KissMeData/053300/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193200	204780340	4655	4655	4655	4655	789
3	20231127	193100	204780340	4655	4655	4655	4655	0
4	20231127	193000	204780340	4655	4655	4655	4655	0
5	20231127	192900	204780340	4655	4655	4655	4655	0
6	20231127	192800	204780340	4655	4655	4655	4655	0
7	20231127	192700	204780340	4655	4655	4655	4655	0
8	20231127	192600	204780340	4655	4655	4655	4655	0
9	20231127	192500	204780340	4655	4655	4655	4655	0
10	20231127	192400	204780340	4655	4655	4655	4655	0
11	20231127	192300	204780340	4655	4655	4655	4655	0
12	20231127	192200	204780340	4655	4655	4655	4655	0
13	20231127	192100	204780340	4655	4655	4655	4655	0
14	20231127	192000	204780340	4655	4655	4655	4655	0
15	20231127	191900	204780340	4655	4655	4655	4655	0
16	20231127	191800	204780340	4655	4655	4655	4655	0
17	20231127	191700	204780340	4655	4655	4655	4655	0
18	20231127	191600	204780340	4655	4655	4655	4655	0
19	20231127	191500	204780340	4655	4655	4655	4655	0
20	20231127	191400	204780340	4655	4655	4655	4655	0
21	20231127	191300	204780340	4655	4655	4655	4655	0
22	20231127	191200	204780340	4655	4655	4655	4655	0
23	20231127	191100	204780340	4655	4655	4655	4655	0
24	20231127	191000	204780340	4655	4655	4655	4655	0
25	20231127	190900	204780340	4655	4655	4655	4655	0
26	20231127	190800	204780340	4655	4655	4655	4655	0
27	20231127	190700	204780340	4655	4655	4655	4655	0
28	20231127	190600	204780340	4655	4655	4655	4655	0
29	20231127	190500	204780340	4655	4655	4655	4655	0
30	20231127	190400	204780340	4655	4655	4655	4655	0
31	20231127	190300	204780340	4655	4655	4655	4655	0
32	20231127	190200	204780340	4655	4655	4655	4655	789
33	20231127	190100	204780340	4655	4655	4655	4655	0
34	20231127	190000	204780340	4655	4655	4655	4655	0
35	20231127	185900	204780340	4655	4655	4655	4655	0
36	20231127	185800	204780340	4655	4655	4655	4655	0
37	20231127	185700	204780340	4655	4655	4655	4655	0
38	20231127	185600	204780340	4655	4655	4655	4655	0
39	20231127	185500	204780340	4655	4655	4655	4655	0
40	20231127	185400	204780340	4655	4655	4655	4655	0
41	20231127	185300	204780340	4655	4655	4655	4655	0
42	20231127	185200	204780340	4655	4655	4655	4655	0
43	20231127	185100	204780340	4655	4655	4655	4655	0
44	20231127	185000	204780340	4655	4655	4655	4655	0
45	20231127	184900	204780340	4655	4655	4655	4655	0
46	20231127	184800	204780340	4655	4655	4655	4655	0
47	20231127	184700	204780340	4655	4655	4655	4655	0
48	20231127	184600	204780340	4655	4655	4655	4655	0
49	20231127	184500	204780340	4655	4655	4655	4655	0
50	20231127	184400	204780340	4655	4655	4655	4655	0
51	20231127	184300	204780340	4655	4655	4655	4655	0
52	20231127	184200	204780340	4655	4655	4655	4655	0
53	20231127	184100	204780340	4655	4655	4655	4655	0
54	20231127	184000	204780340	4655	4655	4655	4655	0
55	20231127	183900	204780340	4655	4655	4655	4655	0
56	20231127	183800	204780340	4655	4655	4655	4655	0
57	20231127	183700	204780340	4655	4655	4655	4655	0
58	20231127	183600	204780340	4655	4655	4655	4655	0
59	20231127	183500	204780340	4655	4655	4655	4655	0
60	20231127	183400	204780340	4655	4655	4655	4655	0
61	20231127	183300	204780340	4655	4655	4655	4655	0
62	20231127	183200	204780340	4655	4655	4655	4655	789
63	20231127	183100	204780340	4655	4655	4655	4655	0
64	20231127	183000	204780340	4655	4655	4655	4655	0
65	20231127	182900	204780340	4655	4655	4655	4655	0
66	20231127	182800	204780340	4655	4655	4655	4655	0
67	20231127	182700	204780340	4655	4655	4655	4655	0
68	20231127	182600	204780340	4655	4655	4655	4655	0
69	20231127	182500	204780340	4655	4655	4655	4655	0
70	20231127	182400	204780340	4655	4655	4655	4655	0
71	20231127	182300	204780340	4655	4655	4655	4655	0
72	20231127	182200	204780340	4655	4655	4655	4655	0
73	20231127	182100	204780340	4655	4655	4655	4655	0
74	20231127	182000	204780340	4655	4655	4655	4655	0
75	20231127	181900	204780340	4655	4655	4655	4655	0
76	20231127	181800	204780340	4655	4655	4655	4655	0
77	20231127	181700	204780340	4655	4655	4655	4655	0
78	20231127	181600	204780340	4655	4655	4655	4655	0
79	20231127	181500	204780340	4655	4655	4655	4655	0
80	20231127	181400	204780340	4655	4655	4655	4655	0
81	20231127	181300	204780340	4655	4655	4655	4655	0
