KissMeData/006620/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184700	359936450	5470	5470	5470	5470	1601
3	20231127	184600	359936450	5470	5470	5470	5470	0
4	20231127	184500	359936450	5470	5470	5470	5470	0
5	20231127	184400	359936450	5470	5470	5470	5470	0
6	20231127	184300	359936450	5470	5470	5470	5470	0
7	20231127	184200	359936450	5470	5470	5470	5470	0
8	20231127	184100	359936450	5470	5470	5470	5470	0
9	20231127	184000	359936450	5470	5470	5470	5470	0
10	20231127	183900	359936450	5470	5470	5470	5470	0
11	20231127	183800	359936450	5470	5470	5470	5470	0
12	20231127	183700	359936450	5470	5470	5470	5470	0
13	20231127	183600	359936450	5470	5470	5470	5470	0
14	20231127	183500	359936450	5470	5470	5470	5470	0
15	20231127	183400	359936450	5470	5470	5470	5470	0
16	20231127	183300	359936450	5470	5470	5470	5470	0
17	20231127	183200	359936450	5470	5470	5470	5470	0
18	20231127	183100	359936450	5470	5470	5470	5470	0
19	20231127	183000	359936450	5470	5470	5470	5470	0
20	20231127	182900	359936450	5470	5470	5470	5470	0
21	20231127	182800	359936450	5470	5470	5470	5470	0
22	20231127	182700	359936450	5470	5470	5470	5470	0
23	20231127	182600	359936450	5470	5470	5470	5470	0
24	20231127	182500	359936450	5470	5470	5470	5470	0
25	20231127	182400	359936450	5470	5470	5470	5470	0
26	20231127	182300	359936450	5470	5470	5470	5470	0
27	20231127	182200	359936450	5470	5470	5470	5470	0
28	20231127	182100	359936450	5470	5470	5470	5470	0
29	20231127	182000	359936450	5470	5470	5470	5470	0
30	20231127	181900	359936450	5470	5470	5470	5470	0
31	20231127	181800	359936450	5470	5470	5470	5470	0
32	20231127	181700	359936450	5470	5470	5470	5470	1601
33	20231127	181600	359936450	5470	5470	5470	5470	0
34	20231127	181500	359936450	5470	5470	5470	5470	0
35	20231127	181400	359936450	5470	5470	5470	5470	0
36	20231127	181300	359936450	5470	5470	5470	5470	0
37	20231127	181200	359936450	5470	5470	5470	5470	0
38	20231127	181100	359936450	5470	5470	5470	5470	0
39	20231127	181000	359936450	5470	5470	5470	5470	0
40	20231127	180900	359936450	5470	5470	5470	5470	0
41	20231127	180800	359936450	5470	5470	5470	5470	0
42	20231127	180700	359936450	5470	5470	5470	5470	0
43	20231127	180600	359936450	5470	5470	5470	5470	0
44	20231127	180500	359936450	5470	5470	5470	5470	0
45	20231127	180400	359936450	5470	5470	5470	5470	0
46	20231127	180300	359936450	5470	5470	5470	5470	0
47	20231127	180200	359936450	5470	5470	5470	5470	0
48	20231127	180100	359936450	5470	5470	5470	5470	0
49	20231127	180000	359936450	5470	5470	5470	5470	0
50	20231127	175900	359936450	5470	5470	5470	5470	0
51	20231127	175800	359936450	5470	5470	5470	5470	0
52	20231127	175700	359936450	5470	5470	5470	5470	0
53	20231127	175600	359936450	5470	5470	5470	5470	0
54	20231127	175500	359936450	5470	5470	5470	5470	0
55	20231127	175400	359936450	5470	5470	5470	5470	0
56	20231127	175300	359936450	5470	5470	5470	5470	0
57	20231127	175200	359936450	5470	5470	5470	5470	0
58	20231127	175100	359936450	5470	5470	5470	5470	0
59	20231127	175000	359936450	5470	5470	5470	5470	0
60	20231127	174900	359936450	5470	5470	5470	5470	0
61	20231127	174800	359936450	5470	5470	5470	5470	0
62	20231127	174700	359936450	5470	5470	5470	5470	1601
