KissMeData/033530/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191400	402986970	5570	5570	5570	5570	2220
3	20231127	191300	402986970	5570	5570	5570	5570	0
4	20231127	191200	402986970	5570	5570	5570	5570	0
5	20231127	191100	402986970	5570	5570	5570	5570	0
6	20231127	191000	402986970	5570	5570	5570	5570	0
7	20231127	190900	402986970	5570	5570	5570	5570	0
8	20231127	190800	402986970	5570	5570	5570	5570	0
9	20231127	190700	402986970	5570	5570	5570	5570	0
10	20231127	190600	402986970	5570	5570	5570	5570	0
11	20231127	190500	402986970	5570	5570	5570	5570	0
12	20231127	190400	402986970	5570	5570	5570	5570	0
13	20231127	190300	402986970	5570	5570	5570	5570	0
14	20231127	190200	402986970	5570	5570	5570	5570	0
15	20231127	190100	402986970	5570	5570	5570	5570	0
16	20231127	190000	402986970	5570	5570	5570	5570	0
17	20231127	185900	402986970	5570	5570	5570	5570	0
18	20231127	185800	402986970	5570	5570	5570	5570	0
19	20231127	185700	402986970	5570	5570	5570	5570	0
20	20231127	185600	402986970	5570	5570	5570	5570	0
21	20231127	185500	402986970	5570	5570	5570	5570	0
22	20231127	185400	402986970	5570	5570	5570	5570	0
23	20231127	185300	402986970	5570	5570	5570	5570	0
24	20231127	185200	402986970	5570	5570	5570	5570	0
25	20231127	185100	402986970	5570	5570	5570	5570	0
26	20231127	185000	402986970	5570	5570	5570	5570	0
27	20231127	184900	402986970	5570	5570	5570	5570	0
28	20231127	184800	402986970	5570	5570	5570	5570	0
29	20231127	184700	402986970	5570	5570	5570	5570	0
30	20231127	184600	402986970	5570	5570	5570	5570	0
31	20231127	184500	402986970	5570	5570	5570	5570	0
32	20231127	184400	402986970	5570	5570	5570	5570	2220
33	20231127	184300	402986970	5570	5570	5570	5570	0
34	20231127	184200	402986970	5570	5570	5570	5570	0
35	20231127	184100	402986970	5570	5570	5570	5570	0
36	20231127	184000	402986970	5570	5570	5570	5570	0
37	20231127	183900	402986970	5570	5570	5570	5570	0
38	20231127	183800	402986970	5570	5570	5570	5570	0
39	20231127	183700	402986970	5570	5570	5570	5570	0
40	20231127	183600	402986970	5570	5570	5570	5570	0
41	20231127	183500	402986970	5570	5570	5570	5570	0
42	20231127	183400	402986970	5570	5570	5570	5570	0
43	20231127	183300	402986970	5570	5570	5570	5570	0
44	20231127	183200	402986970	5570	5570	5570	5570	0
45	20231127	183100	402986970	5570	5570	5570	5570	0
46	20231127	183000	402986970	5570	5570	5570	5570	0
47	20231127	182900	402986970	5570	5570	5570	5570	0
48	20231127	182800	402986970	5570	5570	5570	5570	0
49	20231127	182700	402986970	5570	5570	5570	5570	0
50	20231127	182600	402986970	5570	5570	5570	5570	0
51	20231127	182500	402986970	5570	5570	5570	5570	0
52	20231127	182400	402986970	5570	5570	5570	5570	0
53	20231127	182300	402986970	5570	5570	5570	5570	0
54	20231127	182200	402986970	5570	5570	5570	5570	0
55	20231127	182100	402986970	5570	5570	5570	5570	0
56	20231127	182000	402986970	5570	5570	5570	5570	0
57	20231127	181900	402986970	5570	5570	5570	5570	0
58	20231127	181800	402986970	5570	5570	5570	5570	0
59	20231127	181700	402986970	5570	5570	5570	5570	0
60	20231127	181600	402986970	5570	5570	5570	5570	0
61	20231127	181500	402986970	5570	5570	5570	5570	0
62	20231127	181400	402986970	5570	5570	5570	5570	2220
63	20231127	181300	402986970	5570	5570	5570	5570	0
64	20231127	181200	402986970	5570	5570	5570	5570	0
65	20231127	181100	402986970	5570	5570	5570	5570	0
66	20231127	181000	402986970	5570	5570	5570	5570	0
67	20231127	180900	402986970	5570	5570	5570	5570	0
68	20231127	180800	402986970	5570	5570	5570	5570	0
69	20231127	180700	402986970	5570	5570	5570	5570	0
70	20231127	180600	402986970	5570	5570	5570	5570	0
71	20231127	180500	402986970	5570	5570	5570	5570	0
72	20231127	180400	402986970	5570	5570	5570	5570	0
73	20231127	180300	402986970	5570	5570	5570	5570	0
74	20231127	180200	402986970	5570	5570	5570	5570	0
75	20231127	180100	402986970	5570	5570	5570	5570	0
76	20231127	180000	402986970	5570	5570	5570	5570	0
77	20231127	175900	402986970	5570	5570	5570	5570	0
78	20231127	175800	402986970	5570	5570	5570	5570	0
79	20231127	175700	402986970	5570	5570	5570	5570	0
