KissMeData/004250/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184200	271497900	5340	5340	5340	5340	1633
3	20231127	184100	271497900	5340	5340	5340	5340	0
4	20231127	184000	271497900	5340	5340	5340	5340	0
5	20231127	183900	271497900	5340	5340	5340	5340	0
6	20231127	183800	271497900	5340	5340	5340	5340	0
7	20231127	183700	271497900	5340	5340	5340	5340	0
8	20231127	183600	271497900	5340	5340	5340	5340	0
9	20231127	183500	271497900	5340	5340	5340	5340	0
10	20231127	183400	271497900	5340	5340	5340	5340	0
11	20231127	183300	271497900	5340	5340	5340	5340	0
12	20231127	183200	271497900	5340	5340	5340	5340	0
13	20231127	183100	271497900	5340	5340	5340	5340	0
14	20231127	183000	271497900	5340	5340	5340	5340	0
15	20231127	182900	271497900	5340	5340	5340	5340	0
16	20231127	182800	271497900	5340	5340	5340	5340	0
17	20231127	182700	271497900	5340	5340	5340	5340	0
18	20231127	182600	271497900	5340	5340	5340	5340	0
19	20231127	182500	271497900	5340	5340	5340	5340	0
20	20231127	182400	271497900	5340	5340	5340	5340	0
21	20231127	182300	271497900	5340	5340	5340	5340	0
22	20231127	182200	271497900	5340	5340	5340	5340	0
23	20231127	182100	271497900	5340	5340	5340	5340	0
24	20231127	182000	271497900	5340	5340	5340	5340	0
25	20231127	181900	271497900	5340	5340	5340	5340	0
26	20231127	181800	271497900	5340	5340	5340	5340	0
27	20231127	181700	271497900	5340	5340	5340	5340	0
28	20231127	181600	271497900	5340	5340	5340	5340	0
29	20231127	181500	271497900	5340	5340	5340	5340	0
30	20231127	181400	271497900	5340	5340	5340	5340	0
31	20231127	181300	271497900	5340	5340	5340	5340	0
32	20231127	181200	271497900	5340	5340	5340	5340	1633
33	20231127	181100	271497900	5340	5340	5340	5340	0
34	20231127	181000	271497900	5340	5340	5340	5340	0
35	20231127	180900	271497900	5340	5340	5340	5340	0
36	20231127	180800	271497900	5340	5340	5340	5340	0
37	20231127	180700	271497900	5340	5340	5340	5340	0
38	20231127	180600	271497900	5340	5340	5340	5340	0
39	20231127	180500	271497900	5340	5340	5340	5340	0
40	20231127	180400	271497900	5340	5340	5340	5340	0
41	20231127	180300	271497900	5340	5340	5340	5340	0
42	20231127	180200	271497900	5340	5340	5340	5340	0
43	20231127	180100	271497900	5340	5340	5340	5340	0
44	20231127	180000	271497900	5340	5340	5340	5340	0
45	20231127	175900	271497900	5340	5340	5340	5340	0
46	20231127	175800	271497900	5340	5340	5340	5340	0
47	20231127	175700	271497900	5340	5340	5340	5340	0
48	20231127	175600	271497900	5340	5340	5340	5340	0
49	20231127	175500	271497900	5340	5340	5340	5340	0
50	20231127	175400	271497900	5340	5340	5340	5340	0
51	20231127	175300	271497900	5340	5340	5340	5340	0
52	20231127	175200	271497900	5340	5340	5340	5340	0
53	20231127	175100	271497900	5340	5340	5340	5340	0
54	20231127	175000	271497900	5340	5340	5340	5340	0
55	20231127	174900	271497900	5340	5340	5340	5340	0
56	20231127	174800	271497900	5340	5340	5340	5340	0
57	20231127	174700	271497900	5340	5340	5340	5340	0
58	20231127	174600	271497900	5340	5340	5340	5340	0
59	20231127	174500	271497900	5340	5340	5340	5340	0
60	20231127	174400	271497900	5340	5340	5340	5340	0
61	20231127	174300	271497900	5340	5340	5340	5340	0
62	20231127	174200	271497900	5340	5340	5340	5340	1633
63	20231127	174100	271497900	5340	5340	5340	5340	0
64	20231127	174000	271497900	5340	5340	5340	5340	0
65	20231127	173900	271497900	5340	5340	5340	5340	0
66	20231127	173800	271497900	5340	5340	5340	5340	0
67	20231127	173700	271497900	5340	5340	5340	5340	0
68	20231127	173600	271497900	5340	5340	5340	5340	0
69	20231127	173500	271497900	5340	5340	5340	5340	0
70	20231127	173400	271497900	5340	5340	5340	5340	0
71	20231127	173300	271497900	5340	5340	5340	5340	0
72	20231127	173200	271497900	5340	5340	5340	5340	0
73	20231127	173100	271497900	5340	5340	5340	5340	0
74	20231127	173000	271497900	5340	5340	5340	5340	0