63	20231127	174600	359936450	5470	5470	5470	5470	0
64	20231127	174500	359936450	5470	5470	5470	5470	0
65	20231127	174400	359936450	5470	5470	5470	5470	0
66	20231127	174300	359936450	5470	5470	5470	5470	0
67	20231127	174200	359936450	5470	5470	5470	5470	0
68	20231127	174100	359936450	5470	5470	5470	5470	0
69	20231127	174000	359936450	5470	5470	5470	5470	0
70	20231127	173900	359936450	5470	5470	5470	5470	0
71	20231127	173800	359936450	5470	5470	5470	5470	0
72	20231127	173700	359936450	5470	5470	5470	5470	0
73	20231127	173600	359936450	5470	5470	5470	5470	0
74	20231127	173500	359936450	5470	5470	5470	5470	0
75	20231127	173400	359936450	5470	5470	5470	5470	0
76	20231127	173300	359936450	5470	5470	5470	5470	0
77	20231127	173200	359936450	5470	5470	5470	5470	0
78	20231127	173100	359936450	5470	5470	5470	5470	0
79	20231127	173000	359936450	5470	5470	5470	5470	0
80	20231127	172900	359936450	5470	5470	5470	5470	0
81	20231127	172800	359936450	5470	5470	5470	5470	0
82	20231127	172700	359936450	5470	5470	5470	5470	0
83	20231127	172600	359936450	5470	5470	5470	5470	0
84	20231127	172500	359936450	5470	5470	5470	5470	0
85	20231127	172400	359936450	5470	5470	5470	5470	0
86	20231127	172300	359936450	5470	5470	5470	5470	0
87	20231127	172200	359936450	5470	5470	5470	5470	0
88	20231127	172100	359936450	5470	5470	5470	5470	0
89	20231127	172000	359936450	5470	5470	5470	5470	0
90	20231127	171900	359936450	5470	5470	5470	5470	0
91	20231127	171800	359936450	5470	5470	5470	5470	0
92	20231127	171700	359936450	5470	5470	5470	5470	1601
93	20231127	171600	359936450	5470	5470	5470	5470	0
94	20231127	171500	359936450	5470	5470	5470	5470	0
95	20231127	171400	359936450	5470	5470	5470	5470	0
96	20231127	171300	359936450	5470	5470	5470	5470	0
97	20231127	171200	359936450	5470	5470	5470	5470	0
98	20231127	171100	359936450	5470	5470	5470	5470	0
99	20231127	171000	359936450	5470	5470	5470	5470	0
100	20231127	170900	359936450	5470	5470	5470	5470	0
101	20231127	170800	359936450	5470	5470	5470	5470	0
102	20231127	170700	359936450	5470	5470	5470	5470	0
103	20231127	170600	359936450	5470	5470	5470	5470	0
104	20231127	170500	359936450	5470	5470	5470	5470	0
105	20231127	170400	359936450	5470	5470	5470	5470	0
106	20231127	170300	359936450	5470	5470	5470	5470	0
107	20231127	170200	359936450	5470	5470	5470	5470	0
108	20231127	170100	359936450	5470	5470	5470	5470	0
109	20231127	170000	359936450	5470	5470	5470	5470	0
110	20231127	165900	359936450	5470	5470	5470	5470	0
111	20231127	165800	359936450	5470	5470	5470	5470	0
112	20231127	165700	359936450	5470	5470	5470	5470	0
113	20231127	165600	359936450	5470	5470	5470	5470	0
114	20231127	165500	359936450	5470	5470	5470	5470	0
115	20231127	165400	359936450	5470	5470	5470	5470	0
116	20231127	165300	359936450	5470	5470	5470	5470	0
117	20231127	165200	359936450	5470	5470	5470	5470	0
118	20231127	165100	359936450	5470	5470	5470	5470	0
119	20231127	165000	359936450	5470	5470	5470	5470	0
120	20231127	164900	359936450	5470	5470	5470	5470	0
121	20231127	164800	359936450	5470	5470	5470	5470	0
122	20231127	164700	359936450	5470	5470	5470	5470	1601
123	20231127	164600	359936450	5470	5470	5470	5470	0