80	20231127	175600	402986970	5570	5570	5570	5570	0
81	20231127	175500	402986970	5570	5570	5570	5570	0
82	20231127	175400	402986970	5570	5570	5570	5570	0
83	20231127	175300	402986970	5570	5570	5570	5570	0
84	20231127	175200	402986970	5570	5570	5570	5570	0
85	20231127	175100	402986970	5570	5570	5570	5570	0
86	20231127	175000	402986970	5570	5570	5570	5570	0
87	20231127	174900	402986970	5570	5570	5570	5570	0
88	20231127	174800	402986970	5570	5570	5570	5570	0
89	20231127	174700	402986970	5570	5570	5570	5570	0
90	20231127	174600	402986970	5570	5570	5570	5570	0
91	20231127	174500	402986970	5570	5570	5570	5570	0
92	20231127	174400	402986970	5570	5570	5570	5570	2220
93	20231127	174300	402986970	5570	5570	5570	5570	0
94	20231127	174200	402986970	5570	5570	5570	5570	0
95	20231127	174100	402986970	5570	5570	5570	5570	0
96	20231127	174000	402986970	5570	5570	5570	5570	0
97	20231127	173900	402986970	5570	5570	5570	5570	0
98	20231127	173800	402986970	5570	5570	5570	5570	0
99	20231127	173700	402986970	5570	5570	5570	5570	0
100	20231127	173600	402986970	5570	5570	5570	5570	0
101	20231127	173500	402986970	5570	5570	5570	5570	0
102	20231127	173400	402986970	5570	5570	5570	5570	0
103	20231127	173300	402986970	5570	5570	5570	5570	0
104	20231127	173200	402986970	5570	5570	5570	5570	0
105	20231127	173100	402986970	5570	5570	5570	5570	0
106	20231127	173000	402986970	5570	5570	5570	5570	0
107	20231127	172900	402986970	5570	5570	5570	5570	0
108	20231127	172800	402986970	5570	5570	5570	5570	0
109	20231127	172700	402986970	5570	5570	5570	5570	0
110	20231127	172600	402986970	5570	5570	5570	5570	0
111	20231127	172500	402986970	5570	5570	5570	5570	0
112	20231127	172400	402986970	5570	5570	5570	5570	0
113	20231127	172300	402986970	5570	5570	5570	5570	0
114	20231127	172200	402986970	5570	5570	5570	5570	0
115	20231127	172100	402986970	5570	5570	5570	5570	0
116	20231127	172000	402986970	5570	5570	5570	5570	0
117	20231127	171900	402986970	5570	5570	5570	5570	0
118	20231127	171800	402986970	5570	5570	5570	5570	0
119	20231127	171700	402986970	5570	5570	5570	5570	0
120	20231127	171600	402986970	5570	5570	5570	5570	0
121	20231127	171500	402986970	5570	5570	5570	5570	0
122	20231127	171400	402986970	5570	5570	5570	5570	2220
123	20231127	171300	402986970	5570	5570	5570	5570	0
124	20231127	171200	402986970	5570	5570	5570	5570	0
125	20231127	171100	402986970	5570	5570	5570	5570	0
126	20231127	171000	402986970	5570	5570	5570	5570	0
127	20231127	170900	402986970	5570	5570	5570	5570	0
128	20231127	170800	402986970	5570	5570	5570	5570	0
129	20231127	170700	402986970	5570	5570	5570	5570	0
130	20231127	170600	402986970	5570	5570	5570	5570	0
131	20231127	170500	402986970	5570	5570	5570	5570	0
132	20231127	170400	402986970	5570	5570	5570	5570	0
133	20231127	170300	402986970	5570	5570	5570	5570	0
134	20231127	170200	402986970	5570	5570	5570	5570	0
135	20231127	170100	402986970	5570	5570	5570	5570	0
136	20231127	170000	402986970	5570	5570	5570	5570	0
137	20231127	165900	402986970	5570	5570	5570	5570	0
138	20231127	165800	402986970	5570	5570	5570	5570	0
139	20231127	165700	402986970	5570	5570	5570	5570	0
140	20231127	165600	402986970	5570	5570	5570	5570	0
141	20231127	165500	402986970	5570	5570	5570	5570	0
142	20231127	165400	402986970	5570	5570	5570	5570	0
143	20231127	165300	402986970	5570	5570	5570	5570	0
144	20231127	165200	402986970	5570	5570	5570	5570	0
145	20231127	165100	402986970	5570	5570	5570	5570	0
146	20231127	165000	402986970	5570	5570	5570	5570	0
147	20231127	164900	402986970	5570	5570	5570	5570	0
148	20231127	164800	402986970	5570	5570	5570	5570	0
149	20231127	164700	402986970	5570	5570	5570	5570	0
150	20231127	164600	402986970	5570	5570	5570	5570	0
151	20231127	164500	402986970	5570	5570	5570	5570	0
152	20231127	164400	402986970	5570	5570	5570	5570	2220
153	20231127	164300	402986970	5570	5570	5570	5570	0
154	20231127	164200	402986970	5570	5570	5570	5570	0
155	20231127	164100	402986970	5570	5570	5570	5570	0
156	20231127	164000	402986970	5570	5570	5570	5570	0
