KissMeData/041960/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192300	314647820	5280	5280	5280	5280	2858
3	20231127	192200	314647820	5280	5280	5280	5280	0
4	20231127	192100	314647820	5280	5280	5280	5280	0
5	20231127	192000	314647820	5280	5280	5280	5280	0
6	20231127	191900	314647820	5280	5280	5280	5280	0
7	20231127	191800	314647820	5280	5280	5280	5280	0
8	20231127	191700	314647820	5280	5280	5280	5280	0
9	20231127	191600	314647820	5280	5280	5280	5280	0
10	20231127	191500	314647820	5280	5280	5280	5280	0
11	20231127	191400	314647820	5280	5280	5280	5280	0
12	20231127	191300	314647820	5280	5280	5280	5280	0
13	20231127	191200	314647820	5280	5280	5280	5280	0
14	20231127	191100	314647820	5280	5280	5280	5280	0
15	20231127	191000	314647820	5280	5280	5280	5280	0
16	20231127	190900	314647820	5280	5280	5280	5280	0
17	20231127	190800	314647820	5280	5280	5280	5280	0
18	20231127	190700	314647820	5280	5280	5280	5280	0
19	20231127	190600	314647820	5280	5280	5280	5280	0
20	20231127	190500	314647820	5280	5280	5280	5280	0
21	20231127	190400	314647820	5280	5280	5280	5280	0
22	20231127	190300	314647820	5280	5280	5280	5280	0
23	20231127	190200	314647820	5280	5280	5280	5280	0
24	20231127	190100	314647820	5280	5280	5280	5280	0
25	20231127	190000	314647820	5280	5280	5280	5280	0
26	20231127	185900	314647820	5280	5280	5280	5280	0
27	20231127	185800	314647820	5280	5280	5280	5280	0
28	20231127	185700	314647820	5280	5280	5280	5280	0
29	20231127	185600	314647820	5280	5280	5280	5280	0
30	20231127	185500	314647820	5280	5280	5280	5280	0
31	20231127	185400	314647820	5280	5280	5280	5280	0
32	20231127	185300	314647820	5280	5280	5280	5280	2858
33	20231127	185200	314647820	5280	5280	5280	5280	0
34	20231127	185100	314647820	5280	5280	5280	5280	0
35	20231127	185000	314647820	5280	5280	5280	5280	0
36	20231127	184900	314647820	5280	5280	5280	5280	0
37	20231127	184800	314647820	5280	5280	5280	5280	0
38	20231127	184700	314647820	5280	5280	5280	5280	0
39	20231127	184600	314647820	5280	5280	5280	5280	0
40	20231127	184500	314647820	5280	5280	5280	5280	0
41	20231127	184400	314647820	5280	5280	5280	5280	0
42	20231127	184300	314647820	5280	5280	5280	5280	0
43	20231127	184200	314647820	5280	5280	5280	5280	0
44	20231127	184100	314647820	5280	5280	5280	5280	0
45	20231127	184000	314647820	5280	5280	5280	5280	0
46	20231127	183900	314647820	5280	5280	5280	5280	0
47	20231127	183800	314647820	5280	5280	5280	5280	0
48	20231127	183700	314647820	5280	5280	5280	5280	0
49	20231127	183600	314647820	5280	5280	5280	5280	0
50	20231127	183500	314647820	5280	5280	5280	5280	0
51	20231127	183400	314647820	5280	5280	5280	5280	0
52	20231127	183300	314647820	5280	5280	5280	5280	0
53	20231127	183200	314647820	5280	5280	5280	5280	0
54	20231127	183100	314647820	5280	5280	5280	5280	0
55	20231127	183000	314647820	5280	5280	5280	5280	0
56	20231127	182900	314647820	5280	5280	5280	5280	0
57	20231127	182800	314647820	5280	5280	5280	5280	0
58	20231127	182700	314647820	5280	5280	5280	5280	0
59	20231127	182600	314647820	5280	5280	5280	5280	0
60	20231127	182500	314647820	5280	5280	5280	5280	0
61	20231127	182400	314647820	5280	5280	5280	5280	0
62	20231127	182300	314647820	5280	5280	5280	5280	2858
63	20231127	182200	314647820	5280	5280	5280	5280	0
64	20231127	182100	314647820	5280	5280	5280	5280	0
65	20231127	182000	314647820	5280	5280	5280	5280	0
66	20231127	181900	314647820	5280	5280	5280	5280	0
67	20231127	181800	314647820	5280	5280	5280	5280	0
68	20231127	181700	314647820	5280	5280	5280	5280	0
69	20231127	181600	314647820	5280	5280	5280	5280	0
70	20231127	181500	314647820	5280	5280	5280	5280	0
71	20231127	181400	314647820	5280	5280	5280	5280	0
72	20231127	181300	314647820	5280	5280	5280	5280	0
73	20231127	181200	314647820	5280	5280	5280	5280	0
74	20231127	181100	314647820	5280	5280	5280	5280	0
75	20231127	181000	314647820	5280	5280	5280	5280	0
76	20231127	180900	314647820	5280	5280	5280	5280	0
77	20231127	180800	314647820	5280	5280	5280	5280	0
78	20231127	180700	314647820	5280	5280	5280	5280	0
79	20231127	180600	314647820	5280	5280	5280	5280	0
80	20231127	180500	314647820	5280	5280	5280	5280	0