124	20231127	164500	359936450	5470	5470	5470	5470	0
125	20231127	164400	359936450	5470	5470	5470	5470	0
126	20231127	164300	359936450	5470	5470	5470	5470	0
127	20231127	164200	359936450	5470	5470	5470	5470	0
128	20231127	164100	359936450	5470	5470	5470	5470	0
129	20231127	164000	359936450	5470	5470	5470	5470	0
130	20231127	163900	359936450	5470	5470	5470	5470	0
131	20231127	163800	359936450	5470	5470	5470	5470	0
132	20231127	163700	359936450	5470	5470	5470	5470	0
133	20231127	163600	359936450	5470	5470	5470	5470	0
134	20231127	163500	359936450	5470	5470	5470	5470	0
135	20231127	163400	359936450	5470	5470	5470	5470	0
136	20231127	163300	359936450	5470	5470	5470	5470	0
137	20231127	163200	359936450	5470	5470	5470	5470	0
138	20231127	163100	359936450	5470	5470	5470	5470	0
139	20231127	163000	359936450	5470	5470	5470	5470	0
140	20231127	162900	359936450	5470	5470	5470	5470	0
141	20231127	162800	359936450	5470	5470	5470	5470	0
142	20231127	162700	359936450	5470	5470	5470	5470	0
143	20231127	162600	359936450	5470	5470	5470	5470	0
144	20231127	162500	359936450	5470	5470	5470	5470	0
145	20231127	162400	359936450	5470	5470	5470	5470	0
146	20231127	162300	359936450	5470	5470	5470	5470	0
147	20231127	162200	359936450	5470	5470	5470	5470	0
148	20231127	162100	359936450	5470	5470	5470	5470	0
149	20231127	162000	359936450	5470	5470	5470	5470	0
150	20231127	161900	359936450	5470	5470	5470	5470	0
151	20231127	161800	359936450	5470	5470	5470	5470	0
152	20231127	161700	359936450	5470	5470	5470	5470	1601
153	20231127	161600	359936450	5470	5470	5470	5470	0
154	20231127	161500	359936450	5470	5470	5470	5470	0
155	20231127	161400	359936450	5470	5470	5470	5470	0
156	20231127	161300	359936450	5470	5470	5470	5470	0
157	20231127	161200	359936450	5470	5470	5470	5470	0
158	20231127	161100	359936450	5470	5470	5470	5470	0
159	20231127	161000	359936450	5470	5470	5470	5470	0
160	20231127	160900	359936450	5470	5470	5470	5470	0
161	20231127	160800	359936450	5470	5470	5470	5470	0
162	20231127	160700	359936450	5470	5470	5470	5470	0
163	20231127	160600	359936450	5470	5470	5470	5470	0
164	20231127	160500	359936450	5470	5470	5470	5470	0
165	20231127	160400	359936450	5470	5470	5470	5470	0
166	20231127	160300	359936450	5470	5470	5470	5470	0
167	20231127	160200	359936450	5470	5470	5470	5470	0
168	20231127	160100	359936450	5470	5470	5470	5470	0
169	20231127	160000	359936450	5470	5470	5470	5470	0
170	20231127	155900	359936450	5470	5470	5470	5470	0
171	20231127	155800	359936450	5470	5470	5470	5470	0
172	20231127	155700	359936450	5470	5470	5470	5470	0
173	20231127	155600	359936450	5470	5470	5470	5470	0
174	20231127	155500	359936450	5470	5470	5470	5470	0
175	20231127	155400	359936450	5470	5470	5470	5470	0
176	20231127	155300	359936450	5470	5470	5470	5470	0
177	20231127	155200	359936450	5470	5470	5470	5470	0
178	20231127	155100	359936450	5470	5470	5470	5470	0
179	20231127	155000	359936450	5470	5470	5470	5470	0
180	20231127	154900	359936450	5470	5470	5470	5470	0
181	20231127	154800	359936450	5470	5470	5470	5470	0
182	20231127	154700	359936450	5470	5470	5470	5470	1601
183	20231127	154600	359936450	5470	5470	5470	5470	0