157	20231127	163900	402986970	5570	5570	5570	5570	0
158	20231127	163800	402986970	5570	5570	5570	5570	0
159	20231127	163700	402986970	5570	5570	5570	5570	0
160	20231127	163600	402986970	5570	5570	5570	5570	0
161	20231127	163500	402986970	5570	5570	5570	5570	0
162	20231127	163400	402986970	5570	5570	5570	5570	0
163	20231127	163300	402986970	5570	5570	5570	5570	0
164	20231127	163200	402986970	5570	5570	5570	5570	0
165	20231127	163100	402986970	5570	5570	5570	5570	0
166	20231127	163000	402986970	5570	5570	5570	5570	0
167	20231127	162900	402986970	5570	5570	5570	5570	0
168	20231127	162800	402986970	5570	5570	5570	5570	0
169	20231127	162700	402986970	5570	5570	5570	5570	0
170	20231127	162600	402986970	5570	5570	5570	5570	0
171	20231127	162500	402986970	5570	5570	5570	5570	0
172	20231127	162400	402986970	5570	5570	5570	5570	0
173	20231127	162300	402986970	5570	5570	5570	5570	0
174	20231127	162200	402986970	5570	5570	5570	5570	0
175	20231127	162100	402986970	5570	5570	5570	5570	0
176	20231127	162000	402986970	5570	5570	5570	5570	0
177	20231127	161900	402986970	5570	5570	5570	5570	0
178	20231127	161800	402986970	5570	5570	5570	5570	0
179	20231127	161700	402986970	5570	5570	5570	5570	0
180	20231127	161600	402986970	5570	5570	5570	5570	0
181	20231127	161500	402986970	5570	5570	5570	5570	0
182	20231127	161400	402986970	5570	5570	5570	5570	2220
183	20231127	161300	402986970	5570	5570	5570	5570	0
184	20231127	161200	402986970	5570	5570	5570	5570	0
185	20231127	161100	402986970	5570	5570	5570	5570	0
186	20231127	161000	402986970	5570	5570	5570	5570	0
187	20231127	160900	402986970	5570	5570	5570	5570	0
188	20231127	160800	402986970	5570	5570	5570	5570	0
189	20231127	160700	402986970	5570	5570	5570	5570	0
190	20231127	160600	402986970	5570	5570	5570	5570	0
191	20231127	160500	402986970	5570	5570	5570	5570	0
192	20231127	160400	402986970	5570	5570	5570	5570	0
193	20231127	160300	402986970	5570	5570	5570	5570	0
194	20231127	160200	402986970	5570	5570	5570	5570	0
195	20231127	160100	402986970	5570	5570	5570	5570	0
196	20231127	160000	402986970	5570	5570	5570	5570	0
197	20231127	155900	402986970	5570	5570	5570	5570	0
198	20231127	155800	402986970	5570	5570	5570	5570	0
199	20231127	155700	402986970	5570	5570	5570	5570	0
200	20231127	155600	402986970	5570	5570	5570	5570	0
201	20231127	155500	402986970	5570	5570	5570	5570	0
202	20231127	155400	402986970	5570	5570	5570	5570	0
203	20231127	155300	402986970	5570	5570	5570	5570	0
204	20231127	155200	402986970	5570	5570	5570	5570	0
205	20231127	155100	402986970	5570	5570	5570	5570	0
206	20231127	155000	402986970	5570	5570	5570	5570	0
207	20231127	154900	402986970	5570	5570	5570	5570	0
208	20231127	154800	402986970	5570	5570	5570	5570	0
209	20231127	154700	402986970	5570	5570	5570	5570	0
210	20231127	154600	402986970	5570	5570	5570	5570	0
211	20231127	154500	402986970	5570	5570	5570	5570	0
212	20231127	154400	402986970	5570	5570	5570	5570	2220
213	20231127	154300	402986970	5570	5570	5570	5570	0
214	20231127	154200	402986970	5570	5570	5570	5570	0
215	20231127	154100	402986970	5570	5570	5570	5570	0
216	20231127	154000	402986970	5570	5570	5570	5570	0
217	20231127	153900	402986970	5570	5570	5570	5570	0
218	20231127	153800	402986970	5570	5570	5570	5570	0
219	20231127	153700	402986970	5570	5570	5570	5570	0
220	20231127	153600	402986970	5570	5570	5570	5570	0
221	20231127	153500	402986970	5570	5570	5570	5570	0
222	20231127	153400	402986970	5570	5570	5570	5570	0
223	20231127	153300	402986970	5570	5570	5570	5570	0
224	20231127	153200	402986970	5570	5570	5570	5570	0
225	20231127	153100	402986970	5570	5570	5570	5570	0
226	20231127	153000	402986970	5570	5570	5570	5570	2220
227	20231127	152900	390621570	5580	5580	5580	5580	0
228	20231127	152800	390621570	5580	5580	5580	5580	0
229	20231127	152700	390621570	5580	5580	5580	5580	0
230	20231127	152600	390621570	5580	5580	5580	5580	0
231	20231127	152500	390621570	5580	5580	5580	5580	0
232	20231127	152400	390621570	5580	5580	5580	5580	0
233	20231127	152300	390621570	5580	5580	5580	5580	0