81	20231127	180400	314647820	5280	5280	5280	5280	0
82	20231127	180300	314647820	5280	5280	5280	5280	0
83	20231127	180200	314647820	5280	5280	5280	5280	0
84	20231127	180100	314647820	5280	5280	5280	5280	0
85	20231127	180000	314647820	5280	5280	5280	5280	0
86	20231127	175900	314647820	5280	5280	5280	5280	0
87	20231127	175800	314647820	5280	5280	5280	5280	0
88	20231127	175700	314647820	5280	5280	5280	5280	0
89	20231127	175600	314647820	5280	5280	5280	5280	0
90	20231127	175500	314647820	5280	5280	5280	5280	0
91	20231127	175400	314647820	5280	5280	5280	5280	0
92	20231127	175300	314647820	5280	5280	5280	5280	2858
93	20231127	175200	314647820	5280	5280	5280	5280	0
94	20231127	175100	314647820	5280	5280	5280	5280	0
95	20231127	175000	314647820	5280	5280	5280	5280	0
96	20231127	174900	314647820	5280	5280	5280	5280	0
97	20231127	174800	314647820	5280	5280	5280	5280	0
98	20231127	174700	314647820	5280	5280	5280	5280	0
99	20231127	174600	314647820	5280	5280	5280	5280	0
100	20231127	174500	314647820	5280	5280	5280	5280	0
101	20231127	174400	314647820	5280	5280	5280	5280	0
102	20231127	174300	314647820	5280	5280	5280	5280	0
103	20231127	174200	314647820	5280	5280	5280	5280	0
104	20231127	174100	314647820	5280	5280	5280	5280	0
105	20231127	174000	314647820	5280	5280	5280	5280	0
106	20231127	173900	314647820	5280	5280	5280	5280	0
107	20231127	173800	314647820	5280	5280	5280	5280	0
108	20231127	173700	314647820	5280	5280	5280	5280	0
109	20231127	173600	314647820	5280	5280	5280	5280	0
110	20231127	173500	314647820	5280	5280	5280	5280	0
111	20231127	173400	314647820	5280	5280	5280	5280	0
112	20231127	173300	314647820	5280	5280	5280	5280	0
113	20231127	173200	314647820	5280	5280	5280	5280	0
114	20231127	173100	314647820	5280	5280	5280	5280	0
115	20231127	173000	314647820	5280	5280	5280	5280	0
116	20231127	172900	314647820	5280	5280	5280	5280	0
117	20231127	172800	314647820	5280	5280	5280	5280	0
118	20231127	172700	314647820	5280	5280	5280	5280	0
119	20231127	172600	314647820	5280	5280	5280	5280	0
120	20231127	172500	314647820	5280	5280	5280	5280	0
121	20231127	172400	314647820	5280	5280	5280	5280	0
122	20231127	172300	314647820	5280	5280	5280	5280	2858
123	20231127	172200	314647820	5280	5280	5280	5280	0
124	20231127	172100	314647820	5280	5280	5280	5280	0
125	20231127	172000	314647820	5280	5280	5280	5280	0
126	20231127	171900	314647820	5280	5280	5280	5280	0
127	20231127	171800	314647820	5280	5280	5280	5280	0
128	20231127	171700	314647820	5280	5280	5280	5280	0
129	20231127	171600	314647820	5280	5280	5280	5280	0
130	20231127	171500	314647820	5280	5280	5280	5280	0
131	20231127	171400	314647820	5280	5280	5280	5280	0
132	20231127	171300	314647820	5280	5280	5280	5280	0
133	20231127	171200	314647820	5280	5280	5280	5280	0
134	20231127	171100	314647820	5280	5280	5280	5280	0
135	20231127	171000	314647820	5280	5280	5280	5280	0
136	20231127	170900	314647820	5280	5280	5280	5280	0
137	20231127	170800	314647820	5280	5280	5280	5280	0
138	20231127	170700	314647820	5280	5280	5280	5280	0
139	20231127	170600	314647820	5280	5280	5280	5280	0
140	20231127	170500	314647820	5280	5280	5280	5280	0
141	20231127	170400	314647820	5280	5280	5280	5280	0
142	20231127	170300	314647820	5280	5280	5280	5280	0
143	20231127	170200	314647820	5280	5280	5280	5280	0
144	20231127	170100	314647820	5280	5280	5280	5280	0
145	20231127	170000	314647820	5280	5280	5280	5280	0
146	20231127	165900	314647820	5280	5280	5280	5280	0
147	20231127	165800	314647820	5280	5280	5280	5280	0
148	20231127	165700	314647820	5280	5280	5280	5280	0
149	20231127	165600	314647820	5280	5280	5280	5280	0
150	20231127	165500	314647820	5280	5280	5280	5280	0
151	20231127	165400	314647820	5280	5280	5280	5280	0
152	20231127	165300	314647820	5280	5280	5280	5280	2858
153	20231127	165200	314647820	5280	5280	5280	5280	0
154	20231127	165100	314647820	5280	5280	5280	5280	0
155	20231127	165000	314647820	5280	5280	5280	5280	0
156	20231127	164900	314647820	5280	5280	5280	5280	0
157	20231127	164800	314647820	5280	5280	5280	5280	0
158	20231127	164700	314647820	5280	5280	5280	5280	0