82	20231127	181200	204780340	4655	4655	4655	4655	0
83	20231127	181100	204780340	4655	4655	4655	4655	0
84	20231127	181000	204780340	4655	4655	4655	4655	0
85	20231127	180900	204780340	4655	4655	4655	4655	0
86	20231127	180800	204780340	4655	4655	4655	4655	0
87	20231127	180700	204780340	4655	4655	4655	4655	0
88	20231127	180600	204780340	4655	4655	4655	4655	0
89	20231127	180500	204780340	4655	4655	4655	4655	0
90	20231127	180400	204780340	4655	4655	4655	4655	0
91	20231127	180300	204780340	4655	4655	4655	4655	0
92	20231127	180200	204780340	4655	4655	4655	4655	789
93	20231127	180100	204780340	4655	4655	4655	4655	0
94	20231127	180000	204780340	4655	4655	4655	4655	0
95	20231127	175900	204780340	4655	4655	4655	4655	0
96	20231127	175800	204780340	4655	4655	4655	4655	0
97	20231127	175700	204780340	4655	4655	4655	4655	0
98	20231127	175600	204780340	4655	4655	4655	4655	0
99	20231127	175500	204780340	4655	4655	4655	4655	0
100	20231127	175400	204780340	4655	4655	4655	4655	0
101	20231127	175300	204780340	4655	4655	4655	4655	0
102	20231127	175200	204780340	4655	4655	4655	4655	0
103	20231127	175100	204780340	4655	4655	4655	4655	0
104	20231127	175000	204780340	4655	4655	4655	4655	0
105	20231127	174900	204780340	4655	4655	4655	4655	0
106	20231127	174800	204780340	4655	4655	4655	4655	0
107	20231127	174700	204780340	4655	4655	4655	4655	0
108	20231127	174600	204780340	4655	4655	4655	4655	0
109	20231127	174500	204780340	4655	4655	4655	4655	0
110	20231127	174400	204780340	4655	4655	4655	4655	0
111	20231127	174300	204780340	4655	4655	4655	4655	0
112	20231127	174200	204780340	4655	4655	4655	4655	0
113	20231127	174100	204780340	4655	4655	4655	4655	0
114	20231127	174000	204780340	4655	4655	4655	4655	0
115	20231127	173900	204780340	4655	4655	4655	4655	0
116	20231127	173800	204780340	4655	4655	4655	4655	0
117	20231127	173700	204780340	4655	4655	4655	4655	0
118	20231127	173600	204780340	4655	4655	4655	4655	0
119	20231127	173500	204780340	4655	4655	4655	4655	0
120	20231127	173400	204780340	4655	4655	4655	4655	0
121	20231127	173300	204780340	4655	4655	4655	4655	0
122	20231127	173200	204780340	4655	4655	4655	4655	789
123	20231127	173100	204780340	4655	4655	4655	4655	0
124	20231127	173000	204780340	4655	4655	4655	4655	0
125	20231127	172900	204780340	4655	4655	4655	4655	0
126	20231127	172800	204780340	4655	4655	4655	4655	0
127	20231127	172700	204780340	4655	4655	4655	4655	0
128	20231127	172600	204780340	4655	4655	4655	4655	0
129	20231127	172500	204780340	4655	4655	4655	4655	0
130	20231127	172400	204780340	4655	4655	4655	4655	0
131	20231127	172300	204780340	4655	4655	4655	4655	0
132	20231127	172200	204780340	4655	4655	4655	4655	0
133	20231127	172100	204780340	4655	4655	4655	4655	0
134	20231127	172000	204780340	4655	4655	4655	4655	0
135	20231127	171900	204780340	4655	4655	4655	4655	0
136	20231127	171800	204780340	4655	4655	4655	4655	0
137	20231127	171700	204780340	4655	4655	4655	4655	0
138	20231127	171600	204780340	4655	4655	4655	4655	0
139	20231127	171500	204780340	4655	4655	4655	4655	0
140	20231127	171400	204780340	4655	4655	4655	4655	0
141	20231127	171300	204780340	4655	4655	4655	4655	0
142	20231127	171200	204780340	4655	4655	4655	4655	0
143	20231127	171100	204780340	4655	4655	4655	4655	0
144	20231127	171000	204780340	4655	4655	4655	4655	0
145	20231127	170900	204780340	4655	4655	4655	4655	0
146	20231127	170800	204780340	4655	4655	4655	4655	0
147	20231127	170700	204780340	4655	4655	4655	4655	0
148	20231127	170600	204780340	4655	4655	4655	4655	0
149	20231127	170500	204780340	4655	4655	4655	4655	0
150	20231127	170400	204780340	4655	4655	4655	4655	0
151	20231127	170300	204780340	4655	4655	4655	4655	0
152	20231127	170200	204780340	4655	4655	4655	4655	789
153	20231127	170100	204780340	4655	4655	4655	4655	0
154	20231127	170000	204780340	4655	4655	4655	4655	0
155	20231127	165900	204780340	4655	4655	4655	4655	0
156	20231127	165800	204780340	4655	4655	4655	4655	0
157	20231127	165700	204780340	4655	4655	4655	4655	0
158	20231127	165600	204780340	4655	4655	4655	4655	0
159	20231127	165500	204780340	4655	4655	4655	4655	0
160	20231127	165400	204780340	4655	4655	4655	4655	0