75	20231127	172900	271497900	5340	5340	5340	5340	0
76	20231127	172800	271497900	5340	5340	5340	5340	0
77	20231127	172700	271497900	5340	5340	5340	5340	0
78	20231127	172600	271497900	5340	5340	5340	5340	0
79	20231127	172500	271497900	5340	5340	5340	5340	0
80	20231127	172400	271497900	5340	5340	5340	5340	0
81	20231127	172300	271497900	5340	5340	5340	5340	0
82	20231127	172200	271497900	5340	5340	5340	5340	0
83	20231127	172100	271497900	5340	5340	5340	5340	0
84	20231127	172000	271497900	5340	5340	5340	5340	0
85	20231127	171900	271497900	5340	5340	5340	5340	0
86	20231127	171800	271497900	5340	5340	5340	5340	0
87	20231127	171700	271497900	5340	5340	5340	5340	0
88	20231127	171600	271497900	5340	5340	5340	5340	0
89	20231127	171500	271497900	5340	5340	5340	5340	0
90	20231127	171400	271497900	5340	5340	5340	5340	0
91	20231127	171300	271497900	5340	5340	5340	5340	0
92	20231127	171200	271497900	5340	5340	5340	5340	1633
93	20231127	171100	271497900	5340	5340	5340	5340	0
94	20231127	171000	271497900	5340	5340	5340	5340	0
95	20231127	170900	271497900	5340	5340	5340	5340	0
96	20231127	170800	271497900	5340	5340	5340	5340	0
97	20231127	170700	271497900	5340	5340	5340	5340	0
98	20231127	170600	271497900	5340	5340	5340	5340	0
99	20231127	170500	271497900	5340	5340	5340	5340	0
100	20231127	170400	271497900	5340	5340	5340	5340	0
101	20231127	170300	271497900	5340	5340	5340	5340	0
102	20231127	170200	271497900	5340	5340	5340	5340	0
103	20231127	170100	271497900	5340	5340	5340	5340	0
104	20231127	170000	271497900	5340	5340	5340	5340	0
105	20231127	165900	271497900	5340	5340	5340	5340	0
106	20231127	165800	271497900	5340	5340	5340	5340	0
107	20231127	165700	271497900	5340	5340	5340	5340	0
108	20231127	165600	271497900	5340	5340	5340	5340	0
109	20231127	165500	271497900	5340	5340	5340	5340	0
110	20231127	165400	271497900	5340	5340	5340	5340	0
111	20231127	165300	271497900	5340	5340	5340	5340	0
112	20231127	165200	271497900	5340	5340	5340	5340	0
113	20231127	165100	271497900	5340	5340	5340	5340	0
114	20231127	165000	271497900	5340	5340	5340	5340	0
115	20231127	164900	271497900	5340	5340	5340	5340	0
116	20231127	164800	271497900	5340	5340	5340	5340	0
117	20231127	164700	271497900	5340	5340	5340	5340	0
118	20231127	164600	271497900	5340	5340	5340	5340	0
119	20231127	164500	271497900	5340	5340	5340	5340	0
120	20231127	164400	271497900	5340	5340	5340	5340	0
121	20231127	164300	271497900	5340	5340	5340	5340	0
122	20231127	164200	271497900	5340	5340	5340	5340	1633
123	20231127	164100	271497900	5340	5340	5340	5340	0
124	20231127	164000	271497900	5340	5340	5340	5340	0
125	20231127	163900	271497900	5340	5340	5340	5340	0
126	20231127	163800	271497900	5340	5340	5340	5340	0
127	20231127	163700	271497900	5340	5340	5340	5340	0
128	20231127	163600	271497900	5340	5340	5340	5340	0
129	20231127	163500	271497900	5340	5340	5340	5340	0
130	20231127	163400	271497900	5340	5340	5340	5340	0
131	20231127	163300	271497900	5340	5340	5340	5340	0
132	20231127	163200	271497900	5340	5340	5340	5340	0
133	20231127	163100	271497900	5340	5340	5340	5340	0
134	20231127	163000	271497900	5340	5340	5340	5340	0
135	20231127	162900	271497900	5340	5340	5340	5340	0
136	20231127	162800	271497900	5340	5340	5340	5340	0
137	20231127	162700	271497900	5340	5340	5340	5340	0
138	20231127	162600	271497900	5340	5340	5340	5340	0
139	20231127	162500	271497900	5340	5340	5340	5340	0
140	20231127	162400	271497900	5340	5340	5340	5340	0
141	20231127	162300	271497900	5340	5340	5340	5340	0
142	20231127	162200	271497900	5340	5340	5340	5340	0
143	20231127	162100	271497900	5340	5340	5340	5340	0
144	20231127	162000	271497900	5340	5340	5340	5340	0
145	20231127	161900	271497900	5340	5340	5340	5340	0
146	20231127	161800	271497900	5340	5340	5340	5340	0
147	20231127	161700	271497900	5340	5340	5340	5340	0
148	20231127	161600	271497900	5340	5340	5340	5340	0