159	20231127	164600	314647820	5280	5280	5280	5280	0
160	20231127	164500	314647820	5280	5280	5280	5280	0
161	20231127	164400	314647820	5280	5280	5280	5280	0
162	20231127	164300	314647820	5280	5280	5280	5280	0
163	20231127	164200	314647820	5280	5280	5280	5280	0
164	20231127	164100	314647820	5280	5280	5280	5280	0
165	20231127	164000	314647820	5280	5280	5280	5280	0
166	20231127	163900	314647820	5280	5280	5280	5280	0
167	20231127	163800	314647820	5280	5280	5280	5280	0
168	20231127	163700	314647820	5280	5280	5280	5280	0
169	20231127	163600	314647820	5280	5280	5280	5280	0
170	20231127	163500	314647820	5280	5280	5280	5280	0
171	20231127	163400	314647820	5280	5280	5280	5280	0
172	20231127	163300	314647820	5280	5280	5280	5280	0
173	20231127	163200	314647820	5280	5280	5280	5280	0
174	20231127	163100	314647820	5280	5280	5280	5280	0
175	20231127	163000	314647820	5280	5280	5280	5280	0
176	20231127	162900	314647820	5280	5280	5280	5280	0
177	20231127	162800	314647820	5280	5280	5280	5280	0
178	20231127	162700	314647820	5280	5280	5280	5280	0
179	20231127	162600	314647820	5280	5280	5280	5280	0
180	20231127	162500	314647820	5280	5280	5280	5280	0
181	20231127	162400	314647820	5280	5280	5280	5280	0
182	20231127	162300	314647820	5280	5280	5280	5280	2858
183	20231127	162200	314647820	5280	5280	5280	5280	0
184	20231127	162100	314647820	5280	5280	5280	5280	0
185	20231127	162000	314647820	5280	5280	5280	5280	0
186	20231127	161900	314647820	5280	5280	5280	5280	0
187	20231127	161800	314647820	5280	5280	5280	5280	0
188	20231127	161700	314647820	5280	5280	5280	5280	0
189	20231127	161600	314647820	5280	5280	5280	5280	0
190	20231127	161500	314647820	5280	5280	5280	5280	0
191	20231127	161400	314647820	5280	5280	5280	5280	0
192	20231127	161300	314647820	5280	5280	5280	5280	0
193	20231127	161200	314647820	5280	5280	5280	5280	0
194	20231127	161100	314647820	5280	5280	5280	5280	0
195	20231127	161000	314647820	5280	5280	5280	5280	0
196	20231127	160900	314647820	5280	5280	5280	5280	0
197	20231127	160800	314647820	5280	5280	5280	5280	0
198	20231127	160700	314647820	5280	5280	5280	5280	0
199	20231127	160600	314647820	5280	5280	5280	5280	0
200	20231127	160500	314647820	5280	5280	5280	5280	0
201	20231127	160400	314647820	5280	5280	5280	5280	0
202	20231127	160300	314647820	5280	5280	5280	5280	0
203	20231127	160200	314647820	5280	5280	5280	5280	0
204	20231127	160100	314647820	5280	5280	5280	5280	0
205	20231127	160000	314647820	5280	5280	5280	5280	0
206	20231127	155900	314647820	5280	5280	5280	5280	0
207	20231127	155800	314647820	5280	5280	5280	5280	0
208	20231127	155700	314647820	5280	5280	5280	5280	0
209	20231127	155600	314647820	5280	5280	5280	5280	0
210	20231127	155500	314647820	5280	5280	5280	5280	0
211	20231127	155400	314647820	5280	5280	5280	5280	0
212	20231127	155300	314647820	5280	5280	5280	5280	2858
213	20231127	155200	314647820	5280	5280	5280	5280	0
214	20231127	155100	314647820	5280	5280	5280	5280	0
215	20231127	155000	314647820	5280	5280	5280	5280	0
216	20231127	154900	314647820	5280	5280	5280	5280	0
217	20231127	154800	314647820	5280	5280	5280	5280	0
218	20231127	154700	314647820	5280	5280	5280	5280	0
219	20231127	154600	314647820	5280	5280	5280	5280	0
220	20231127	154500	314647820	5280	5280	5280	5280	0
221	20231127	154400	314647820	5280	5280	5280	5280	0
222	20231127	154300	314647820	5280	5280	5280	5280	0
223	20231127	154200	314647820	5280	5280	5280	5280	0
224	20231127	154100	314647820	5280	5280	5280	5280	0
225	20231127	154000	314647820	5280	5280	5280	5280	0
226	20231127	153900	314647820	5280	5280	5280	5280	0
227	20231127	153800	314647820	5280	5280	5280	5280	0
228	20231127	153700	314647820	5280	5280	5280	5280	0
229	20231127	153600	314647820	5280	5280	5280	5280	0
230	20231127	153500	314647820	5280	5280	5280	5280	0
231	20231127	153400	314647820	5280	5280	5280	5280	0
232	20231127	153300	314647820	5280	5280	5280	5280	0
233	20231127	153200	314647820	5280	5280	5280	5280	0
234	20231127	153100	314647820	5280	5280	5280	5280	0
235	20231127	153000	314647820	5280	5280	5280	5280	2858
236	20231127	152900	299557580	5290	5290	5290	5290	0
237	20231127	152800	299557580	5290	5290	5290	5290	0