161	20231127	165300	204780340	4655	4655	4655	4655	0
162	20231127	165200	204780340	4655	4655	4655	4655	0
163	20231127	165100	204780340	4655	4655	4655	4655	0
164	20231127	165000	204780340	4655	4655	4655	4655	0
165	20231127	164900	204780340	4655	4655	4655	4655	0
166	20231127	164800	204780340	4655	4655	4655	4655	0
167	20231127	164700	204780340	4655	4655	4655	4655	0
168	20231127	164600	204780340	4655	4655	4655	4655	0
169	20231127	164500	204780340	4655	4655	4655	4655	0
170	20231127	164400	204780340	4655	4655	4655	4655	0
171	20231127	164300	204780340	4655	4655	4655	4655	0
172	20231127	164200	204780340	4655	4655	4655	4655	0
173	20231127	164100	204780340	4655	4655	4655	4655	0
174	20231127	164000	204780340	4655	4655	4655	4655	0
175	20231127	163900	204780340	4655	4655	4655	4655	0
176	20231127	163800	204780340	4655	4655	4655	4655	0
177	20231127	163700	204780340	4655	4655	4655	4655	0
178	20231127	163600	204780340	4655	4655	4655	4655	0
179	20231127	163500	204780340	4655	4655	4655	4655	0
180	20231127	163400	204780340	4655	4655	4655	4655	0
181	20231127	163300	204780340	4655	4655	4655	4655	0
182	20231127	163200	204780340	4655	4655	4655	4655	789
183	20231127	163100	204780340	4655	4655	4655	4655	0
184	20231127	163000	204780340	4655	4655	4655	4655	0
185	20231127	162900	204780340	4655	4655	4655	4655	0
186	20231127	162800	204780340	4655	4655	4655	4655	0
187	20231127	162700	204780340	4655	4655	4655	4655	0
188	20231127	162600	204780340	4655	4655	4655	4655	0
189	20231127	162500	204780340	4655	4655	4655	4655	0
190	20231127	162400	204780340	4655	4655	4655	4655	0
191	20231127	162300	204780340	4655	4655	4655	4655	0
192	20231127	162200	204780340	4655	4655	4655	4655	0
193	20231127	162100	204780340	4655	4655	4655	4655	0
194	20231127	162000	204780340	4655	4655	4655	4655	0
195	20231127	161900	204780340	4655	4655	4655	4655	0
196	20231127	161800	204780340	4655	4655	4655	4655	0
197	20231127	161700	204780340	4655	4655	4655	4655	0
198	20231127	161600	204780340	4655	4655	4655	4655	0
199	20231127	161500	204780340	4655	4655	4655	4655	0
200	20231127	161400	204780340	4655	4655	4655	4655	0
201	20231127	161300	204780340	4655	4655	4655	4655	0
202	20231127	161200	204780340	4655	4655	4655	4655	0
203	20231127	161100	204780340	4655	4655	4655	4655	0
204	20231127	161000	204780340	4655	4655	4655	4655	0
205	20231127	160900	204780340	4655	4655	4655	4655	0
206	20231127	160800	204780340	4655	4655	4655	4655	0
207	20231127	160700	204780340	4655	4655	4655	4655	0
208	20231127	160600	204780340	4655	4655	4655	4655	0
209	20231127	160500	204780340	4655	4655	4655	4655	0
210	20231127	160400	204780340	4655	4655	4655	4655	0
211	20231127	160300	204780340	4655	4655	4655	4655	0
212	20231127	160200	204780340	4655	4655	4655	4655	789
213	20231127	160100	204780340	4655	4655	4655	4655	0
214	20231127	160000	204780340	4655	4655	4655	4655	0
215	20231127	155900	204780340	4655	4655	4655	4655	0
216	20231127	155800	204780340	4655	4655	4655	4655	0
217	20231127	155700	204780340	4655	4655	4655	4655	0
218	20231127	155600	204780340	4655	4655	4655	4655	0
219	20231127	155500	204780340	4655	4655	4655	4655	0
220	20231127	155400	204780340	4655	4655	4655	4655	0
221	20231127	155300	204780340	4655	4655	4655	4655	0
222	20231127	155200	204780340	4655	4655	4655	4655	0
223	20231127	155100	204780340	4655	4655	4655	4655	0
224	20231127	155000	204780340	4655	4655	4655	4655	0
225	20231127	154900	204780340	4655	4655	4655	4655	0
226	20231127	154800	204780340	4655	4655	4655	4655	0
227	20231127	154700	204780340	4655	4655	4655	4655	0
228	20231127	154600	204780340	4655	4655	4655	4655	0
229	20231127	154500	204780340	4655	4655	4655	4655	0
230	20231127	154400	204780340	4655	4655	4655	4655	0
231	20231127	154300	204780340	4655	4655	4655	4655	0
232	20231127	154200	204780340	4655	4655	4655	4655	0
233	20231127	154100	204780340	4655	4655	4655	4655	0
234	20231127	154000	204780340	4655	4655	4655	4655	0
235	20231127	153900	204780340	4655	4655	4655	4655	0
236	20231127	153800	204780340	4655	4655	4655	4655	0
237	20231127	153700	204780340	4655	4655	4655	4655	0
238	20231127	153600	204780340	4655	4655	4655	4655	0
239	20231127	153500	204780340	4655	4655	4655	4655	0