149	20231127	161500	271497900	5340	5340	5340	5340	0
150	20231127	161400	271497900	5340	5340	5340	5340	0
151	20231127	161300	271497900	5340	5340	5340	5340	0
152	20231127	161200	271497900	5340	5340	5340	5340	1633
153	20231127	161100	271497900	5340	5340	5340	5340	0
154	20231127	161000	271497900	5340	5340	5340	5340	0
155	20231127	160900	271497900	5340	5340	5340	5340	0
156	20231127	160800	271497900	5340	5340	5340	5340	0
157	20231127	160700	271497900	5340	5340	5340	5340	0
158	20231127	160600	271497900	5340	5340	5340	5340	0
159	20231127	160500	271497900	5340	5340	5340	5340	0
160	20231127	160400	271497900	5340	5340	5340	5340	0
161	20231127	160300	271497900	5340	5340	5340	5340	0
162	20231127	160200	271497900	5340	5340	5340	5340	0
163	20231127	160100	271497900	5340	5340	5340	5340	0
164	20231127	160000	271497900	5340	5340	5340	5340	0
165	20231127	155900	271497900	5340	5340	5340	5340	0
166	20231127	155800	271497900	5340	5340	5340	5340	0
167	20231127	155700	271497900	5340	5340	5340	5340	0
168	20231127	155600	271497900	5340	5340	5340	5340	0
169	20231127	155500	271497900	5340	5340	5340	5340	0
170	20231127	155400	271497900	5340	5340	5340	5340	0
171	20231127	155300	271497900	5340	5340	5340	5340	0
172	20231127	155200	271497900	5340	5340	5340	5340	0
173	20231127	155100	271497900	5340	5340	5340	5340	0
174	20231127	155000	271497900	5340	5340	5340	5340	0
175	20231127	154900	271497900	5340	5340	5340	5340	0
176	20231127	154800	271497900	5340	5340	5340	5340	0
177	20231127	154700	271497900	5340	5340	5340	5340	0
178	20231127	154600	271497900	5340	5340	5340	5340	0
179	20231127	154500	271497900	5340	5340	5340	5340	0
180	20231127	154400	271497900	5340	5340	5340	5340	0
181	20231127	154300	271497900	5340	5340	5340	5340	0
182	20231127	154200	271497900	5340	5340	5340	5340	1633
183	20231127	154100	271497900	5340	5340	5340	5340	0
184	20231127	154000	271497900	5340	5340	5340	5340	0
185	20231127	153900	271497900	5340	5340	5340	5340	0
186	20231127	153800	271497900	5340	5340	5340	5340	0
187	20231127	153700	271497900	5340	5340	5340	5340	0
188	20231127	153600	271497900	5340	5340	5340	5340	0
189	20231127	153500	271497900	5340	5340	5340	5340	0
190	20231127	153400	271497900	5340	5340	5340	5340	0
191	20231127	153300	271497900	5340	5340	5340	5340	0
192	20231127	153200	271497900	5340	5340	5340	5340	0
193	20231127	153100	271497900	5340	5340	5340	5340	0
194	20231127	153000	271497900	5340	5340	5340	5340	1633
195	20231127	152900	262777680	5360	5360	5360	5360	0
196	20231127	152800	262777680	5360	5360	5360	5360	0
197	20231127	152700	262777680	5360	5360	5360	5360	0
198	20231127	152600	262777680	5360	5360	5360	5360	0
199	20231127	152500	262777680	5360	5360	5360	5360	0
200	20231127	152400	262777680	5360	5360	5360	5360	0
201	20231127	152300	262777680	5360	5360	5360	5360	0
202	20231127	152200	262777680	5360	5360	5360	5360	0
203	20231127	152100	262777680	5360	5360	5360	5360	0
204	20231127	152000	262777680	5360	5360	5360	5360	0
205	20231127	151900	262777680	5360	5360	5360	5340	154
206	20231127	151800	261952400	5360	5340	5360	5340	460
207	20231127	151700	259495960	5340	5350	5350	5340	209
208	20231127	151600	258378190	5350	5350	5350	5350	13
209	20231127	151500	258308640	5350	5350	5350	5350	13
210	20231127	151400	258239090	5360	5350	5360	5350	252
211	20231127	151300	256888500	5360	5360	5360	5360	120
212	20231127	151200	256245300	5360	5360	5360	5360	3
213	20231127	151100	256229220	5350	5350	5350	5350	0
214	20231127	151000	256229220	5350	5350	5350	5350	0
215	20231127	150900	256229220	5350	5350	5350	5350	218
216	20231127	150800	255062920	5350	5350	5350	5350	5
217	20231127	150700	255036170	5350	5350	5350	5350	0
218	20231127	150600	255036170	5350	5350	5350	5350	0
219	20231127	150500	255036170	5350	5350	5350	5350	2
220	20231127	150400	255025470	5350	5350	5350	5350	2
221	20231127	150300	255014770	5350	5350	5350	5350	5