238	20231127	152700	299557580	5290	5290	5290	5290	0
239	20231127	152600	299557580	5290	5290	5290	5290	0
240	20231127	152500	299557580	5290	5290	5290	5290	0
241	20231127	152400	299557580	5290	5290	5290	5290	0
242	20231127	152300	299557580	5290	5290	5290	5290	0
243	20231127	152200	299557580	5290	5290	5290	5290	0
244	20231127	152100	299557580	5290	5290	5290	5290	0
245	20231127	152000	299557580	5290	5290	5290	5290	0
246	20231127	151900	299557580	5290	5290	5290	5290	30
247	20231127	151800	299398880	5290	5290	5290	5290	8
248	20231127	151700	299356560	5290	5300	5300	5290	170
249	20231127	151600	298457060	5300	5300	5300	5300	7
250	20231127	151500	298419960	5300	5300	5300	5300	6
251	20231127	151400	298388160	5300	5300	5300	5300	6
252	20231127	151300	298356360	5300	5300	5300	5300	6
253	20231127	151200	298324560	5300	5300	5300	5300	0
254	20231127	151100	298324560	5300	5300	5300	5300	2
255	20231127	151000	298313960	5300	5300	5300	5300	0
256	20231127	150900	298313960	5300	5300	5300	5300	0
257	20231127	150800	298313960	5300	5300	5300	5300	0
258	20231127	150700	298313960	5300	5300	5300	5300	1
259	20231127	150600	298308660	5290	5290	5300	5280	10005
260	20231127	150500	245440110	5300	5300	5300	5300	2
261	20231127	150400	245429510	5290	5290	5290	5290	0
262	20231127	150300	245429510	5290	5290	5290	5290	203
263	20231127	150200	244355640	5290	5290	5290	5290	1
264	20231127	150100	244350350	5290	5290	5290	5290	0
265	20231127	150000	244350350	5290	5290	5290	5290	13
266	20231127	145900	244281580	5300	5300	5300	5300	0
267	20231127	145800	244281580	5300	5300	5300	5300	1
268	20231127	145700	244276280	5300	5290	5300	5290	74
269	20231127	145600	243884810	5290	5290	5290	5290	38
270	20231127	145500	243683790	5290	5280	5290	5280	86
271	20231127	145400	243228860	5290	5290	5290	5280	1005
272	20231127	145300	237921980	5290	5290	5290	5290	0
273	20231127	145200	237921980	5290	5290	5290	5290	79
274	20231127	145100	237504070	5290	5290	5290	5290	509
275	20231127	145000	234811460	5290	5290	5290	5290	0
276	20231127	144900	234811460	5290	5290	5290	5290	0
277	20231127	144800	234811460	5290	5290	5290	5290	43
278	20231127	144700	234583990	5290	5290	5290	5290	0
279	20231127	144600	234583990	5290	5290	5290	5290	609
280	20231127	144500	231362380	5300	5300	5300	5300	0
281	20231127	144400	231362380	5300	5300	5300	5300	0
282	20231127	144300	231362380	5300	5300	5300	5300	0
283	20231127	144200	231362380	5300	5300	5300	5300	3
284	20231127	144100	231346480	5300	5300	5300	5300	0
285	20231127	144000	231346480	5300	5300	5300	5300	0
286	20231127	143900	231346480	5300	5300	5300	5300	0
287	20231127	143800	231346480	5300	5290	5300	5290	21
288	20231127	143700	231235380	5290	5290	5290	5290	20
289	20231127	143600	231129580	5300	5290	5300	5290	461
290	20231127	143500	228690870	5300	5300	5300	5300	0
291	20231127	143400	228690870	5300	5300	5300	5300	24
292	20231127	143300	228563670	5300	5300	5300	5300	23
293	20231127	143200	228441770	5300	5300	5300	5300	19
294	20231127	143100	228341070	5300	5300	5300	5300	23
295	20231127	143000	228219170	5300	5300	5300	5300	21
296	20231127	142900	228107870	5300	5300	5300	5300	25
297	20231127	142800	227975370	5300	5300	5300	5300	21
298	20231127	142700	227864070	5290	5290	5290	5290	738
299	20231127	142600	223960050	5290	5300	5300	5290	107
300	20231127	142500	223393990	5290	5290	5290	5290	313
301	20231127	142400	221738220	5290	5290	5290	5290	1
302	20231127	142300	221732930	5290	5290	5290	5290	0
303	20231127	142200	221732930	5290	5290	5290	5290	9
304	20231127	142100	221685320	5290	5290	5290	5290	0
305	20231127	142000	221685320	5290	5290	5290	5290	5
306	20231127	141900	221658870	5290	5290	5290	5290	228
307	20231127	141800	220452750	5290	5290	5290	5290	0
308	20231127	141700	220452750	5290	5290	5290	5290	16
309	20231127	141600	220368110	5290	5290	5290	5290	2
310	20231127	141500	220357530	5290	5290	5290	5290	2
311	20231127	141400	220346950	5290	5290	5290	5290	0
312	20231127	141300	220346950	5290	5290	5290	5290	0
313	20231127	141200	220346950	5290	5290	5290	5290	0
314	20231127	141100	220346950	5290	5290	5290	5280	444