184	20231127	154500	359936450	5470	5470	5470	5470	0
185	20231127	154400	359936450	5470	5470	5470	5470	0
186	20231127	154300	359936450	5470	5470	5470	5470	0
187	20231127	154200	359936450	5470	5470	5470	5470	0
188	20231127	154100	359936450	5470	5470	5470	5470	0
189	20231127	154000	359936450	5470	5470	5470	5470	0
190	20231127	153900	359936450	5470	5470	5470	5470	0
191	20231127	153800	359936450	5470	5470	5470	5470	0
192	20231127	153700	359936450	5470	5470	5470	5470	0
193	20231127	153600	359936450	5470	5470	5470	5470	0
194	20231127	153500	359936450	5470	5470	5470	5470	0
195	20231127	153400	359936450	5470	5470	5470	5470	0
196	20231127	153300	359936450	5470	5470	5470	5470	0
197	20231127	153200	359936450	5470	5470	5470	5470	0
198	20231127	153100	359936450	5470	5470	5470	5470	0
199	20231127	153000	359936450	5470	5470	5470	5470	1601
200	20231127	152900	351178980	5430	5430	5430	5430	0
201	20231127	152800	351178980	5430	5430	5430	5430	0
202	20231127	152700	351178980	5430	5430	5430	5430	0
203	20231127	152600	351178980	5430	5430	5430	5430	0
204	20231127	152500	351178980	5430	5430	5430	5430	0
205	20231127	152400	351178980	5430	5430	5430	5430	0
206	20231127	152300	351178980	5430	5430	5430	5430	0
207	20231127	152200	351178980	5430	5430	5430	5430	0
208	20231127	152100	351178980	5430	5430	5430	5430	0
209	20231127	152000	351178980	5430	5430	5430	5430	0
210	20231127	151900	351178980	5430	5420	5430	5420	153
211	20231127	151800	350348640	5420	5420	5420	5420	56
212	20231127	151700	350045120	5430	5420	5430	5420	114
213	20231127	151600	349426210	5420	5420	5420	5420	11
214	20231127	151500	349366590	5420	5420	5420	5420	0
215	20231127	151400	349366590	5420	5410	5420	5410	129
216	20231127	151300	348667510	5410	5410	5410	5410	101
217	20231127	151200	348121100	5420	5420	5420	5420	36
218	20231127	151100	347925980	5420	5420	5420	5420	0
219	20231127	151000	347925980	5420	5420	5420	5420	393
220	20231127	150900	345795920	5420	5420	5420	5420	5
221	20231127	150800	345768820	5410	5400	5410	5400	340
222	20231127	150700	343931420	5390	5400	5400	5390	800
223	20231127	150600	339618870	5390	5390	5390	5390	1
224	20231127	150500	339613480	5390	5390	5390	5390	0
225	20231127	150400	339613480	5390	5390	5390	5390	96
226	20231127	150300	339096040	5400	5400	5400	5400	0
227	20231127	150200	339096040	5400	5400	5400	5400	3081
228	20231127	150100	322458640	5400	5400	5410	5400	910
229	20231127	150000	317544540	5410	5410	5410	5400	175
230	20231127	145900	316598790	5410	5410	5410	5410	20
231	20231127	145800	316490590	5410	5400	5420	5400	174
232	20231127	145700	315549420	5420	5420	5420	5420	1
233	20231127	145600	315544000	5400	5400	5400	5400	58
234	20231127	145500	315230800	5410	5410	5410	5410	2
235	20231127	145400	315219980	5400	5400	5420	5400	2836
236	20231127	145300	299905560	5400	5410	5410	5400	586
237	20231127	145200	296738140	5420	5420	5420	5420	126
238	20231127	145100	296055220	5420	5420	5420	5420	0
239	20231127	145000	296055220	5420	5410	5420	5400	918
240	20231127	144900	291091870	5410	5410	5410	5410	0
241	20231127	144800	291091870	5410	5410	5410	5410	31
242	20231127	144700	290924160	5420	5420	5420	5420	0
243	20231127	144600	290924160	5420	5420	5420	5420	0