222	20231127	150200	254988020	5350	5350	5350	5350	1
223	20231127	150100	254982670	5360	5360	5360	5360	0
224	20231127	150000	254982670	5360	5360	5360	5360	0
225	20231127	145900	254982670	5360	5350	5360	5350	202
226	20231127	145800	253901950	5350	5350	5350	5350	1
227	20231127	145700	253896600	5350	5350	5350	5350	0
228	20231127	145600	253896600	5350	5350	5350	5350	19
229	20231127	145500	253794950	5350	5350	5350	5350	10
230	20231127	145400	253741450	5350	5350	5350	5350	5
231	20231127	145300	253714700	5340	5340	5340	5340	0
232	20231127	145200	253714700	5340	5340	5340	5340	14
233	20231127	145100	253639940	5350	5360	5360	5350	101
234	20231127	145000	253099580	5360	5360	5360	5360	0
235	20231127	144900	253099580	5360	5360	5360	5360	0
236	20231127	144800	253099580	5360	5360	5360	5360	0
237	20231127	144700	253099580	5360	5360	5360	5360	0
238	20231127	144600	253099580	5360	5360	5360	5360	0
239	20231127	144500	253099580	5360	5360	5360	5360	0
240	20231127	144400	253099580	5360	5360	5360	5360	10
241	20231127	144300	253045980	5350	5350	5350	5350	0
242	20231127	144200	253045980	5350	5350	5350	5350	14
243	20231127	144100	252971080	5350	5350	5350	5350	16
244	20231127	144000	252885480	5350	5350	5350	5350	0
245	20231127	143900	252885480	5350	5350	5350	5350	252
246	20231127	143800	251537280	5340	5340	5340	5340	0
247	20231127	143700	251537280	5340	5340	5340	5340	0
248	20231127	143600	251537280	5340	5340	5340	5340	0
249	20231127	143500	251537280	5340	5340	5340	5340	0
250	20231127	143400	251537280	5340	5340	5340	5340	0
251	20231127	143300	251537280	5340	5340	5340	5340	542
252	20231127	143200	248643000	5340	5350	5350	5340	85
253	20231127	143100	248189080	5360	5360	5360	5360	82
254	20231127	143000	247749560	5340	5340	5340	5340	0
255	20231127	142900	247749560	5340	5340	5340	5340	0
256	20231127	142800	247749560	5340	5340	5340	5340	0
257	20231127	142700	247749560	5340	5350	5350	5340	500
258	20231127	142600	245078310	5350	5350	5350	5350	0
259	20231127	142500	245078310	5350	5350	5350	5350	530
260	20231127	142400	242242810	5350	5350	5350	5350	0
261	20231127	142300	242242810	5350	5350	5350	5350	25
262	20231127	142200	242109060	5360	5360	5360	5360	1
263	20231127	142100	242103700	5350	5350	5350	5350	0
264	20231127	142000	242103700	5350	5350	5350	5350	0
265	20231127	141900	242103700	5350	5350	5350	5350	1035
266	20231127	141800	236566450	5350	5350	5350	5350	0
267	20231127	141700	236566450	5350	5350	5350	5350	0
268	20231127	141600	236566450	5350	5350	5350	5350	5
269	20231127	141500	236539700	5360	5360	5360	5360	0
270	20231127	141400	236539700	5360	5360	5360	5360	0
271	20231127	141300	236539700	5360	5360	5360	5360	11
272	20231127	141200	236480740	5350	5350	5350	5350	173
273	20231127	141100	235555190	5350	5350	5350	5350	432
274	20231127	141000	233243990	5350	5350	5350	5350	0
275	20231127	140900	233243990	5350	5350	5350	5350	200
276	20231127	140800	232173990	5360	5360	5360	5360	7
277	20231127	140700	232136470	5360	5360	5360	5360	0
278	20231127	140600	232136470	5360	5360	5360	5360	0
279	20231127	140500	232136470	5360	5360	5360	5360	1
280	20231127	140400	232131110	5360	5360	5360	5360	17
281	20231127	140300	232039990	5350	5350	5350	5350	0
282	20231127	140200	232039990	5350	5350	5350	5350	0
283	20231127	140100	232039990	5350	5350	5350	5350	0
284	20231127	140000	232039990	5350	5350	5350	5350	0
285	20231127	135900	232039990	5350	5350	5350	5350	92
286	20231127	135800	231547790	5360	5360	5360	5360	10
287	20231127	135700	231494190	5360	5360	5360	5360	116
288	20231127	135600	230872430	5360	5360	5360	5360	0
289	20231127	135500	230872430	5360	5360	5360	5360	0
290	20231127	135400	230872430	5360	5360	5360	5360	9
291	20231127	135300	230824190	5360	5360	5360	5360	9
292	20231127	135200	230775950	5360	5360	5360	5360	75
293	20231127	135100	230373950	5360	5360	5360	5360	0