315	20231127	141000	217998390	5300	5300	5300	5300	0
316	20231127	140900	217998390	5300	5300	5300	5300	0
317	20231127	140800	217998390	5300	5300	5300	5300	0
318	20231127	140700	217998390	5300	5300	5300	5300	0
319	20231127	140600	217998390	5300	5300	5300	5300	0
320	20231127	140500	217998390	5300	5300	5300	5300	0
321	20231127	140400	217998390	5300	5300	5300	5300	0
322	20231127	140300	217998390	5300	5300	5300	5300	0
323	20231127	140200	217998390	5300	5300	5300	5300	0
324	20231127	140100	217998390	5300	5290	5300	5290	8
325	20231127	140000	217956060	5290	5290	5290	5290	59
326	20231127	135900	217643950	5300	5300	5300	5300	0
327	20231127	135800	217643950	5300	5290	5300	5290	214
328	20231127	135700	216511870	5300	5300	5300	5300	0
329	20231127	135600	216511870	5300	5300	5300	5300	97
330	20231127	135500	215997770	5290	5290	5290	5290	191
331	20231127	135400	214987380	5290	5290	5290	5290	50
332	20231127	135300	214722880	5300	5300	5300	5300	0
333	20231127	135200	214722880	5300	5310	5310	5300	105
334	20231127	135100	214166360	5310	5310	5310	5310	0
335	20231127	135000	214166360	5310	5310	5310	5310	3
336	20231127	134900	214150430	5310	5310	5310	5310	0
337	20231127	134800	214150430	5310	5310	5310	5310	0
338	20231127	134700	214150430	5310	5310	5310	5310	1
339	20231127	134600	214145120	5300	5300	5300	5300	198
340	20231127	134500	213095720	5300	5300	5300	5300	0
341	20231127	134400	213095720	5300	5300	5300	5300	0
342	20231127	134300	213095720	5300	5300	5300	5300	0
343	20231127	134200	213095720	5300	5300	5300	5300	0
344	20231127	134100	213095720	5300	5300	5300	5300	2
345	20231127	134000	213085120	5300	5300	5300	5300	25
346	20231127	133900	212952620	5300	5300	5300	5300	0
347	20231127	133800	212952620	5300	5300	5300	5300	0
348	20231127	133700	212952620	5300	5310	5310	5300	6
349	20231127	133600	212920810	5300	5300	5300	5300	659
350	20231127	133500	209428110	5300	5300	5300	5300	0
351	20231127	133400	209428110	5300	5300	5300	5300	0
352	20231127	133300	209428110	5300	5300	5300	5300	0
353	20231127	133200	209428110	5300	5300	5300	5300	0
354	20231127	133100	209428110	5300	5300	5300	5300	0
355	20231127	133000	209428110	5300	5300	5300	5300	7
356	20231127	132900	209391010	5290	5290	5290	5290	0
357	20231127	132800	209391010	5290	5290	5290	5290	0
358	20231127	132700	209391010	5290	5290	5290	5290	251
359	20231127	132600	208063220	5290	5290	5290	5290	0
360	20231127	132500	208063220	5290	5290	5290	5290	2
361	20231127	132400	208052640	5290	5290	5290	5290	174
362	20231127	132300	207132180	5290	5290	5290	5290	0
363	20231127	132200	207132180	5290	5290	5290	5290	0
364	20231127	132100	207132180	5290	5290	5290	5290	16
365	20231127	132000	207047540	5290	5290	5290	5290	24
366	20231127	131900	206920580	5290	5290	5290	5290	213
367	20231127	131800	205793810	5300	5300	5300	5300	0
368	20231127	131700	205793810	5300	5290	5300	5290	112
369	20231127	131600	205201190	5300	5300	5300	5300	0
370	20231127	131500	205201190	5300	5300	5300	5300	0
371	20231127	131400	205201190	5300	5300	5300	5300	0
372	20231127	131300	205201190	5300	5300	5300	5300	1
373	20231127	131200	205195890	5280	5280	5280	5280	0
374	20231127	131100	205195890	5280	5280	5280	5280	0
375	20231127	131000	205195890	5280	5280	5280	5280	11
376	20231127	130900	205137810	5280	5280	5280	5280	0
377	20231127	130800	205137810	5280	5280	5280	5280	190
378	20231127	130700	204134610	5290	5290	5290	5290	0
379	20231127	130600	204134610	5290	5290	5290	5290	200
380	20231127	130500	203076610	5300	5300	5300	5290	6
381	20231127	130400	203044820	5290	5290	5290	5290	181
382	20231127	130300	202087330	5280	5280	5280	5280	641
383	20231127	130200	198702850	5280	5280	5280	5280	0
384	20231127	130100	198702850	5280	5280	5280	5280	339
385	20231127	130000	196912930	5290	5290	5290	5290	0
386	20231127	125900	196912930	5290	5290	5290	5290	199
387	20231127	125800	195860220	5300	5300	5300	5300	0
388	20231127	125700	195860220	5300	5290	5300	5290	3
389	20231127	125600	195844340	5290	5290	5290	5290	57
390	20231127	125500	195542810	5290	5290	5290	5290	0
391	20231127	125400	195542810	5290	5290	5290	5290	0
392	20231127	125300	195542810	5290	5290	5290	5290	0