240	20231127	153400	204780340	4655	4655	4655	4655	0
241	20231127	153300	204780340	4655	4655	4655	4655	0
242	20231127	153200	204780340	4655	4655	4655	4655	789
243	20231127	153100	204780340	4655	4655	4655	4655	0
244	20231127	153000	204780340	4655	4655	4655	4655	789
245	20231127	152900	201107545	4650	4650	4650	4650	0
246	20231127	152800	201107545	4650	4650	4650	4650	0
247	20231127	152700	201107545	4650	4650	4650	4650	0
248	20231127	152600	201107545	4650	4650	4650	4650	0
249	20231127	152500	201107545	4650	4650	4650	4650	0
250	20231127	152400	201107545	4650	4650	4650	4650	0
251	20231127	152300	201107545	4650	4650	4650	4650	0
252	20231127	152200	201107545	4650	4650	4650	4650	0
253	20231127	152100	201107545	4650	4650	4650	4650	0
254	20231127	152000	201107545	4650	4650	4650	4650	0
255	20231127	151900	201107545	4650	4630	4650	4630	502
256	20231127	151800	198778375	4630	4630	4630	4630	0
257	20231127	151700	198778375	4630	4615	4630	4615	2500
258	20231127	151600	187228790	4610	4610	4610	4610	0
259	20231127	151500	187228790	4610	4610	4610	4610	1007
260	20231127	151400	182586520	4615	4615	4615	4615	5
261	20231127	151300	182563445	4610	4610	4610	4610	110
262	20231127	151200	182056345	4610	4610	4610	4610	0
263	20231127	151100	182056345	4610	4610	4610	4610	631
264	20231127	151000	179147435	4610	4610	4610	4610	3
265	20231127	150900	179133605	4605	4605	4605	4605	60
266	20231127	150800	178857305	4605	4605	4605	4605	393
267	20231127	150700	177047540	4610	4610	4610	4610	484
268	20231127	150600	174816300	4615	4615	4615	4615	0
269	20231127	150500	174816300	4615	4615	4615	4615	2
270	20231127	150400	174807070	4615	4615	4615	4615	0
271	20231127	150300	174807070	4615	4615	4615	4615	0
272	20231127	150200	174807070	4615	4615	4615	4615	0
273	20231127	150100	174807070	4615	4615	4615	4615	0
274	20231127	150000	174807070	4615	4615	4615	4615	1
275	20231127	145900	174802455	4610	4610	4610	4610	900
276	20231127	145800	170653455	4615	4615	4615	4615	22
277	20231127	145700	170551925	4615	4615	4615	4615	4
278	20231127	145600	170533465	4610	4610	4610	4610	1200
279	20231127	145500	165001465	4620	4620	4620	4620	0
280	20231127	145400	165001465	4620	4620	4620	4620	0
281	20231127	145300	165001465	4620	4620	4620	4620	0
282	20231127	145200	165001465	4620	4620	4620	4620	0
283	20231127	145100	165001465	4620	4620	4620	4620	0
284	20231127	145000	165001465	4620	4620	4620	4620	0
285	20231127	144900	165001465	4620	4620	4620	4620	1
286	20231127	144800	164996845	4615	4615	4615	4615	173
287	20231127	144700	164198450	4615	4615	4615	4615	987
288	20231127	144600	159643445	4615	4615	4615	4615	10
289	20231127	144500	159597295	4615	4615	4615	4615	379
290	20231127	144400	157848210	4620	4620	4620	4620	0
291	20231127	144300	157848210	4620	4620	4620	4620	0
292	20231127	144200	157848210	4620	4620	4620	4620	0
293	20231127	144100	157848210	4620	4620	4620	4620	0
294	20231127	144000	157848210	4620	4620	4620	4620	0
295	20231127	143900	157848210	4620	4620	4620	4620	112
296	20231127	143800	157330770	4620	4620	4620	4615	498
297	20231127	143700	155032395	4620	4620	4620	4620	0
298	20231127	143600	155032395	4620	4620	4620	4620	0
299	20231127	143500	155032395	4620	4620	4620	4620	4
300	20231127	143400	155013915	4620	4620	4620	4620	0
301	20231127	143300	155013915	4620	4620	4620	4620	0
302	20231127	143200	155013915	4620	4620	4620	4620	30
303	20231127	143100	154875315	4620	4620	4620	4620	1
304	20231127	143000	154870695	4620	4620	4620	4620	1631
305	20231127	142900	147335475	4620	4620	4620	4620	0
306	20231127	142800	147335475	4620	4620	4620	4620	139
307	20231127	142700	146693295	4625	4625	4625	4625	0
308	20231127	142600	146693295	4625	4625	4625	4625	110
309	20231127	142500	146184545	4625	4625	4625	4625	1
310	20231127	142400	146179920	4625	4625	4625	4625	0
311	20231127	142300	146179920	4625	4625	4625	4625	0
312	20231127	142200	146179920	4625	4625	4625	4625	0
313	20231127	142100	146179920	4625	4625	4625	4625	0
314	20231127	142000	146179920	4625	4625	4625	4625	1
315	20231127	141900	146175295	4615	4615	4615	4615	61
316	20231127	141800	145893780	4615	4615	4615	4615	0
317	20231127	141700	145893780	4615	4615	4615	4615	7