294	20231127	135000	230373950	5360	5360	5360	5360	1
295	20231127	134900	230368590	5350	5350	5350	5350	130
296	20231127	134800	229673090	5350	5350	5350	5350	13
297	20231127	134700	229603540	5360	5360	5360	5360	0
298	20231127	134600	229603540	5360	5360	5360	5360	0
299	20231127	134500	229603540	5360	5360	5360	5360	243
300	20231127	134400	228301060	5360	5360	5360	5360	0
301	20231127	134300	228301060	5360	5360	5360	5360	5
302	20231127	134200	228274260	5360	5360	5360	5360	0
303	20231127	134100	228274260	5360	5360	5360	5360	0
304	20231127	134000	228274260	5360	5360	5360	5360	0
305	20231127	133900	228274260	5360	5360	5360	5360	0
306	20231127	133800	228274260	5360	5360	5360	5360	0
307	20231127	133700	228274260	5360	5360	5360	5360	0
308	20231127	133600	228274260	5360	5360	5360	5360	0
309	20231127	133500	228274260	5360	5360	5360	5360	0
310	20231127	133400	228274260	5360	5360	5360	5360	0
311	20231127	133300	228274260	5360	5360	5360	5360	0
312	20231127	133200	228274260	5360	5360	5360	5360	0
313	20231127	133100	228274260	5360	5360	5360	5360	0
314	20231127	133000	228274260	5360	5360	5360	5360	283
315	20231127	132900	226757380	5360	5360	5360	5360	0
316	20231127	132800	226757380	5360	5360	5360	5360	0
317	20231127	132700	226757380	5360	5360	5360	5360	0
318	20231127	132600	226757380	5360	5360	5360	5360	0
319	20231127	132500	226757380	5360	5360	5360	5360	0
320	20231127	132400	226757380	5360	5360	5360	5360	0
321	20231127	132300	226757380	5360	5360	5360	5360	0
322	20231127	132200	226757380	5360	5360	5360	5360	170
323	20231127	132100	225846180	5370	5370	5370	5370	233
324	20231127	132000	224594970	5360	5360	5360	5360	0
325	20231127	131900	224594970	5360	5360	5360	5360	10
326	20231127	131800	224541370	5370	5370	5370	5370	1
327	20231127	131700	224536000	5360	5360	5360	5360	0
328	20231127	131600	224536000	5360	5360	5360	5360	15
329	20231127	131500	224455600	5370	5370	5370	5370	0
330	20231127	131400	224455600	5370	5370	5370	5370	1
331	20231127	131300	224450230	5370	5370	5370	5370	1
332	20231127	131200	224444860	5380	5380	5380	5380	10
333	20231127	131100	224391060	5380	5360	5380	5360	20
334	20231127	131000	224283660	5380	5380	5380	5370	3
335	20231127	130900	224267530	5360	5360	5360	5360	1
336	20231127	130800	224262170	5380	5360	5380	5360	261
337	20231127	130700	222858010	5360	5360	5360	5360	200
338	20231127	130600	221786010	5360	5360	5360	5360	0
339	20231127	130500	221786010	5360	5360	5360	5360	0
340	20231127	130400	221786010	5360	5360	5360	5360	0
341	20231127	130300	221786010	5360	5360	5360	5360	0
342	20231127	130200	221786010	5360	5360	5360	5360	0
343	20231127	130100	221786010	5360	5360	5360	5360	0
344	20231127	130000	221786010	5360	5360	5360	5360	0
345	20231127	125900	221786010	5360	5370	5370	5360	50
346	20231127	125800	221517850	5360	5360	5360	5360	0
347	20231127	125700	221517850	5360	5360	5360	5360	0
348	20231127	125600	221517850	5360	5360	5360	5360	0
349	20231127	125500	221517850	5360	5360	5360	5360	0
350	20231127	125400	221517850	5360	5360	5360	5360	411
351	20231127	125300	219314890	5370	5370	5370	5370	100
352	20231127	125200	218777890	5370	5370	5370	5370	157
353	20231127	125100	217934800	5370	5370	5370	5370	0
354	20231127	125000	217934800	5370	5370	5370	5370	0
355	20231127	124900	217934800	5370	5370	5370	5370	260
356	20231127	124800	216538600	5370	5370	5370	5370	0
357	20231127	124700	216538600	5370	5370	5370	5370	0
358	20231127	124600	216538600	5370	5370	5370	5370	4
359	20231127	124500	216517120	5370	5370	5370	5370	5
360	20231127	124400	216490270	5370	5370	5370	5370	5
361	20231127	124300	216463420	5360	5360	5360	5360	0
362	20231127	124200	216463420	5360	5360	5360	5360	20
363	20231127	124100	216356220	5360	5360	5360	5360	80
364	20231127	124000	215927420	5360	5360	5360	5360	0
365	20231127	123900	215927420	5360	5360	5360	5360	16
366	20231127	123800	215841660	5370	5370	5370	5370	2304