234	20231127	152200	390621570	5580	5580	5580	5580	0
235	20231127	152100	390621570	5580	5580	5580	5580	0
236	20231127	152000	390621570	5580	5580	5580	5580	0
237	20231127	151900	390621570	5580	5580	5580	5580	1
238	20231127	151800	390615990	5570	5570	5570	5570	112
239	20231127	151700	389992150	5560	5560	5560	5560	188
240	20231127	151600	388946870	5560	5570	5570	5560	32
241	20231127	151500	388768940	5580	5580	5580	5580	305
242	20231127	151400	387067040	5580	5580	5580	5580	104
243	20231127	151300	386486720	5580	5580	5580	5580	37
244	20231127	151200	386280260	5570	5570	5570	5570	0
245	20231127	151100	386280260	5570	5570	5570	5570	73
246	20231127	151000	385873650	5590	5590	5590	5590	0
247	20231127	150900	385873650	5590	5590	5590	5590	0
248	20231127	150800	385873650	5590	5590	5590	5590	0
249	20231127	150700	385873650	5590	5590	5590	5590	0
250	20231127	150600	385873650	5590	5590	5590	5590	0
251	20231127	150500	385873650	5590	5590	5590	5590	0
252	20231127	150400	385873650	5590	5590	5590	5590	0
253	20231127	150300	385873650	5590	5590	5590	5590	80
254	20231127	150200	385426450	5590	5570	5590	5540	2061
255	20231127	150100	373980910	5590	5590	5590	5590	0
256	20231127	150000	373980910	5590	5590	5590	5590	0
257	20231127	145900	373980910	5590	5590	5590	5590	301
258	20231127	145800	372298320	5570	5570	5570	5570	0
259	20231127	145700	372298320	5570	5570	5570	5570	1
260	20231127	145600	372292750	5590	5590	5590	5590	0
261	20231127	145500	372292750	5590	5590	5590	5590	200
262	20231127	145400	371174750	5590	5590	5590	5590	0
263	20231127	145300	371174750	5590	5590	5590	5590	0
264	20231127	145200	371174750	5590	5560	5590	5550	251
265	20231127	145100	369781650	5550	5570	5570	5550	34
266	20231127	145000	369592690	5590	5590	5590	5590	0
267	20231127	144900	369592690	5590	5590	5590	5590	0
268	20231127	144800	369592690	5590	5590	5590	5590	0
269	20231127	144700	369592690	5590	5590	5590	5590	1
270	20231127	144600	369587100	5580	5580	5580	5580	4200
271	20231127	144500	346151100	5560	5580	5580	5560	102
272	20231127	144400	345583940	5580	5580	5580	5580	0
273	20231127	144300	345583940	5580	5580	5580	5580	0
274	20231127	144200	345583940	5580	5550	5580	5550	587
275	20231127	144100	342326060	5560	5560	5560	5560	100
276	20231127	144000	341770060	5560	5560	5560	5560	0
277	20231127	143900	341770060	5560	5560	5560	5560	0
278	20231127	143800	341770060	5560	5560	5560	5560	60
279	20231127	143700	341436460	5560	5560	5560	5560	0
280	20231127	143600	341436460	5560	5560	5560	5560	28
281	20231127	143500	341280780	5560	5560	5560	5560	1
282	20231127	143400	341275220	5550	5560	5560	5550	12
283	20231127	143300	341208510	5560	5560	5560	5560	119
284	20231127	143200	340546870	5550	5560	5560	5550	38
285	20231127	143100	340335960	5560	5560	5560	5560	97
286	20231127	143000	339796640	5560	5560	5580	5560	22
287	20231127	142900	339673980	5580	5580	5580	5580	0
288	20231127	142800	339673980	5580	5580	5580	5580	0
289	20231127	142700	339673980	5580	5580	5580	5580	1
290	20231127	142600	339668400	5580	5580	5580	5580	0
291	20231127	142500	339668400	5580	5580	5580	5580	0
292	20231127	142400	339668400	5580	5580	5580	5580	0
293	20231127	142300	339668400	5580	5580	5580	5580	0
294	20231127	142200	339668400	5580	5550	5580	5550	164
295	20231127	142100	338758170	5580	5560	5580	5550	635
296	20231127	142000	335231510	5580	5580	5580	5580	0
297	20231127	141900	335231510	5580	5580	5580	5580	0
298	20231127	141800	335231510	5580	5580	5580	5580	0
299	20231127	141700	335231510	5580	5580	5580	5580	0
300	20231127	141600	335231510	5580	5580	5580	5580	0
301	20231127	141500	335231510	5580	5580	5580	5580	1000
302	20231127	141400	329651510	5550	5560	5560	5550	330
303	20231127	141300	327817030	5560	5560	5560	5560	0
304	20231127	141200	327817030	5560	5560	5560	5560	0
305	20231127	141100	327817030	5560	5560	5560	5560	40
306	20231127	141000	327594630	5570	5570	5570	5570	0
307	20231127	140900	327594630	5570	5570	5570	5570	0
308	20231127	140800	327594630	5570	5570	5570	5570	0
309	20231127	140700	327594630	5570	5570	5570	5570	1
310	20231127	140600	327589060	5580	5580	5580	5580	0