244	20231127	144500	290924160	5420	5420	5420	5420	0
245	20231127	144400	290924160	5420	5420	5420	5420	0
246	20231127	144300	290924160	5420	5420	5420	5420	12
247	20231127	144200	290859120	5420	5420	5420	5420	0
248	20231127	144100	290859120	5420	5410	5420	5410	500
249	20231127	144000	288149230	5410	5410	5410	5410	0
250	20231127	143900	288149230	5410	5410	5410	5410	240
251	20231127	143800	286850830	5420	5420	5420	5420	0
252	20231127	143700	286850830	5420	5420	5420	5420	0
253	20231127	143600	286850830	5420	5420	5420	5420	20
254	20231127	143500	286742430	5420	5420	5420	5420	0
255	20231127	143400	286742430	5420	5420	5420	5420	30
256	20231127	143300	286579830	5420	5420	5420	5420	0
257	20231127	143200	286579830	5420	5420	5420	5420	3
258	20231127	143100	286563570	5410	5410	5410	5410	374
259	20231127	143000	284540230	5410	5410	5410	5400	1107
260	20231127	142900	278562360	5410	5410	5410	5410	0
261	20231127	142800	278562360	5410	5410	5410	5410	150
262	20231127	142700	277750860	5410	5410	5410	5410	0
263	20231127	142600	277750860	5410	5410	5410	5410	99
264	20231127	142500	277215270	5420	5420	5420	5420	0
265	20231127	142400	277215270	5420	5420	5420	5420	0
266	20231127	142300	277215270	5420	5420	5420	5420	3
267	20231127	142200	277199010	5420	5420	5420	5420	1
268	20231127	142100	277193590	5420	5420	5420	5420	0
269	20231127	142000	277193590	5420	5420	5420	5420	1
270	20231127	141900	277188170	5410	5410	5410	5410	0
271	20231127	141800	277188170	5410	5410	5410	5410	0
272	20231127	141700	277188170	5410	5410	5410	5410	400
273	20231127	141600	275024170	5420	5420	5420	5420	7
274	20231127	141500	274986230	5430	5430	5430	5430	0
275	20231127	141400	274986230	5430	5430	5430	5430	0
276	20231127	141300	274986230	5430	5430	5430	5430	3
277	20231127	141200	274969940	5430	5430	5430	5430	0
278	20231127	141100	274969940	5430	5430	5430	5430	0
279	20231127	141000	274969940	5430	5430	5430	5430	0
280	20231127	140900	274969940	5430	5430	5430	5430	1
281	20231127	140800	274964510	5430	5430	5430	5430	0
282	20231127	140700	274964510	5430	5430	5430	5430	1
283	20231127	140600	274959080	5430	5430	5430	5430	0
284	20231127	140500	274959080	5430	5430	5430	5430	0
285	20231127	140400	274959080	5430	5430	5430	5430	0
286	20231127	140300	274959080	5430	5430	5430	5430	0
287	20231127	140200	274959080	5430	5430	5430	5430	0
288	20231127	140100	274959080	5430	5430	5430	5430	0
289	20231127	140000	274959080	5430	5420	5430	5420	200
290	20231127	135900	273874430	5420	5420	5420	5420	0
291	20231127	135800	273874430	5420	5420	5420	5420	4
292	20231127	135700	273852750	5420	5420	5420	5420	0
293	20231127	135600	273852750	5420	5420	5420	5420	0
294	20231127	135500	273852750	5420	5420	5420	5420	0
295	20231127	135400	273852750	5420	5420	5420	5420	20
296	20231127	135300	273744350	5410	5410	5410	5410	300
297	20231127	135200	272121350	5400	5400	5400	5400	0
298	20231127	135100	272121350	5400	5400	5400	5400	0
299	20231127	135000	272121350	5400	5410	5410	5400	553
300	20231127	134900	269130820	5420	5420	5420	5420	0
301	20231127	134800	269130820	5420	5420	5420	5420	0
302	20231127	134700	269130820	5420	5420	5420	5420	0
303	20231127	134600	269130820	5420	5420	5420	5420	0