318	20231127	141600	145861475	4625	4625	4625	4625	0
319	20231127	141500	145861475	4625	4625	4625	4625	0
320	20231127	141400	145861475	4625	4625	4625	4625	1
321	20231127	141300	145856850	4615	4615	4615	4615	0
322	20231127	141200	145856850	4615	4615	4615	4615	0
323	20231127	141100	145856850	4615	4615	4615	4615	11
324	20231127	141000	145806085	4620	4620	4620	4620	0
325	20231127	140900	145806085	4620	4620	4625	4620	436
326	20231127	140800	143791760	4620	4620	4620	4620	0
327	20231127	140700	143791760	4620	4620	4620	4620	1
328	20231127	140600	143787140	4625	4625	4625	4625	0
329	20231127	140500	143787140	4625	4625	4625	4625	0
330	20231127	140400	143787140	4625	4625	4625	4625	0
331	20231127	140300	143787140	4625	4625	4625	4625	1
332	20231127	140200	143782515	4620	4620	4620	4620	10
333	20231127	140100	143736315	4620	4620	4620	4620	430
334	20231127	140000	141749715	4620	4620	4620	4620	6
335	20231127	135900	141721995	4620	4620	4620	4620	435
336	20231127	135800	139712295	4620	4620	4620	4620	11
337	20231127	135700	139661475	4625	4625	4625	4625	0
338	20231127	135600	139661475	4625	4625	4625	4625	0
339	20231127	135500	139661475	4625	4625	4625	4625	10
340	20231127	135400	139615225	4615	4615	4615	4615	238
341	20231127	135300	138516855	4625	4625	4625	4625	0
342	20231127	135200	138516855	4625	4625	4625	4625	5
343	20231127	135100	138493730	4625	4625	4625	4625	0
344	20231127	135000	138493730	4625	4625	4625	4625	0
345	20231127	134900	138493730	4625	4625	4625	4625	0
346	20231127	134800	138493730	4625	4625	4625	4625	0
347	20231127	134700	138493730	4625	4625	4625	4625	7
348	20231127	134600	138461355	4615	4615	4615	4615	0
349	20231127	134500	138461355	4615	4615	4615	4615	0
350	20231127	134400	138461355	4615	4615	4615	4615	0
351	20231127	134300	138461355	4615	4615	4615	4615	0
352	20231127	134200	138461355	4615	4615	4615	4615	0
353	20231127	134100	138461355	4615	4615	4615	4615	100
354	20231127	134000	137999855	4615	4615	4615	4615	0
355	20231127	133900	137999855	4615	4615	4615	4615	0
356	20231127	133800	137999855	4615	4615	4615	4615	0
357	20231127	133700	137999855	4615	4615	4615	4615	0
358	20231127	133600	137999855	4615	4615	4615	4615	0
359	20231127	133500	137999855	4615	4615	4615	4615	0
360	20231127	133400	137999855	4615	4615	4615	4615	0
361	20231127	133300	137999855	4615	4615	4615	4615	38
362	20231127	133200	137824485	4615	4620	4620	4615	556
363	20231127	133100	135256615	4615	4615	4615	4615	0
364	20231127	133000	135256615	4615	4615	4615	4615	0
365	20231127	132900	135256615	4615	4615	4615	4615	0
366	20231127	132800	135256615	4615	4615	4615	4615	0
367	20231127	132700	135256615	4615	4615	4615	4615	0
368	20231127	132600	135256615	4615	4615	4615	4615	0
369	20231127	132500	135256615	4615	4615	4615	4615	0
370	20231127	132400	135256615	4615	4615	4615	4615	500
371	20231127	132300	132949115	4615	4615	4615	4615	168
372	20231127	132200	132173795	4615	4615	4615	4615	0
373	20231127	132100	132173795	4615	4615	4615	4615	0
374	20231127	132000	132173795	4615	4615	4615	4615	0
375	20231127	131900	132173795	4615	4615	4615	4615	0
376	20231127	131800	132173795	4615	4615	4615	4615	2
377	20231127	131700	132164565	4615	4615	4615	4615	0
378	20231127	131600	132164565	4615	4620	4620	4615	434
379	20231127	131500	130159490	4620	4620	4620	4620	363
380	20231127	131400	128482430	4620	4620	4620	4620	0
381	20231127	131300	128482430	4620	4620	4620	4620	43
382	20231127	131200	128283770	4620	4620	4620	4620	0
383	20231127	131100	128283770	4620	4620	4620	4620	0
384	20231127	131000	128283770	4620	4620	4620	4620	0
385	20231127	130900	128283770	4620	4620	4620	4620	0
386	20231127	130800	128283770	4620	4620	4620	4620	7
387	20231127	130700	128251430	4620	4615	4620	4615	12
388	20231127	130600	128196020	4620	4620	4620	4620	1
389	20231127	130500	128191400	4620	4620	4620	4620	0
390	20231127	130400	128191400	4620	4620	4620	4620	0
391	20231127	130300	128191400	4620	4620	4620	4620	0
392	20231127	130200	128191400	4620	4620	4620	4620	0
393	20231127	130100	128191400	4620	4620	4620	4620	1
394	20231127	130000	128186780	4620	4620	4620	4620	43
395	20231127	125900	127988120	4620	4620	4620	4620	0
396	20231127	125800	127988120	4620	4620	4620	4620	0