311	20231127	140500	327589060	5580	5580	5580	5580	0
312	20231127	140400	327589060	5580	5580	5580	5580	1
313	20231127	140300	327583480	5560	5560	5560	5560	1
314	20231127	140200	327577920	5560	5560	5560	5560	0
315	20231127	140100	327577920	5560	5560	5560	5560	0
316	20231127	140000	327577920	5560	5560	5560	5560	0
317	20231127	135900	327577920	5560	5560	5560	5560	0
318	20231127	135800	327577920	5560	5560	5560	5560	4
319	20231127	135700	327555680	5560	5560	5560	5560	99
320	20231127	135600	327005240	5560	5560	5560	5560	2
321	20231127	135500	326994120	5550	5550	5550	5550	355
322	20231127	135400	325023870	5550	5550	5550	5550	200
323	20231127	135300	323913870	5550	5560	5560	5550	36
324	20231127	135200	323714060	5560	5560	5560	5560	0
325	20231127	135100	323714060	5560	5560	5560	5560	0
326	20231127	135000	323714060	5560	5560	5560	5560	301
327	20231127	134900	322040500	5560	5560	5560	5560	0
328	20231127	134800	322040500	5560	5560	5560	5560	0
329	20231127	134700	322040500	5560	5570	5570	5560	36
330	20231127	134600	321840320	5560	5560	5560	5560	0
331	20231127	134500	321840320	5560	5560	5560	5560	0
332	20231127	134400	321840320	5560	5560	5560	5560	0
333	20231127	134300	321840320	5560	5560	5560	5560	0
334	20231127	134200	321840320	5560	5560	5560	5560	283
335	20231127	134100	320266840	5560	5560	5560	5560	3
336	20231127	134000	320250160	5560	5560	5560	5560	0
337	20231127	133900	320250160	5560	5560	5560	5560	0
338	20231127	133800	320250160	5560	5560	5560	5560	0
339	20231127	133700	320250160	5560	5560	5560	5560	20
340	20231127	133600	320138960	5560	5560	5560	5560	0
341	20231127	133500	320138960	5560	5560	5560	5560	3
342	20231127	133400	320122280	5560	5560	5560	5560	36
343	20231127	133300	319922120	5560	5560	5560	5560	0
344	20231127	133200	319922120	5560	5560	5560	5560	0
345	20231127	133100	319922120	5560	5560	5560	5560	0
346	20231127	133000	319922120	5560	5560	5560	5560	0
347	20231127	132900	319922120	5560	5560	5560	5560	11
348	20231127	132800	319860960	5560	5560	5560	5560	651
349	20231127	132700	316241400	5560	5560	5560	5560	0
350	20231127	132600	316241400	5560	5560	5560	5560	0
351	20231127	132500	316241400	5560	5560	5560	5560	616
352	20231127	132400	312816440	5560	5570	5570	5560	180
353	20231127	132300	311814040	5580	5580	5580	5580	0
354	20231127	132200	311814040	5580	5580	5580	5580	0
355	20231127	132100	311814040	5580	5560	5580	5560	11
356	20231127	132000	311752860	5580	5570	5580	5570	92
357	20231127	131900	311239980	5560	5560	5560	5540	39
358	20231127	131800	311023760	5570	5570	5570	5570	16
359	20231127	131700	310934640	5570	5570	5570	5570	22
360	20231127	131600	310812100	5570	5570	5570	5570	1
361	20231127	131500	310806530	5580	5570	5580	5530	10001
362	20231127	131400	255292230	5570	5580	5580	5570	325
363	20231127	131300	253481230	5580	5580	5580	5580	1
364	20231127	131200	253475650	5570	5570	5570	5570	0
365	20231127	131100	253475650	5570	5570	5570	5570	34
366	20231127	131000	253286270	5570	5570	5570	5570	0
367	20231127	130900	253286270	5570	5570	5570	5570	40
368	20231127	130800	253063470	5580	5580	5580	5580	0
369	20231127	130700	253063470	5580	5580	5580	5580	36
370	20231127	130600	252862590	5570	5570	5570	5570	72
371	20231127	130500	252461550	5570	5570	5570	5570	0
372	20231127	130400	252461550	5570	5570	5570	5570	0
373	20231127	130300	252461550	5570	5570	5570	5570	80
374	20231127	130200	252015950	5570	5580	5580	5570	64
375	20231127	130100	251659170	5580	5580	5580	5580	1
376	20231127	130000	251653590	5580	5580	5580	5580	0
377	20231127	125900	251653590	5580	5580	5580	5580	0
378	20231127	125800	251653590	5580	5580	5580	5580	116
379	20231127	125700	251006310	5580	5580	5580	5580	0
380	20231127	125600	251006310	5580	5580	5580	5580	0
381	20231127	125500	251006310	5580	5580	5580	5580	1
382	20231127	125400	251000730	5570	5580	5580	5570	797
383	20231127	125300	246561430	5570	5570	5570	5570	34
384	20231127	125200	246372050	5580	5580	5580	5580	0
385	20231127	125100	246372050	5580	5580	5580	5580	0
386	20231127	125000	246372050	5580	5580	5580	5580	0