393	20231127	125200	195542810	5290	5290	5290	5290	9
394	20231127	125100	195495200	5290	5290	5290	5290	249
395	20231127	125000	194177990	5290	5280	5290	5280	199
396	20231127	124900	193126900	5290	5290	5290	5290	16
397	20231127	124800	193042260	5290	5290	5290	5290	280
398	20231127	124700	191561060	5290	5290	5290	5290	123
399	20231127	124600	190910390	5290	5290	5290	5290	0
400	20231127	124500	190910390	5290	5290	5290	5290	2351
401	20231127	124400	178473600	5300	5300	5300	5300	0
402	20231127	124300	178473600	5300	5300	5300	5300	0
403	20231127	124200	178473600	5300	5300	5300	5300	36
404	20231127	124100	178282800	5300	5300	5300	5300	29
405	20231127	124000	178129100	5300	5300	5300	5300	5
406	20231127	123900	178102600	5300	5300	5300	5300	0
407	20231127	123800	178102600	5300	5300	5300	5300	100
408	20231127	123700	177572600	5300	5300	5300	5300	0
409	20231127	123600	177572600	5300	5300	5300	5300	14
410	20231127	123500	177498400	5300	5300	5300	5300	0
411	20231127	123400	177498400	5300	5300	5300	5300	1
412	20231127	123300	177493100	5300	5300	5300	5300	0
413	20231127	123200	177493100	5300	5300	5300	5300	2
414	20231127	123100	177482500	5300	5300	5300	5300	0
415	20231127	123000	177482500	5300	5300	5300	5300	0
416	20231127	122900	177482500	5300	5300	5300	5300	14
417	20231127	122800	177408300	5300	5300	5300	5300	0
418	20231127	122700	177408300	5300	5300	5300	5300	1
419	20231127	122600	177403000	5300	5300	5300	5300	0
420	20231127	122500	177403000	5300	5300	5300	5300	0
421	20231127	122400	177403000	5300	5300	5300	5300	0
422	20231127	122300	177403000	5300	5300	5300	5300	0
423	20231127	122200	177403000	5300	5310	5310	5300	1908
424	20231127	122100	167290460	5310	5310	5310	5310	0
425	20231127	122000	167290460	5310	5310	5310	5310	0
426	20231127	121900	167290460	5310	5310	5310	5310	0
427	20231127	121800	167290460	5310	5310	5310	5310	26
428	20231127	121700	167152400	5310	5310	5310	5310	9
429	20231127	121600	167104610	5310	5310	5310	5310	2
430	20231127	121500	167093990	5310	5310	5310	5310	14
431	20231127	121400	167019650	5310	5310	5310	5310	0
432	20231127	121300	167019650	5310	5310	5310	5310	0
433	20231127	121200	167019650	5310	5310	5310	5310	10
434	20231127	121100	166966550	5310	5310	5310	5310	14
435	20231127	121000	166892210	5310	5310	5310	5310	5
436	20231127	120900	166865660	5310	5310	5310	5310	5
437	20231127	120800	166839110	5310	5310	5310	5310	2
438	20231127	120700	166828490	5310	5310	5310	5310	0
439	20231127	120600	166828490	5310	5310	5310	5310	10
440	20231127	120500	166775390	5300	5300	5300	5300	900
441	20231127	120400	162005390	5310	5310	5310	5310	0
442	20231127	120300	162005390	5310	5310	5310	5310	16
443	20231127	120200	161920430	5310	5310	5310	5310	30
444	20231127	120100	161761130	5320	5320	5320	5320	6
445	20231127	120000	161729210	5320	5320	5320	5320	0
446	20231127	115900	161729210	5320	5320	5320	5320	0
447	20231127	115800	161729210	5320	5320	5320	5320	101
448	20231127	115700	161191890	5320	5320	5320	5320	0
449	20231127	115600	161191890	5320	5320	5320	5320	0
450	20231127	115500	161191890	5320	5320	5320	5320	500
451	20231127	115400	158531890	5310	5310	5310	5310	111
452	20231127	115300	157942480	5310	5310	5310	5310	1
453	20231127	115200	157937170	5310	5310	5310	5310	15
454	20231127	115100	157857520	5310	5310	5310	5310	0
455	20231127	115000	157857520	5310	5310	5310	5310	5
456	20231127	114900	157830970	5310	5310	5310	5310	215
457	20231127	114800	156689320	5310	5310	5310	5310	14
458	20231127	114700	156614980	5310	5310	5310	5310	17
459	20231127	114600	156524710	5300	5300	5300	5300	0
460	20231127	114500	156524710	5300	5300	5300	5300	0
461	20231127	114400	156524710	5300	5300	5300	5300	82
462	20231127	114300	156090110	5300	5300	5300	5300	13
463	20231127	114200	156021210	5300	5300	5300	5300	1324
464	20231127	114100	149004010	5300	5300	5300	5300	0
465	20231127	114000	149004010	5300	5300	5300	5300	0
466	20231127	113900	149004010	5300	5300	5300	5300	14
467	20231127	113800	148929810	5300	5300	5300	5300	0
468	20231127	113700	148929810	5300	5300	5300	5300	0
469	20231127	113600	148929810	5300	5300	5300	5300	14