397	20231127	125700	127988120	4620	4620	4620	4620	0
398	20231127	125600	127988120	4620	4620	4620	4620	0
399	20231127	125500	127988120	4620	4620	4620	4620	0
400	20231127	125400	127988120	4620	4620	4620	4620	10
401	20231127	125300	127941920	4610	4610	4610	4610	200
402	20231127	125200	127019920	4615	4615	4615	4615	1161
403	20231127	125100	121661905	4615	4615	4615	4615	115
404	20231127	125000	121131180	4615	4615	4615	4615	0
405	20231127	124900	121131180	4615	4615	4615	4615	0
406	20231127	124800	121131180	4615	4615	4615	4615	0
407	20231127	124700	121131180	4615	4615	4615	4615	0
408	20231127	124600	121131180	4615	4615	4615	4615	0
409	20231127	124500	121131180	4615	4615	4615	4615	0
410	20231127	124400	121131180	4615	4615	4615	4615	42
411	20231127	124300	120937350	4630	4630	4630	4630	5
412	20231127	124200	120914200	4615	4615	4615	4615	0
413	20231127	124100	120914200	4615	4615	4615	4615	18
414	20231127	124000	120831130	4615	4615	4615	4615	0
415	20231127	123900	120831130	4615	4615	4615	4615	0
416	20231127	123800	120831130	4615	4615	4615	4615	450
417	20231127	123700	118754380	4615	4630	4630	4615	307
418	20231127	123600	117333075	4630	4630	4630	4630	0
419	20231127	123500	117333075	4630	4630	4630	4630	0
420	20231127	123400	117333075	4630	4630	4630	4630	0
421	20231127	123300	117333075	4630	4630	4630	4630	0
422	20231127	123200	117333075	4630	4630	4630	4630	0
423	20231127	123100	117333075	4630	4630	4630	4630	0
424	20231127	123000	117333075	4630	4630	4630	4630	0
425	20231127	122900	117333075	4630	4630	4630	4630	0
426	20231127	122800	117333075	4630	4630	4630	4630	0
427	20231127	122700	117333075	4630	4630	4630	4630	0
428	20231127	122600	117333075	4630	4630	4630	4630	0
429	20231127	122500	117333075	4630	4630	4630	4630	0
430	20231127	122400	117333075	4630	4630	4630	4630	0
431	20231127	122300	117333075	4630	4630	4630	4630	0
432	20231127	122200	117333075	4630	4630	4630	4630	0
433	20231127	122100	117333075	4630	4620	4630	4620	1000
434	20231127	122000	112703165	4625	4625	4625	4625	0
435	20231127	121900	112703165	4625	4625	4625	4625	0
436	20231127	121800	112703165	4625	4625	4625	4625	0
437	20231127	121700	112703165	4625	4625	4625	4625	0
438	20231127	121600	112703165	4625	4625	4625	4625	0
439	20231127	121500	112703165	4625	4625	4625	4625	0
440	20231127	121400	112703165	4625	4610	4625	4610	404
441	20231127	121300	110834725	4625	4625	4625	4625	0
442	20231127	121200	110834725	4625	4625	4625	4625	0
443	20231127	121100	110834725	4625	4625	4625	4625	0
444	20231127	121000	110834725	4625	4625	4625	4625	1
445	20231127	120900	110830100	4610	4610	4610	4610	0
446	20231127	120800	110830100	4610	4610	4610	4610	0
447	20231127	120700	110830100	4610	4615	4615	4610	1425
448	20231127	120600	104253940	4615	4625	4630	4615	577
449	20231127	120500	101584425	4625	4625	4625	4625	0
450	20231127	120400	101584425	4625	4625	4625	4625	1
451	20231127	120300	101579800	4610	4610	4610	4610	0
452	20231127	120200	101579800	4610	4610	4610	4610	0
453	20231127	120100	101579800	4610	4610	4610	4610	0
454	20231127	120000	101579800	4610	4610	4610	4610	0
455	20231127	115900	101579800	4610	4610	4610	4610	100
456	20231127	115800	101118800	4615	4615	4615	4615	0
457	20231127	115700	101118800	4615	4615	4615	4615	64
458	20231127	115600	100823440	4615	4615	4615	4615	36
459	20231127	115500	100657300	4615	4620	4620	4615	304
460	20231127	115400	99254320	4615	4615	4615	4615	0
461	20231127	115300	99254320	4615	4615	4615	4615	1000
462	20231127	115200	94639320	4620	4620	4620	4620	0
463	20231127	115100	94639320	4620	4620	4620	4620	0
464	20231127	115000	94639320	4620	4620	4620	4620	0
465	20231127	114900	94639320	4620	4620	4620	4620	157
466	20231127	114800	93913980	4615	4615	4615	4615	6
467	20231127	114700	93886290	4620	4620	4620	4620	0
468	20231127	114600	93886290	4620	4620	4620	4620	0
469	20231127	114500	93886290	4620	4620	4620	4620	50
470	20231127	114400	93655290	4620	4620	4620	4620	0
471	20231127	114300	93655290	4620	4620	4620	4620	50
472	20231127	114200	93424290	4620	4620	4620	4620	100
473	20231127	114100	92962290	4620	4620	4620	4620	0
474	20231127	114000	92962290	4620	4620	4620	4620	0