387	20231127	124900	246372050	5580	5580	5580	5580	0
388	20231127	124800	246372050	5580	5580	5580	5580	46
389	20231127	124700	246115370	5580	5580	5580	5580	0
390	20231127	124600	246115370	5580	5580	5580	5580	61
391	20231127	124500	245774990	5580	5590	5590	5580	39
392	20231127	124400	245557360	5590	5590	5590	5590	100
393	20231127	124300	244998360	5590	5590	5590	5590	0
394	20231127	124200	244998360	5590	5590	5590	5590	0
395	20231127	124100	244998360	5590	5590	5590	5590	0
396	20231127	124000	244998360	5590	5590	5590	5590	10
397	20231127	123900	244942460	5590	5590	5590	5590	100
398	20231127	123800	244383460	5590	5590	5590	5590	80
399	20231127	123700	243936260	5570	5570	5570	5570	0
400	20231127	123600	243936260	5570	5570	5570	5570	0
401	20231127	123500	243936260	5570	5570	5570	5570	0
402	20231127	123400	243936260	5570	5570	5570	5570	0
403	20231127	123300	243936260	5570	5570	5570	5570	0
404	20231127	123200	243936260	5570	5580	5580	5570	200
405	20231127	123100	242821840	5580	5580	5580	5580	0
406	20231127	123000	242821840	5580	5580	5580	5580	0
407	20231127	122900	242821840	5580	5580	5580	5580	400
408	20231127	122800	240589840	5590	5590	5590	5590	0
409	20231127	122700	240589840	5590	5590	5590	5590	11
410	20231127	122600	240528350	5590	5590	5590	5590	600
411	20231127	122500	237174350	5580	5580	5580	5580	192
412	20231127	122400	236102990	5590	5580	5590	5580	501
413	20231127	122300	233307400	5580	5580	5580	5580	0
414	20231127	122200	233307400	5580	5580	5580	5580	0
415	20231127	122100	233307400	5580	5580	5580	5580	0
416	20231127	122000	233307400	5580	5580	5580	5580	0
417	20231127	121900	233307400	5580	5580	5580	5580	2
418	20231127	121800	233296240	5580	5580	5580	5580	0
419	20231127	121700	233296240	5580	5580	5580	5580	38
420	20231127	121600	233084200	5590	5590	5590	5590	20
421	20231127	121500	232972400	5580	5580	5580	5580	0
422	20231127	121400	232972400	5580	5580	5580	5580	0
423	20231127	121300	232972400	5580	5580	5580	5580	35
424	20231127	121200	232777100	5580	5580	5580	5580	0
425	20231127	121100	232777100	5580	5580	5580	5580	1000
426	20231127	121000	227197100	5580	5590	5590	5580	26
427	20231127	120900	227051980	5580	5580	5580	5580	0
428	20231127	120800	227051980	5580	5580	5580	5580	43
429	20231127	120700	226812040	5590	5590	5590	5590	0
430	20231127	120600	226812040	5590	5590	5590	5590	0
431	20231127	120500	226812040	5590	5590	5590	5590	0
432	20231127	120400	226812040	5590	5590	5590	5590	0
433	20231127	120300	226812040	5590	5590	5590	5590	0
434	20231127	120200	226812040	5590	5590	5590	5590	4
435	20231127	120100	226789680	5580	5590	5590	5580	2
436	20231127	120000	226778510	5570	5570	5570	5570	38
437	20231127	115900	226566850	5580	5580	5580	5580	0
438	20231127	115800	226566850	5580	5580	5580	5580	0
439	20231127	115700	226566850	5580	5580	5580	5580	485
440	20231127	115600	223860550	5570	5570	5570	5570	38
441	20231127	115500	223648890	5580	5580	5580	5580	447
442	20231127	115400	221154630	5580	5580	5580	5580	0
443	20231127	115300	221154630	5580	5580	5580	5580	34
444	20231127	115200	220964910	5590	5590	5590	5590	0
445	20231127	115100	220964910	5590	5590	5590	5590	0
446	20231127	115000	220964910	5590	5590	5590	5590	10
447	20231127	114900	220909010	5590	5590	5590	5590	0
448	20231127	114800	220909010	5590	5590	5590	5590	2
449	20231127	114700	220897830	5580	5580	5580	5580	0
450	20231127	114600	220897830	5580	5580	5580	5580	0
451	20231127	114500	220897830	5580	5580	5580	5580	19
452	20231127	114400	220791810	5580	5580	5580	5580	44
453	20231127	114300	220546290	5580	5580	5580	5580	10
454	20231127	114200	220490490	5580	5580	5580	5580	49
455	20231127	114100	220217070	5580	5580	5580	5580	3
456	20231127	114000	220200330	5580	5580	5580	5580	9
457	20231127	113900	220150110	5580	5580	5580	5580	0
458	20231127	113800	220150110	5580	5580	5580	5580	0
459	20231127	113700	220150110	5580	5580	5580	5580	0
460	20231127	113600	220150110	5580	5580	5580	5580	119
461	20231127	113500	219486090	5590	5580	5590	5580	1092
462	20231127	113400	213392720	5580	5580	5580	5580	31
