428540	5420	5420	5420	5420	0
468	20231127	114700	334428540	5420	5420	5420	5420	7
469	20231127	114600	334390600	5410	5410	5410	5410	8
470	20231127	114500	334347320	5440	5440	5440	5440	0
471	20231127	114400	334347320	5440	5440	5440	5440	0
472	20231127	114300	334347320	5440	5440	5440	5440	0
473	20231127	114200	334347320	5440	5440	5440	5440	0
474	20231127	114100	334347320	5440	5440	5440	5440	0
475	20231127	114000	334347320	5440	5440	5440	5440	0
476	20231127	113900	334347320	5440	5440	5440	5440	0
477	20231127	113800	334347320	5440	5440	5440	5440	0
478	20231127	113700	334347320	5440	5440	5440	5440	3
479	20231127	113600	334331000	5440	5440	5440	5440	0
480	20231127	113500	334331000	5440	5440	5440	5440	0
481	20231127	113400	334331000	5440	5440	5440	5440	0
482	20231127	113300	334331000	5440	5440	5440	5440	0
483	20231127	113200	334331000	5440	5440	5440	5440	1955
484	20231127	113100	323695800	5430	5430	5430	5430	0
485	20231127	113000	323695800	5430	5430	5430	5430	649
486	20231127	112900	320171730	5430	5430	5430	5430	1
487	20231127	112800	320166300	5420	5420	5420	5420	0
488	20231127	112700	320166300	5420	5420	5420	5420	0
489	20231127	112600	320166300	5420	5420	5420	5420	0
490	20231127	112500	320166300	5420	5420	5420	5420	0
491	20231127	112400	320166300	5420	5420	5420	5420	0
492	20231127	112300	320166300	5420	5420	5420	5420	20
493	20231127	112200	320057900	5440	5440	5440	5440	0
494	20231127	112100	320057900	5440	5440	5440	5440	1
495	20231127	112000	320052460	5400	5400	5400	5400	0
496	20231127	111900	320052460	5400	5400	5400	5400	0
497	20231127	111800	320052460	5400	5400	5400	5400	184
498	20231127	111700	319058860	5410	5400	5410	5400	34
499	20231127	111600	318875250	5410	5420	5420	5410	601
500	20231127	111500	315623680	5430	5430	5430	5430	31
501	20231127	111400	315455350	5440	5440	5440	5440	0
502	20231127	111300	315455350	5440	5440	5440	5440	0
503	20231127	111200	315455350	5440	5440	5440	5440	0
504	20231127	111100	315455350	5440	5440	5440	5440	2
505	20231127	111000	315444470	5440	5440	5440	5440	100
506	20231127	110900	314900470	5440	5440	5440	5440	2
507	20231127	110800	314889590	5440	5440	5440	5440	3
508	20231127	110700	314873270	5450	5450	5450	5450	0
509	20231127	110600	314873270	5450	5450	5450	5450	1
510	20231127	110500	314867820	5420	5420	5420	5420	0
511	20231127	110400	314867820	5420	5420	5420	5420	178
512	20231127	110300	313903060	5420	5430	5430	5420	1000
513	20231127	110200	308483040	5420	5430	5430	5420	40
514	20231127	110100	308266170	5440	5450	5450	5440	10
515	20231127	110000	308211720	5460	5460	5460	5460	0
516	20231127	105900	308211720	5460	5450	5460	5450	102
517	20231127	105800	307654820	5430	5430	5430	5430	38
518	20231127	105700	307448480	5430	5430	5430	5430	0
519	20231127	105600	307448480	5430	5430	5430	5430	262
520	20231127	105500	306025820	5430	5430	5430	5430	0
521	20231127	105400	306025820	5430	5430	5430	5430	0
522	20231127	105300	306025820	5430	5430	5430	5430	10
523	20231127	105200	305971520	5430	5430	5430	5430	0
524	20231127	105100	305971520	5430	5430	5430	5430	0
525	20231127	105000	305971520	5430	5430	5430	5430	0
526	20231127	104900	305971520	5430	5430	5430	5430	0
527	20231127	104800	305971520	5430	5430	5430	5430	29
528	20231127	104700	305814050	5430	5420	5430	5420	2900
529	20231127	104600	290082840	5400	5400	5400	5400	1
530	20231127	104500	290077440	5400	5400	5400	5400	0
531	20231127	104400	290077440	5400	5400	5400	5400	0
532	20231127	104300	290077440	5400	5400	5400	5400	0
533	20231127	104200	290077440	5400	5400	5400	5400	0
534	20231127	104100	290077440	5400	5400	5400	5400	0
535	20231127	104000	290077440	5400	5400	5400	5400	0
536	20231127	103900	290077440	5400	5400	5400	5400	0
537	20231127	103800	290077440	5400	5400	5400	5400	2346
538	20231127	103700	277409040	5380	5380	5380	5380	0
539	20231127	103600	277409040	5380	5380	5380	5380	450
540	20231127	103500	274988040	5380	5380	5380	5380	0
541	20231127	103400	274988040	5380	5380	5380	5380	455
542	20231127	103300	272540140	5380	5380	5380	5380	100
543	20231127	103200	272002140	5380	5380	5380	5380	50
544	20231127	103100	271733140	5400	5400	5400	5400	500
545	20231127	103000	269033140	5400	5400	5400	5400	0
546	20231127	102900	269033140	5400	5400	5400	5400	0
547	20231127	102800	269033140	5400	5380	5400	5380	1003
548	20231127	102700	263636940	5390	5380	5390	5380	1010
549	20231127	102600	258203040	5380	5380	5380	5380	0
550	20231127	102500	258203040	5380	5380	5380	5380	1360
551	20231127	102400	250886240	5380	5390	5390	5380	2000