470	20231127	113500	148855610	5300	5300	5300	5300	8
471	20231127	113400	148813210	5300	5300	5300	5300	17
472	20231127	113300	148723110	5290	5290	5290	5290	0
473	20231127	113200	148723110	5290	5290	5290	5290	210
474	20231127	113100	147612210	5300	5300	5300	5300	0
475	20231127	113000	147612210	5300	5300	5300	5300	14
476	20231127	112900	147538010	5300	5300	5300	5300	0
477	20231127	112800	147538010	5300	5300	5300	5300	0
478	20231127	112700	147538010	5300	5300	5300	5300	1
479	20231127	112600	147532710	5290	5290	5290	5290	778
480	20231127	112500	143417090	5310	5310	5310	5310	14
481	20231127	112400	143342750	5290	5290	5290	5290	562
482	20231127	112300	140369770	5290	5290	5290	5290	0
483	20231127	112200	140369770	5290	5290	5290	5290	0
484	20231127	112100	140369770	5290	5290	5290	5290	0
485	20231127	112000	140369770	5290	5290	5290	5290	0
486	20231127	111900	140369770	5290	5300	5300	5290	522
487	20231127	111800	137605710	5300	5300	5300	5300	0
488	20231127	111700	137605710	5300	5300	5300	5300	0
489	20231127	111600	137605710	5300	5300	5300	5300	397
490	20231127	111500	135501610	5300	5300	5300	5300	30
491	20231127	111400	135342610	5300	5300	5300	5300	0
492	20231127	111300	135342610	5300	5300	5300	5300	0
493	20231127	111200	135342610	5300	5300	5300	5300	1
494	20231127	111100	135337310	5300	5300	5300	5300	14
495	20231127	111000	135263110	5300	5300	5300	5300	0
496	20231127	110900	135263110	5300	5300	5300	5300	0
497	20231127	110800	135263110	5300	5300	5300	5300	14
498	20231127	110700	135188910	5300	5300	5300	5300	0
499	20231127	110600	135188910	5300	5300	5300	5300	135
500	20231127	110500	134473410	5310	5310	5310	5310	14
501	20231127	110400	134399070	5300	5300	5300	5300	0
502	20231127	110300	134399070	5300	5300	5300	5300	0
503	20231127	110200	134399070	5300	5300	5300	5300	90
504	20231127	110100	133922070	5300	5300	5300	5300	0
505	20231127	110000	133922070	5300	5310	5310	5300	329
506	20231127	105900	132178080	5310	5310	5310	5310	6
507	20231127	105800	132146220	5310	5310	5310	5310	14
508	20231127	105700	132071880	5310	5310	5310	5310	1
509	20231127	105600	132066570	5310	5310	5310	5310	0
510	20231127	105500	132066570	5310	5310	5310	5310	16
511	20231127	105400	131981610	5310	5310	5310	5310	0
512	20231127	105300	131981610	5310	5310	5310	5310	18
513	20231127	105200	131886030	5300	5300	5300	5300	0
514	20231127	105100	131886030	5300	5310	5310	5300	1138
515	20231127	105000	125852430	5310	5310	5310	5310	0
516	20231127	104900	125852430	5310	5310	5310	5310	0
517	20231127	104800	125852430	5310	5310	5310	5310	0
518	20231127	104700	125852430	5310	5310	5310	5310	1
519	20231127	104600	125847120	5310	5310	5310	5310	0
520	20231127	104500	125847120	5310	5310	5310	5310	0
521	20231127	104400	125847120	5310	5310	5310	5310	0
522	20231127	104300	125847120	5310	5310	5310	5310	0
523	20231127	104200	125847120	5310	5310	5310	5310	1
524	20231127	104100	125841810	5310	5310	5310	5310	0
525	20231127	104000	125841810	5310	5310	5310	5310	0
526	20231127	103900	125841810	5310	5310	5310	5310	0
527	20231127	103800	125841810	5310	5310	5310	5310	3
528	20231127	103700	125825880	5300	5310	5310	5300	10
529	20231127	103600	125772790	5310	5310	5310	5310	1
530	20231127	103500	125767480	5310	5310	5310	5310	1
531	20231127	103400	125762170	5300	5300	5300	5300	59
532	20231127	103300	125449470	5290	5290	5290	5290	0
533	20231127	103200	125449470	5290	5290	5290	5290	950
534	20231127	103100	120423970	5300	5300	5300	5300	100
535	20231127	103000	119893970	5300	5300	5300	5300	0
536	20231127	102900	119893970	5300	5300	5300	5300	111
537	20231127	102800	119305670	5300	5300	5300	5300	0
538	20231127	102700	119305670	5300	5300	5300	5300	13
539	20231127	102600	119236770	5300	5300	5300	5300	12
540	20231127	102500	119173170	5300	5300	5300	5300	29
541	20231127	102400	119019470	5300	5300	5300	5300	100
542	20231127	102300	118489470	5300	5300	5300	5300	19
543	20231127	102200	118388770	5300	5300	5300	5300	0
544	20231127	102100	118388770	5300	5300	5300	5300	0
545	20231127	102000	118388770	5300	5300	5300	5300	0
546	20231127	101900	118388770	5300	5300	5300	5300	0
547	20231127	101800	118388770	5300	5300	5300	5300	0