463	20231127	113300	213219740	5570	5570	5570	5570	500
464	20231127	113200	210434740	5580	5580	5580	5580	309
465	20231127	113100	208710520	5580	5580	5580	5580	116
466	20231127	113000	208063240	5580	5580	5580	5580	2200
467	20231127	112900	195787240	5590	5590	5590	5590	4
468	20231127	112800	195764880	5590	5590	5590	5590	0
469	20231127	112700	195764880	5590	5590	5590	5590	0
470	20231127	112600	195764880	5590	5590	5590	5590	182
471	20231127	112500	194747500	5580	5580	5580	5580	38
472	20231127	112400	194535460	5590	5590	5590	5590	0
473	20231127	112300	194535460	5590	5590	5590	5590	0
474	20231127	112200	194535460	5590	5590	5590	5590	1
475	20231127	112100	194529870	5590	5590	5590	5590	2
476	20231127	112000	194518690	5590	5590	5590	5590	0
477	20231127	111900	194518690	5590	5590	5590	5590	2
478	20231127	111800	194507510	5590	5590	5590	5590	3
479	20231127	111700	194490740	5570	5570	5570	5570	20
480	20231127	111600	194379340	5560	5570	5570	5560	600
481	20231127	111500	191037380	5570	5570	5570	5570	28
482	20231127	111400	190881420	5560	5560	5560	5560	0
483	20231127	111300	190881420	5560	5570	5570	5560	575
484	20231127	111200	187684170	5570	5570	5570	5570	369
485	20231127	111100	185628840	5570	5590	5590	5570	2362
486	20231127	111000	172455230	5590	5590	5590	5590	60
487	20231127	110900	172119830	5590	5590	5590	5590	54
488	20231127	110800	171817970	5580	5580	5580	5580	0
489	20231127	110700	171817970	5580	5580	5580	5580	0
490	20231127	110600	171817970	5580	5580	5580	5580	36
491	20231127	110500	171617090	5580	5580	5580	5580	20
492	20231127	110400	171505490	5580	5580	5580	5580	38
493	20231127	110300	171293450	5580	5580	5580	5580	6
494	20231127	110200	171259970	5580	5580	5580	5580	34
495	20231127	110100	171070250	5590	5590	5590	5590	0
496	20231127	110000	171070250	5590	5590	5590	5590	0
497	20231127	105900	171070250	5590	5590	5590	5590	9
498	20231127	105800	171019940	5590	5590	5590	5590	0
499	20231127	105700	171019940	5590	5590	5590	5590	44
500	20231127	105600	170773980	5590	5590	5590	5590	452
501	20231127	105500	168247300	5590	5590	5590	5590	583
502	20231127	105400	164988330	5590	5590	5590	5590	217
503	20231127	105300	163775300	5590	5600	5600	5590	386
504	20231127	105200	161617370	5600	5600	5600	5600	0
505	20231127	105100	161617370	5600	5600	5600	5600	0
506	20231127	105000	161617370	5600	5600	5600	5600	0
507	20231127	104900	161617370	5600	5600	5600	5600	3
508	20231127	104800	161600570	5590	5590	5590	5590	34
509	20231127	104700	161410510	5590	5590	5590	5590	5
510	20231127	104600	161382560	5600	5600	5600	5600	0
511	20231127	104500	161382560	5600	5600	5600	5600	0
512	20231127	104400	161382560	5600	5600	5600	5600	0
513	20231127	104300	161382560	5600	5600	5600	5600	0
514	20231127	104200	161382560	5600	5600	5600	5600	0
515	20231127	104100	161382560	5600	5600	5600	5600	1
516	20231127	104000	161376960	5600	5600	5600	5600	0
517	20231127	103900	161376960	5600	5590	5600	5590	210
518	20231127	103800	160202960	5600	5600	5600	5600	19
519	20231127	103700	160096560	5600	5600	5600	5600	50
520	20231127	103600	159816560	5600	5600	5600	5600	0
521	20231127	103500	159816560	5600	5600	5600	5600	12
522	20231127	103400	159749360	5600	5600	5600	5600	0
523	20231127	103300	159749360	5600	5600	5600	5600	103
524	20231127	103200	159172560	5600	5600	5600	5600	0
525	20231127	103100	159172560	5600	5600	5600	5600	20
526	20231127	103000	159060560	5600	5600	5600	5600	5
527	20231127	102900	159032560	5600	5600	5600	5600	0
528	20231127	102800	159032560	5600	5600	5600	5600	0
529	20231127	102700	159032560	5600	5600	5600	5600	50
530	20231127	102600	158752560	5600	5600	5600	5600	0
531	20231127	102500	158752560	5600	5600	5600	5600	0
532	20231127	102400	158752560	5600	5600	5600	5600	0
533	20231127	102300	158752560	5600	5600	5600	5600	1
534	20231127	102200	158746960	5600	5600	5600	5600	331
535	20231127	102100	156893360	5590	5590	5590	5590	16
536	20231127	102000	156803920	5590	5580	5590	5580	1004
537	20231127	101900	151194010	5550	5550	5550	5550	0
538	20231127	101800	151194010	5550	5550	5550	5550	0
539	20231127	101700	151194010	5550	5550	5550	5550	0