552	20231127	102300	240125240	5400	5400	5400	5400	0
553	20231127	102200	240125240	5400	5400	5400	5400	3
554	20231127	102100	240109040	5390	5390	5390	5390	1891
555	20231127	102000	229916550	5400	5390	5400	5390	120
556	20231127	101900	229269550	5400	5400	5400	5390	216
557	20231127	101800	228103530	5400	5400	5400	5400	0
558	20231127	101700	228103530	5400	5400	5400	5400	800
559	20231127	101600	223783530	5400	5400	5400	5400	0
560	20231127	101500	223783530	5400	5400	5400	5400	0
561	20231127	101400	223783530	5400	5400	5400	5400	1862
562	20231127	101300	213728730	5400	5390	5400	5390	2310
563	20231127	101200	201254770	5400	5400	5400	5400	1
564	20231127	101100	201249370	5400	5400	5400	5400	34
565	20231127	101000	201065770	5390	5390	5390	5390	88
566	20231127	100900	200591450	5400	5400	5400	5400	20
567	20231127	100800	200483450	5390	5390	5390	5390	1010
568	20231127	100700	195039550	5400	5400	5400	5400	8
569	20231127	100600	194996350	5400	5400	5400	5400	619
570	20231127	100500	191653750	5410	5420	5420	5410	51
571	20231127	100400	191377830	5410	5410	5410	5410	1506
572	20231127	100300	183230370	5410	5410	5410	5410	685
573	20231127	100200	179524520	5400	5410	5410	5400	375
574	20231127	100100	177499510	5400	5400	5410	5400	3100
575	20231127	100000	160749510	5410	5410	5410	5410	808
576	20231127	095900	156378230	5420	5420	5420	5410	2216
577	20231127	095800	144387510	5410	5410	5410	5410	529
578	20231127	095700	141525620	5410	5420	5430	5410	2215
579	20231127	095600	129521800	5430	5430	5430	5430	720
580	20231127	095500	125612200	5430	5430	5430	5430	0
581	20231127	095400	125612200	5430	5430	5430	5430	2000
582	20231127	095300	114752200	5440	5430	5440	5430	1531
583	20231127	095200	106438860	5440	5450	5450	5440	1036
584	20231127	095100	100802820	5460	5460	5460	5460	0
585	20231127	095000	100802820	5460	5460	5460	5460	2
586	20231127	094900	100791900	5460	5460	5460	5460	1
587	20231127	094800	100786440	5450	5450	5450	5450	0
588	20231127	094700	100786440	5450	5430	5450	5430	1000
589	20231127	094600	95354440	5430	5430	5430	5430	73
590	20231127	094500	94958050	5450	5450	5450	5450	0
591	20231127	094400	94958050	5450	5450	5450	5450	0
592	20231127	094300	94958050	5450	5440	5450	5440	736
593	20231127	094200	90953960	5450	5450	5450	5450	3
594	20231127	094100	90937610	5440	5440	5440	5440	347
595	20231127	094000	89049930	5450	5450	5460	5450	1027
596	20231127	093900	83452760	5460	5480	5480	5460	1253
597	20231127	093800	76599940	5480	5470	5480	5470	39
598	20231127	093700	76386600	5470	5470	5470	5470	34
599	20231127	093600	76200620	5460	5470	5470	5460	81
600	20231127	093500	75757960	5470	5470	5470	5470	32
601	20231127	093400	75582920	5470	5470	5470	5470	1
602	20231127	093300	75577450	5460	5460	5460	5460	0
603	20231127	093200	75577450	5460	5460	5460	5460	0
604	20231127	093100	75577450	5460	5460	5460	5460	0
605	20231127	093000	75577450	5460	5460	5460	5460	2890
606	20231127	092900	59798050	5460	5460	5460	5460	1
607	20231127	092800	59792590	5450	5450	5450	5450	0
608	20231127	092700	59792590	5450	5450	5450	5450	10
609	20231127	092600	59738090	5450	5450	5450	5450	0
610	20231127	092500	59738090	5450	5450	5450	5450	73
611	20231127	092400	59340240	5450	5450	5450	5450	73
612	20231127	092300	58942390	5450	5460	5460	5450	117
613	20231127	092200	58304300	5460	5490	5490	5460	720
614	20231127	092100	54373070	5460	5470	5470	5460	73
615	20231127	092000	53974120	5460	5460	5460	5460	98
616	20231127	091900	53439040	5460	5460	5460	5460	73
617	20231127	091800	53040460	5460	5460	5460	5460	73
618	20231127	091700	52641880	5490	5470	5490	5460	74
619	20231127	091600	52237470	5470	5470	5470	5470	73
620	20231127	091500	51838160	5470	5490	5490	5470	324
621	20231127	091400	50060860	5490	5470	5490	5460	563
622	20231127	091300	46981960	5470	5480	5480	5470	174
623	20231127	091200	46029170	5480	5480	5480	5480	1190
624	20231127	091100	39507970	5480	5480	5480	5480	310
625	20231127	091000	37809170	5480	5500	5500	5480	1878
626	20231127	090900	27496640	5500	5500	5500	5500	74
627	20231127	090800	27089640	5500	5500	5500	5500	74
628	20231127	090700	26682640	5500	5520	5520	5500	312
629	20231127	090600	24963690	5570	5570	5570	5510	1577
630	20231127	090500	16183690	5510	5540	5540	5510	322
631	20231127	090400	14405120	5500	5500	5500	5500	0
632	20231127	090300	14405120	5500	5500	5500	5500	0
633	20231127	090200	14405120	5500	5500	5500	5500	0
634	20231127	090100	14405120	5500	5540	5540	5500	900
635	20231127	090000	9446410	5590	5530	5590	5530	1707