304	20231127	134500	269130820	5420	5420	5420	5420	0
305	20231127	134400	269130820	5420	5420	5420	5420	0
306	20231127	134300	269130820	5420	5420	5420	5410	625
307	20231127	134200	265748870	5430	5430	5430	5430	0
308	20231127	134100	265748870	5430	5430	5430	5430	20
309	20231127	134000	265640270	5430	5430	5430	5430	10
310	20231127	133900	265585970	5430	5430	5430	5430	50
311	20231127	133800	265314470	5430	5430	5430	5430	0
312	20231127	133700	265314470	5430	5430	5430	5430	0
313	20231127	133600	265314470	5430	5430	5430	5430	0
314	20231127	133500	265314470	5430	5430	5430	5430	0
315	20231127	133400	265314470	5430	5430	5430	5430	0
316	20231127	133300	265314470	5430	5410	5430	5410	190
317	20231127	133200	264284570	5410	5410	5410	5410	10
318	20231127	133100	264230470	5430	5430	5430	5430	12
319	20231127	133000	264165310	5430	5430	5430	5430	13
320	20231127	132900	264094720	5420	5420	5420	5420	129
321	20231127	132800	263395540	5420	5420	5420	5420	0
322	20231127	132700	263395540	5420	5420	5420	5420	10
323	20231127	132600	263341340	5430	5430	5430	5430	0
324	20231127	132500	263341340	5430	5430	5430	5430	0
325	20231127	132400	263341340	5430	5430	5430	5430	0
326	20231127	132300	263341340	5430	5430	5430	5430	241
327	20231127	132200	262032710	5430	5430	5430	5430	1
328	20231127	132100	262027280	5410	5410	5410	5410	0
329	20231127	132000	262027280	5410	5420	5420	5410	463
330	20231127	131900	259521150	5420	5420	5420	5420	787
331	20231127	131800	255255610	5410	5410	5410	5410	0
332	20231127	131700	255255610	5410	5410	5410	5410	10
333	20231127	131600	255201510	5420	5420	5420	5420	0
334	20231127	131500	255201510	5420	5420	5420	5420	0
335	20231127	131400	255201510	5420	5420	5420	5420	200
336	20231127	131300	254117510	5420	5420	5420	5420	100
337	20231127	131200	253575510	5420	5420	5420	5420	100
338	20231127	131100	253033510	5420	5420	5420	5420	0
339	20231127	131000	253033510	5420	5420	5420	5420	0
340	20231127	130900	253033510	5420	5420	5420	5420	6
341	20231127	130800	253000990	5420	5420	5420	5420	2
342	20231127	130700	252990150	5410	5410	5410	5410	88
343	20231127	130600	252514070	5410	5410	5410	5410	9
344	20231127	130500	252465380	5400	5400	5400	5400	0
345	20231127	130400	252465380	5400	5400	5400	5400	0
346	20231127	130300	252465380	5400	5400	5400	5400	0
347	20231127	130200	252465380	5400	5400	5400	5400	0
348	20231127	130100	252465380	5400	5400	5400	5400	0
349	20231127	130000	252465380	5400	5400	5400	5400	0
350	20231127	125900	252465380	5400	5400	5400	5400	354
351	20231127	125800	250553780	5400	5400	5400	5400	100
352	20231127	125700	250013780	5400	5400	5400	5400	2017
353	20231127	125600	239121980	5400	5400	5400	5400	10
354	20231127	125500	239067980	5400	5400	5400	5400	0
355	20231127	125400	239067980	5400	5400	5400	5400	0
356	20231127	125300	239067980	5400	5400	5400	5400	0
357	20231127	125200	239067980	5400	5400	5400	5400	700
358	20231127	125100	235287980	5420	5420	5420	5420	0
359	20231127	125000	235287980	5420	5420	5420	5420	100
360	20231127	124900	234745980	5410	5410	5410	5410	17
361	20231127	124800	234654010	5410	5410	5410	5410	2
362	20231127	124700	234643190	5420	5420	5420	5420	0
363	20231127	124600	234643190	5420	5420	5420	5420	0