367	20231127	123700	203469180	5390	5390	5390	5390	0
368	20231127	123600	203469180	5390	5390	5390	5390	0
369	20231127	123500	203469180	5390	5390	5390	5390	0
370	20231127	123400	203469180	5390	5390	5390	5390	0
371	20231127	123300	203469180	5390	5390	5390	5390	0
372	20231127	123200	203469180	5390	5390	5390	5390	0
373	20231127	123100	203469180	5390	5390	5390	5390	0
374	20231127	123000	203469180	5390	5390	5390	5390	0
375	20231127	122900	203469180	5390	5390	5390	5390	130
376	20231127	122800	202768480	5370	5370	5370	5370	0
377	20231127	122700	202768480	5370	5370	5370	5370	0
378	20231127	122600	202768480	5370	5370	5370	5370	0
379	20231127	122500	202768480	5370	5370	5370	5370	1139
380	20231127	122400	196652050	5390	5390	5390	5390	0
381	20231127	122300	196652050	5390	5390	5390	5390	0
382	20231127	122200	196652050	5390	5370	5390	5370	296
383	20231127	122100	195060610	5380	5380	5380	5380	0
384	20231127	122000	195060610	5380	5380	5380	5380	7
385	20231127	121900	195022950	5380	5390	5390	5380	72
386	20231127	121800	194635490	5400	5400	5400	5400	0
387	20231127	121700	194635490	5400	5400	5400	5400	0
388	20231127	121600	194635490	5400	5400	5400	5400	0
389	20231127	121500	194635490	5400	5400	5400	5400	2
390	20231127	121400	194624690	5380	5380	5380	5380	0
391	20231127	121300	194624690	5380	5380	5380	5380	401
392	20231127	121200	192467310	5400	5400	5400	5400	0
393	20231127	121100	192467310	5400	5400	5400	5400	30
394	20231127	121000	192305310	5400	5400	5400	5400	20
395	20231127	120900	192197310	5400	5400	5400	5400	0
396	20231127	120800	192197310	5400	5400	5400	5400	0
397	20231127	120700	192197310	5400	5400	5400	5400	2
398	20231127	120600	192186510	5400	5400	5400	5400	16
399	20231127	120500	192100110	5400	5400	5400	5400	0
400	20231127	120400	192100110	5400	5400	5400	5400	0
401	20231127	120300	192100110	5400	5400	5400	5400	1
402	20231127	120200	192094710	5400	5380	5400	5380	1169
403	20231127	120100	185804950	5370	5380	5380	5370	101
404	20231127	120000	185261580	5370	5370	5370	5370	200
405	20231127	115900	184187580	5370	5370	5370	5370	1
406	20231127	115800	184182210	5380	5380	5380	5380	0
407	20231127	115700	184182210	5380	5380	5380	5380	0
408	20231127	115600	184182210	5380	5370	5380	5370	281
409	20231127	115500	182672930	5380	5380	5380	5380	0
410	20231127	115400	182672930	5380	5380	5380	5380	1
411	20231127	115300	182667550	5370	5370	5370	5370	97
412	20231127	115200	182146660	5370	5370	5370	5370	0
413	20231127	115100	182146660	5370	5370	5370	5370	1959
414	20231127	115000	171626830	5370	5370	5370	5370	0
415	20231127	114900	171626830	5370	5370	5370	5370	26
416	20231127	114800	171487210	5370	5370	5370	5370	0
417	20231127	114700	171487210	5370	5370	5370	5370	100
418	20231127	114600	170950210	5370	5370	5370	5370	179
419	20231127	114500	169988980	5380	5380	5380	5380	20
420	20231127	114400	169881380	5380	5380	5380	5380	0
421	20231127	114300	169881380	5380	5380	5380	5380	29
422	20231127	114200	169725360	5380	5380	5380	5380	210
423	20231127	114100	168595560	5380	5380	5380	5380	18
424	20231127	114000	168498720	5370	5370	5370	5370	1
425	20231127	113900	168493350	5370	5370	5370	5370	0
426	20231127	113800	168493350	5370	5370	5370	5370	0
427	20231127	113700	168493350	5370	5370	5370	5370	0
428	20231127	113600	168493350	5370	5370	5370	5370	1
429	20231127	113500	168487980	5370	5380	5380	5370	570
430	20231127	113400	165426880	5380	5380	5380	5380	0
431	20231127	113300	165426880	5380	5380	5380	5380	0
432	20231127	113200	165426880	5380	5380	5380	5380	160
433	20231127	113100	164566080	5380	5380	5380	5380	14
434	20231127	113000	164490760	5380	5380	5380	5380	0
435	20231127	112900	164490760	5380	5380	5380	5380	4
436	20231127	112800	164469240	5380	5380	5380	5380	19
437	20231127	112700	164367020	5370	5370	5370	5370	676
438	20231127	112600	160736900	5360	5360	5360	5360	244