548	20231127	101700	118388770	5300	5290	5300	5290	367
549	20231127	101600	116444270	5300	5300	5300	5300	3
550	20231127	101500	116428370	5300	5300	5300	5300	31
551	20231127	101400	116264070	5300	5300	5300	5300	36
552	20231127	101300	116073270	5300	5300	5300	5300	100
553	20231127	101200	115543270	5310	5300	5310	5300	1564
554	20231127	101100	107253070	5300	5300	5300	5300	194
555	20231127	101000	106224870	5290	5300	5300	5290	759
556	20231127	100900	102206010	5300	5300	5300	5300	0
557	20231127	100800	102206010	5300	5300	5300	5300	0
558	20231127	100700	102206010	5300	5300	5300	5300	1
559	20231127	100600	102200710	5310	5300	5310	5300	159
560	20231127	100500	101358000	5310	5310	5310	5310	0
561	20231127	100400	101358000	5310	5310	5310	5310	1
562	20231127	100300	101352690	5300	5300	5300	5300	0
563	20231127	100200	101352690	5300	5300	5300	5300	0
564	20231127	100100	101352690	5300	5300	5300	5300	308
565	20231127	100000	99720290	5310	5310	5310	5310	1
566	20231127	095900	99714980	5290	5290	5290	5290	142
567	20231127	095800	98963800	5300	5300	5300	5300	243
568	20231127	095700	97675900	5310	5310	5310	5310	1
569	20231127	095600	97670590	5320	5320	5320	5320	2
570	20231127	095500	97659950	5300	5300	5300	5300	22
571	20231127	095400	97543350	5300	5300	5300	5300	0
572	20231127	095300	97543350	5300	5300	5300	5300	332
573	20231127	095200	95783750	5310	5310	5310	5310	1
574	20231127	095100	95778440	5290	5300	5300	5290	6214
575	20231127	095000	62904120	5310	5310	5310	5310	3
576	20231127	094900	62888190	5310	5320	5320	5310	10
577	20231127	094800	62835010	5320	5320	5320	5300	9
578	20231127	094700	62787250	5320	5320	5320	5320	10
579	20231127	094600	62734050	5320	5300	5320	5300	43
580	20231127	094500	62506130	5310	5320	5320	5310	128
581	20231127	094400	61826370	5320	5320	5320	5320	1
582	20231127	094300	61821050	5320	5320	5320	5320	0
583	20231127	094200	61821050	5320	5320	5320	5320	8
584	20231127	094100	61778490	5320	5320	5320	5320	5
585	20231127	094000	61751890	5320	5300	5320	5300	604
586	20231127	093900	58550620	5290	5300	5300	5290	92
587	20231127	093800	58063730	5300	5300	5300	5300	21
588	20231127	093700	57952430	5300	5300	5300	5300	74
589	20231127	093600	57560230	5320	5320	5320	5320	3
590	20231127	093500	57544270	5330	5330	5330	5330	0
591	20231127	093400	57544270	5330	5330	5330	5330	0
592	20231127	093300	57544270	5330	5330	5330	5330	0
593	20231127	093200	57544270	5330	5310	5350	5310	227
594	20231127	093100	56338730	5310	5310	5310	5310	1
595	20231127	093000	56333420	5290	5300	5300	5290	142
596	20231127	092900	55580890	5290	5300	5300	5290	47
597	20231127	092800	55331810	5300	5280	5300	5280	1570
598	20231127	092700	47023090	5280	5280	5290	5280	255
599	20231127	092600	45676680	5290	5300	5300	5290	101
600	20231127	092500	45142380	5290	5290	5290	5290	164
601	20231127	092400	44274820	5290	5300	5300	5290	140
602	20231127	092300	43534210	5300	5300	5300	5300	2
603	20231127	092200	43523610	5290	5300	5300	5290	139
604	20231127	092100	42787260	5300	5300	5300	5300	139
605	20231127	092000	42050560	5300	5310	5310	5300	432
606	20231127	091900	39760480	5360	5360	5360	5360	0
607	20231127	091800	39760480	5360	5310	5360	5310	159
608	20231127	091700	38915490	5300	5300	5300	5300	330
609	20231127	091600	37166490	5310	5310	5310	5310	0
610	20231127	091500	37166490	5310	5310	5310	5300	102
611	20231127	091400	36625870	5310	5320	5320	5310	444
612	20231127	091300	34266950	5330	5330	5330	5330	1
613	20231127	091200	34261620	5310	5340	5340	5310	2370
614	20231127	091100	21646290	5330	5350	5350	5330	105
615	20231127	091000	21086580	5340	5350	5350	5340	363
616	20231127	090900	19148150	5340	5340	5340	5340	0
617	20231127	090800	19148150	5340	5360	5360	5340	1336
618	20231127	090700	12010070	5390	5360	5390	5360	86
619	20231127	090600	11549080	5350	5340	5350	5340	68
620	20231127	090500	11185770	5340	5340	5340	5340	0
621	20231127	090400	11185770	5340	5340	5340	5340	0
622	20231127	090300	11185770	5340	5360	5420	5340	1392
623	20231127	090200	3682810	5360	5360	5360	5360	201
624	20231127	090100	2605450	5350	5350	5350	5350	366
625	20231127	090000	647350	5350	5350	5350	5350	121