540	20231127	101600	151194010	5550	5550	5550	5550	185
541	20231127	101500	150167260	5590	5590	5590	5590	1
542	20231127	101400	150161670	5550	5570	5570	5550	2000
543	20231127	101300	139061640	5540	5570	5570	5540	3503
544	20231127	101200	119618630	5560	5560	5560	5560	0
545	20231127	101100	119618630	5560	5570	5570	5560	1500
546	20231127	101000	111275210	5560	5560	5560	5560	0
547	20231127	100900	111275210	5560	5590	5590	5560	3500
548	20231127	100800	91748520	5590	5590	5590	5590	50
549	20231127	100700	91469020	5590	5590	5590	5590	1
550	20231127	100600	91463430	5590	5590	5590	5590	0
551	20231127	100500	91463430	5590	5590	5590	5590	1
552	20231127	100400	91457840	5590	5590	5590	5590	0
553	20231127	100300	91457840	5590	5590	5590	5590	0
554	20231127	100200	91457840	5590	5590	5590	5590	0
555	20231127	100100	91457840	5590	5590	5590	5590	0
556	20231127	100000	91457840	5590	5590	5590	5590	165
557	20231127	095900	90535490	5590	5600	5600	5590	743
558	20231127	095800	86380130	5600	5600	5600	5600	283
559	20231127	095700	84795330	5600	5600	5600	5600	17
560	20231127	095600	84700130	5600	5600	5600	5600	2
561	20231127	095500	84688930	5600	5600	5600	5600	25
562	20231127	095400	84548930	5600	5600	5600	5600	10
563	20231127	095300	84492930	5590	5590	5590	5590	0
564	20231127	095200	84492930	5590	5590	5590	5590	99
565	20231127	095100	83939520	5590	5590	5590	5590	1
566	20231127	095000	83933930	5600	5600	5600	5600	2
567	20231127	094900	83922730	5600	5600	5600	5600	31
568	20231127	094800	83749130	5600	5590	5600	5590	301
569	20231127	094700	82063880	5590	5590	5590	5590	301
570	20231127	094600	80381290	5590	5590	5590	5590	4
571	20231127	094500	80358930	5590	5590	5590	5590	15
572	20231127	094400	80275080	5570	5580	5580	5570	315
573	20231127	094300	78518270	5590	5590	5590	5590	0
574	20231127	094200	78518270	5590	5600	5600	5590	122
575	20231127	094100	77836120	5600	5590	5600	5590	402
576	20231127	094000	75587940	5590	5590	5600	5590	300
577	20231127	093900	73909940	5600	5600	5600	5600	202
578	20231127	093800	72778740	5590	5590	5590	5590	0
579	20231127	093700	72778740	5590	5590	5590	5590	2
580	20231127	093600	72767560	5590	5590	5590	5590	1
581	20231127	093500	72761970	5590	5590	5590	5590	304
582	20231127	093400	71062610	5590	5580	5590	5580	3
583	20231127	093300	71045850	5590	5590	5590	5590	13
584	20231127	093200	70973180	5580	5570	5580	5570	789
585	20231127	093100	66578400	5570	5570	5570	5570	2
586	20231127	093000	66567260	5560	5570	5570	5560	56
587	20231127	092900	66255720	5570	5580	5580	5570	194
588	20231127	092800	65174190	5580	5580	5580	5580	0
589	20231127	092700	65174190	5580	5590	5590	5580	47
590	20231127	092600	64911730	5590	5590	5590	5590	0
591	20231127	092500	64911730	5590	5590	5590	5590	1
592	20231127	092400	64906140	5590	5590	5590	5590	201
593	20231127	092300	63782550	5590	5590	5590	5590	0
594	20231127	092200	63782550	5590	5590	5590	5590	45
595	20231127	092100	63531000	5590	5590	5590	5590	55
596	20231127	092000	63223550	5590	5590	5590	5590	1
597	20231127	091900	63217960	5580	5580	5580	5580	72
598	20231127	091800	62816200	5580	5560	5580	5560	243
599	20231127	091700	61462180	5560	5550	5560	5550	1150
600	20231127	091600	55079580	5550	5560	5580	5550	3070
601	20231127	091500	38034410	5560	5560	5560	5540	510
602	20231127	091400	35204030	5600	5590	5600	5590	204
603	20231127	091300	34063570	5590	5590	5590	5560	821
604	20231127	091200	29475210	5600	5610	5610	5600	1042
605	20231127	091100	23637540	5640	5640	5640	5640	50
606	20231127	091000	23355540	5640	5630	5640	5600	2492
607	20231127	090900	9364320	5640	5650	5650	5640	154
608	20231127	090800	8495660	5650	5650	5650	5650	2
609	20231127	090700	8484360	5640	5640	5640	5640	4
610	20231127	090600	8461800	5640	5640	5640	5640	0
611	20231127	090500	8461800	5640	5640	5640	5640	8
612	20231127	090400	8416680	5640	5640	5640	5640	0
613	20231127	090300	8416680	5640	5660	5660	5640	815
614	20231127	090200	3812730	5670	5670	5670	5670	100
615	20231127	090100	3245730	5670	5670	5670	5670	0
616	20231127	090000	3245730	5670	5690	5690	5670	571