475	20231127	113900	92962290	4620	4620	4620	4620	6
476	20231127	113800	92934570	4620	4620	4620	4620	0
477	20231127	113700	92934570	4620	4615	4620	4615	971
478	20231127	113600	88451450	4615	4615	4615	4615	0
479	20231127	113500	88451450	4615	4615	4615	4615	0
480	20231127	113400	88451450	4615	4615	4615	4615	0
481	20231127	113300	88451450	4615	4615	4615	4615	0
482	20231127	113200	88451450	4615	4615	4615	4615	0
483	20231127	113100	88451450	4615	4620	4620	4615	159
484	20231127	113000	87717380	4625	4625	4625	4625	0
485	20231127	112900	87717380	4625	4625	4625	4625	0
486	20231127	112800	87717380	4625	4625	4625	4625	0
487	20231127	112700	87717380	4625	4625	4625	4625	3
488	20231127	112600	87703505	4620	4620	4620	4620	0
489	20231127	112500	87703505	4620	4620	4620	4620	0
490	20231127	112400	87703505	4620	4620	4620	4620	0
491	20231127	112300	87703505	4620	4620	4620	4620	0
492	20231127	112200	87703505	4620	4620	4620	4620	0
493	20231127	112100	87703505	4620	4620	4620	4620	0
494	20231127	112000	87703505	4620	4620	4620	4620	40
495	20231127	111900	87518705	4620	4620	4620	4620	0
496	20231127	111800	87518705	4620	4620	4620	4620	0
497	20231127	111700	87518705	4620	4620	4620	4620	121
498	20231127	111600	86959685	4620	4620	4620	4620	0
499	20231127	111500	86959685	4620	4620	4620	4620	0
500	20231127	111400	86959685	4620	4620	4620	4620	0
501	20231127	111300	86959685	4620	4625	4625	4620	359
502	20231127	111200	85300560	4625	4625	4625	4625	50
503	20231127	111100	85069310	4625	4625	4625	4625	0
504	20231127	111000	85069310	4625	4625	4625	4625	1
505	20231127	110900	85064685	4620	4620	4620	4620	9
506	20231127	110800	85023105	4620	4620	4620	4620	65
507	20231127	110700	84722805	4625	4625	4625	4625	1785
508	20231127	110600	76467180	4625	4625	4625	4625	1
509	20231127	110500	76462555	4625	4625	4625	4625	1
510	20231127	110400	76457930	4625	4625	4625	4625	30
511	20231127	110300	76319180	4625	4625	4625	4625	0
512	20231127	110200	76319180	4625	4625	4625	4625	0
513	20231127	110100	76319180	4625	4625	4625	4625	0
514	20231127	110000	76319180	4625	4625	4625	4625	0
515	20231127	105900	76319180	4625	4625	4625	4625	0
516	20231127	105800	76319180	4625	4630	4630	4625	7
517	20231127	105700	76286800	4625	4630	4630	4625	175
518	20231127	105600	75476580	4635	4635	4635	4635	0
519	20231127	105500	75476580	4635	4635	4635	4635	0
520	20231127	105400	75476580	4635	4635	4635	4635	0
521	20231127	105300	75476580	4635	4635	4635	4635	0
522	20231127	105200	75476580	4635	4635	4635	4635	0
523	20231127	105100	75476580	4635	4635	4635	4635	0
524	20231127	105000	75476580	4635	4635	4635	4635	0
525	20231127	104900	75476580	4635	4635	4635	4635	10
526	20231127	104800	75430230	4635	4635	4635	4635	0
527	20231127	104700	75430230	4635	4635	4635	4635	1
528	20231127	104600	75425595	4625	4625	4625	4625	0
529	20231127	104500	75425595	4625	4625	4625	4625	99
530	20231127	104400	74967720	4625	4625	4625	4625	101
531	20231127	104300	74500595	4625	4625	4625	4625	0
532	20231127	104200	74500595	4625	4625	4625	4625	23
533	20231127	104100	74394220	4625	4625	4625	4625	28
534	20231127	104000	74264720	4625	4625	4625	4625	0
535	20231127	103900	74264720	4625	4625	4625	4625	2
536	20231127	103800	74255470	4625	4625	4625	4625	0
537	20231127	103700	74255470	4625	4625	4625	4625	122
538	20231127	103600	73691220	4625	4625	4625	4625	0
539	20231127	103500	73691220	4625	4630	4630	4625	130
540	20231127	103400	73089465	4625	4625	4625	4625	1
541	20231127	103300	73084840	4625	4625	4625	4625	0
542	20231127	103200	73084840	4625	4625	4625	4625	22
543	20231127	103100	72983090	4625	4625	4625	4625	0
544	20231127	103000	72983090	4625	4620	4625	4620	10
545	20231127	102900	72936865	4620	4620	4620	4620	0
546	20231127	102800	72936865	4620	4620	4620	4620	0
547	20231127	102700	72936865	4620	4620	4620	4620	35
548	20231127	102600	72775165	4620	4630	4630	4620	201
549	20231127	102500	71846535	4630	4630	4630	4630	149
550	20231127	102400	71156665	4620	4620	4620	4620	0
551	20231127	102300	71156665	4620	4625	4625	4620	234
552	20231127	102200	70075385	4630	4630	4630	4630	126
553	20231127	102100	69492005	4625	4625	4625	4625	0
554	20231127	102000	69492005	4625	4625	4625	4625	73