439	20231127	112500	159429060	5360	5370	5370	5360	91
440	20231127	112400	158941290	5370	5370	5370	5370	0
441	20231127	112300	158941290	5370	5370	5370	5370	0
442	20231127	112200	158941290	5370	5370	5370	5370	0
443	20231127	112100	158941290	5370	5370	5370	5370	0
444	20231127	112000	158941290	5370	5370	5370	5370	1
445	20231127	111900	158935920	5370	5370	5370	5370	0
446	20231127	111800	158935920	5370	5370	5370	5370	1
447	20231127	111700	158930550	5370	5370	5370	5370	1
448	20231127	111600	158925180	5370	5370	5370	5360	101
449	20231127	111500	158383690	5370	5370	5370	5370	1
450	20231127	111400	158378320	5360	5360	5360	5360	300
451	20231127	111300	156770320	5360	5360	5360	5360	1
452	20231127	111200	156764960	5370	5370	5370	5370	9
453	20231127	111100	156716630	5370	5370	5370	5370	346
454	20231127	111000	154858610	5370	5380	5380	5370	185
455	20231127	110900	153865150	5380	5380	5380	5380	100
456	20231127	110800	153327150	5380	5380	5380	5380	5
457	20231127	110700	153300250	5380	5380	5380	5380	6
458	20231127	110600	153267970	5380	5380	5380	5380	8
459	20231127	110500	153224930	5380	5380	5380	5380	0
460	20231127	110400	153224930	5380	5380	5380	5380	0
461	20231127	110300	153224930	5380	5380	5380	5380	2
462	20231127	110200	153214170	5370	5370	5370	5370	0
463	20231127	110100	153214170	5370	5370	5370	5370	728
464	20231127	110000	149304810	5370	5370	5370	5370	0
465	20231127	105900	149304810	5370	5360	5370	5360	201
466	20231127	105800	148227440	5370	5370	5370	5370	0
467	20231127	105700	148227440	5370	5370	5370	5370	0
468	20231127	105600	148227440	5370	5370	5370	5370	0
469	20231127	105500	148227440	5370	5370	5370	5370	0
470	20231127	105400	148227440	5370	5370	5370	5370	0
471	20231127	105300	148227440	5370	5370	5370	5370	15
472	20231127	105200	148146890	5370	5370	5370	5370	10
473	20231127	105100	148093190	5360	5360	5360	5360	12
474	20231127	105000	148028870	5360	5360	5360	5360	500
475	20231127	104900	145348870	5370	5360	5370	5360	2
476	20231127	104800	145338140	5360	5360	5360	5360	0
477	20231127	104700	145338140	5360	5360	5360	5360	3
478	20231127	104600	145322060	5370	5370	5370	5370	0
479	20231127	104500	145322060	5370	5370	5370	5370	0
480	20231127	104400	145322060	5370	5370	5370	5370	0
481	20231127	104300	145322060	5370	5370	5370	5370	13
482	20231127	104200	145252250	5370	5370	5370	5370	43
483	20231127	104100	145021340	5370	5370	5370	5370	0
484	20231127	104000	145021340	5370	5370	5370	5370	18
485	20231127	103900	144924680	5370	5370	5370	5370	0
486	20231127	103800	144924680	5370	5370	5370	5360	115
487	20231127	103700	144308130	5370	5370	5370	5370	0
488	20231127	103600	144308130	5370	5370	5370	5370	0
489	20231127	103500	144308130	5370	5370	5370	5370	0
490	20231127	103400	144308130	5370	5340	5370	5340	11
491	20231127	103300	144249360	5340	5350	5370	5340	59
492	20231127	103200	143933600	5350	5350	5350	5350	3198
493	20231127	103100	126824300	5350	5350	5350	5350	0
494	20231127	103000	126824300	5350	5350	5350	5350	0
495	20231127	102900	126824300	5350	5360	5360	5350	508
496	20231127	102800	124105300	5350	5350	5350	5350	0
497	20231127	102700	124105300	5350	5370	5370	5350	942
498	20231127	102600	119059310	5370	5370	5370	5370	5
499	20231127	102500	119032460	5370	5370	5370	5370	40
500	20231127	102400	118817660	5370	5370	5370	5370	10
501	20231127	102300	118763960	5380	5380	5380	5380	0
502	20231127	102200	118763960	5380	5380	5380	5380	0
503	20231127	102100	118763960	5380	5380	5380	5380	20
504	20231127	102000	118656360	5380	5380	5380	5380	0
505	20231127	101900	118656360	5380	5380	5380	5380	0
506	20231127	101800	118656360	5380	5380	5380	5380	0
507	20231127	101700	118656360	5380	5380	5380	5380	410
508	20231127	101600	116450560	5370	5370	5370	5370	5956
509	20231127	101500	84466840	5370	5370	5370	5370	1156
510	20231127	101400	78259120	5380	5380	5380	5380	0
511	20231127	101300	78259120	5380	5380	5380	5380	1
512	20231127	101200	78253740	5380	5380	5380	5380	0
513	20231127	101100	78253740	5380	5380	5380	5380	97
514	20231127	101000	77731880	5380	5380	5380	5380	27
515	20231127	100900	77586620	5380	5380	5380	5380	0
516	20231127	100800	77586620	5380	5380	5380	5380	0
517	20231127	100700	77586620	5380	5380	5380	5380	0
518	20231127	100600	77586620	5380	5380	5380	5380	300
519	20231127	100500	75972620	5390	5390	5390	5390	100
520	20231127	100400	75433620	5390	5390	5390	5390	0
521	20231127	100300	75433620	5390	5390	5390	5390	0
522	20231127	100200	75433620	5390	5390	5390	5390	0
523	20231127	100100	75433620	5390	5390	5390	5390	0
524	20231127	100000	75433620	5390	5390	5390	5390	200
525	20231127	095900	74355620	5400	5390	5400	5380	267
526	20231127	095800	72916450	5400	5400	5400	5400	1
527	20231127	095700	72911050	5410	5410	5410	5410	1
528	20231127	095600	72905640	5420	5410	5420	5410	20
529	20231127	095500	72797430	5410	5410	5410	5410	1
530	20231127	095400	72792020	5420	5420	5420	5380	12
531	20231127	095300	72727380	5380	5380	5420	5380	1072
532	20231127	095200	66959980	5390	5390	5390	5390	140
533	20231127	095100	66205380	5420	5410	5420	5410	11
534	20231127	095000	66145830	5420	5420	5420	5420	0
535	20231127	094900	66145830	5420	5420	5420	5420	0
536	20231127	094800	66145830	5420	5420	5420	5420	0
537	20231127	094700	66145830	5420	5400	5420	5400	206
538	20231127	094600	65033330	5420	5420	5420	5420	6
539	20231127	094500	65000810	5400	5420	5420	5400	7
540	20231127	094400	64962990	5410	5410	5420	5410	32
541	20231127	094300	64789860	5410	5400	5410	5400	109
542	20231127	094200	64201170	5420	5410	5420	5410	5092
543	20231127	094100	36653410	5410	5400	5410	5400	1239
544	20231127	094000	29962710	5400	5400	5400	5400	0
545	20231127	093900	29962710	5400	5400	5400	5400	0
546	20231127	093800	29962710	5400	5400	5400	5400	6
547	20231127	093700	29930310	5400	5400	5400	5400	2
548	20231127	093600	29919510	5400	5400	5410	5400	71
549	20231127	093500	29536100	5390	5390	5390	5390	103
550	20231127	093400	28980930	5380	5380	5380	5380	289
551	20231127	093300	27426110	5380	5380	5380	5380	2
552	20231127	093200	27415350	5380	5380	5380	5370	630
553	20231127	093100	24026250	5380	5380	5380	5380	5
554	20231127	093000	23999350	5360	5360	5360	5360	1
555	20231127	092900	23993990	5380	5380	5380	5380	1
556	20231127	092800	23988610	5350	5370	5370	5350	370
557	20231127	092700	22004380	5370	5370	5370	5370	0
558	20231127	092600	22004380	5370	5370	5370	5370	100
559	20231127	092500	21467380	5380	5380	5380	5380	101
560	20231127	092400	20924000	5350	5360	5360	5350	569
561	20231127	092300	17879400	5360	5360	5360	5360	56
562	20231127	092200	17579240	5360	5360	5360	5360	0
563	20231127	092100	17579240	5360	5360	5360	5360	69
564	20231127	092000	17209400	5360	5350	5360	5350	201
565	20231127	091900	16133040	5380	5380	5380	5380	1
566	20231127	091800	16127660	5350	5350	5350	5350	330
567	20231127	091700	14362160	5350	5350	5350	5350	110
568	20231127	091600	13773660	5350	5360	5370	5350	1001
569	20231127	091500	8399660	5370	5370	5370	5370	0
570	20231127	091400	8399660	5370	5370	5370	5350	10
571	20231127	091300	8346100	5350	5350	5350	5350	365
572	20231127	091200	6393350	5350	5340	5350	5340	42
573	20231127	091100	6169010	5340	5350	5350	5340	37
574	20231127	091000	5971160	5350	5360	5360	5350	207
575	20231127	090900	4863700	5360	5360	5360	5360	13
576	20231127	090800	4794020	5380	5380	5380	5380	0
577	20231127	090700	4794020	5380	5380	5380	5380	0
578	20231127	090600	4794020	5380	5380	5380	5380	100
579	20231127	090500	4256020	5380	5380	5380	5380	1
580	20231127	090400	4250640	5380	5370	5380	5370	19
581	20231127	090300	4148590	5370	5370	5370	5370	100
582	20231127	090200	3611590	5390	5390	5390	5390	0
583	20231127	090100	3611590	5390	5390	5390	5390	10
584	20231127	090000	3557690	5390	5350	5390	5350	462