555	20231127	101900	69154380	4625	4625	4625	4625	1
556	20231127	101800	69149755	4620	4620	4620	4620	10
557	20231127	101700	69103555	4620	4620	4620	4620	50
558	20231127	101600	68872555	4625	4625	4625	4625	4
559	20231127	101500	68854055	4625	4625	4625	4625	20
560	20231127	101400	68761555	4615	4615	4615	4615	36
561	20231127	101300	68595415	4615	4615	4615	4615	22
562	20231127	101200	68493885	4615	4615	4615	4615	0
563	20231127	101100	68493885	4615	4615	4615	4615	0
564	20231127	101000	68493885	4615	4615	4615	4615	0
565	20231127	100900	68493885	4615	4615	4615	4615	0
566	20231127	100800	68493885	4615	4625	4625	4615	101
567	20231127	100700	68027760	4615	4615	4615	4615	50
568	20231127	100600	67797010	4620	4615	4620	4615	1408
569	20231127	100500	61297235	4620	4620	4620	4620	6
570	20231127	100400	61269515	4620	4620	4620	4620	0
571	20231127	100300	61269515	4620	4620	4620	4620	62
572	20231127	100200	60983075	4620	4620	4620	4620	500
573	20231127	100100	58673075	4625	4625	4625	4625	0
574	20231127	100000	58673075	4625	4625	4625	4625	1
575	20231127	095900	58668450	4625	4625	4625	4625	0
576	20231127	095800	58668450	4625	4625	4625	4625	1
577	20231127	095700	58663825	4620	4620	4620	4620	0
578	20231127	095600	58663825	4620	4625	4625	4620	400
579	20231127	095500	56815780	4630	4630	4630	4630	0
580	20231127	095400	56815780	4630	4630	4630	4630	0
581	20231127	095300	56815780	4630	4630	4630	4630	102
582	20231127	095200	56343520	4625	4625	4625	4625	160
583	20231127	095100	55603520	4625	4625	4625	4625	613
584	20231127	095000	52768395	4625	4625	4625	4625	532
585	20231127	094900	50307895	4625	4630	4630	4625	4
586	20231127	094800	50289380	4625	4625	4625	4625	284
587	20231127	094700	48975880	4625	4625	4625	4625	0
588	20231127	094600	48975880	4625	4625	4625	4625	0
589	20231127	094500	48975880	4625	4625	4625	4625	103
590	20231127	094400	48499505	4625	4635	4635	4625	11
591	20231127	094300	48448610	4640	4635	4640	4635	6
592	20231127	094200	48420795	4635	4635	4635	4635	0
593	20231127	094100	48420795	4635	4635	4635	4635	1012
594	20231127	094000	43730175	4635	4635	4635	4635	1
595	20231127	093900	43725540	4625	4625	4625	4625	0
596	20231127	093800	43725540	4625	4625	4625	4625	10
597	20231127	093700	43679290	4625	4625	4625	4625	2
598	20231127	093600	43670040	4625	4625	4625	4625	20
599	20231127	093500	43577540	4625	4625	4625	4625	10
600	20231127	093400	43531290	4625	4625	4625	4625	286
601	20231127	093300	42208540	4615	4615	4615	4615	0
602	20231127	093200	42208540	4615	4615	4615	4615	1
603	20231127	093100	42203925	4615	4625	4625	4615	208
604	20231127	093000	41243925	4625	4620	4625	4615	21
605	20231127	092900	41146995	4615	4615	4615	4615	0
606	20231127	092800	41146995	4615	4615	4615	4615	0
607	20231127	092700	41146995	4615	4615	4615	4615	207
608	20231127	092600	40191690	4610	4610	4610	4610	0
609	20231127	092500	40191690	4610	4610	4610	4610	0
610	20231127	092400	40191690	4610	4610	4610	4610	0
611	20231127	092300	40191690	4610	4620	4620	4610	304
612	20231127	092200	38790090	4615	4615	4615	4615	0
613	20231127	092100	38790090	4615	4615	4615	4615	0
614	20231127	092000	38790090	4615	4615	4615	4615	0
615	20231127	091900	38790090	4615	4615	4615	4615	1
616	20231127	091800	38785475	4620	4620	4620	4620	5
617	20231127	091700	38762375	4610	4610	4610	4610	56
618	20231127	091600	38504215	4615	4610	4615	4610	141
619	20231127	091500	37854200	4605	4605	4605	4605	0
620	20231127	091400	37854200	4605	4610	4610	4605	4
621	20231127	091300	37835765	4605	4605	4605	4605	0
622	20231127	091200	37835765	4605	4610	4610	4605	4
623	20231127	091100	37817335	4605	4620	4620	4605	2428
624	20231127	091000	26622700	4620	4625	4625	4620	157
625	20231127	090900	25897355	4630	4630	4630	4630	0
626	20231127	090800	25897355	4630	4620	4630	4620	23
627	20231127	090700	25790885	4615	4640	4640	4600	3194
628	20231127	090600	11020545	4645	4660	4660	4645	1832
629	20231127	090500	2501175	4685	4685	4685	4685	1
630	20231127	090400	2496490	4695	4695	4695	4695	0
631	20231127	090300	2496490	4695	4695	4695	4695	0
632	20231127	090200	2496490	4695	4695	4695	4695	0
633	20231127	090100	2496490	4695	4695	4695	4695	0
634	20231127	090000	2496490	4695	4695	4695	4695	230