364	20231127	124500	234643190	5420	5420	5420	5420	0
365	20231127	124400	234643190	5420	5420	5420	5420	10
366	20231127	124300	234588990	5420	5420	5420	5420	460
367	20231127	124200	232095790	5410	5420	5420	5410	263
368	20231127	124100	230672950	5420	5410	5420	5410	5
369	20231127	124000	230645890	5410	5410	5410	5410	1
370	20231127	123900	230640480	5410	5400	5410	5400	87
371	20231127	123800	230169910	5410	5410	5410	5410	0
372	20231127	123700	230169910	5410	5410	5410	5410	975
373	20231127	123600	224895160	5400	5400	5400	5400	19
374	20231127	123500	224792560	5410	5410	5410	5410	700
375	20231127	123400	221005560	5410	5410	5410	5410	160
376	20231127	123300	220139960	5410	5420	5420	5410	65
377	20231127	123200	219788300	5410	5410	5410	5410	1314
378	20231127	123100	212679560	5410	5410	5410	5410	247
379	20231127	123000	211343290	5420	5420	5420	5420	0
380	20231127	122900	211343290	5420	5420	5420	5420	0
381	20231127	122800	211343290	5420	5420	5420	5420	0
382	20231127	122700	211343290	5420	5420	5420	5420	0
383	20231127	122600	211343290	5420	5430	5430	5420	21
384	20231127	122500	211229270	5430	5430	5430	5430	20
385	20231127	122400	211120670	5420	5420	5420	5420	0
386	20231127	122300	211120670	5420	5420	5420	5420	215
387	20231127	122200	209955370	5420	5420	5420	5420	0
388	20231127	122100	209955370	5420	5420	5420	5420	0
389	20231127	122000	209955370	5420	5420	5420	5420	0
390	20231127	121900	209955370	5420	5420	5420	5420	10
391	20231127	121800	209901170	5420	5420	5420	5420	0
392	20231127	121700	209901170	5420	5420	5420	5420	307
393	20231127	121600	208237230	5420	5420	5420	5420	10
394	20231127	121500	208183030	5420	5420	5420	5420	1
395	20231127	121400	208177610	5420	5420	5420	5420	1
396	20231127	121300	208172190	5420	5420	5420	5420	0
397	20231127	121200	208172190	5420	5420	5420	5420	0
398	20231127	121100	208172190	5420	5420	5420	5420	18
399	20231127	121000	208074630	5430	5430	5430	5430	0
400	20231127	120900	208074630	5430	5430	5430	5430	4
401	20231127	120800	208052910	5430	5430	5430	5430	0
402	20231127	120700	208052910	5430	5430	5430	5430	0
403	20231127	120600	208052910	5430	5430	5430	5430	6
404	20231127	120500	208020330	5430	5430	5430	5430	0
405	20231127	120400	208020330	5430	5430	5430	5430	6
406	20231127	120300	207987750	5420	5420	5420	5420	0
407	20231127	120200	207987750	5420	5420	5420	5420	0
408	20231127	120100	207987750	5420	5420	5420	5420	0
409	20231127	120000	207987750	5420	5420	5420	5420	0
410	20231127	115900	207987750	5420	5420	5420	5420	7
411	20231127	115800	207949810	5420	5420	5420	5420	105
412	20231127	115700	207380710	5420	5420	5420	5420	0
413	20231127	115600	207380710	5420	5420	5420	5420	0
414	20231127	115500	207380710	5420	5420	5420	5420	129
415	20231127	115400	206681530	5410	5410	5410	5410	13
416	20231127	115300	206611200	5410	5420	5420	5410	52
417	20231127	115200	206329380	5420	5420	5420	5420	50
418	20231127	115100	206058380	5410	5410	5410	5410	0
419	20231127	115000	206058380	5410	5410	5410	5410	0
420	20231127	114900	206058380	5410	5410	5410	5410	1
421	20231127	114800	206052970	5420	5420	5420	5420	111
422	20231127	114700	205451350	5410	5420	5420	5410	221
423	20231127	114600	204255530	5410	5410	5410	5410	0
424	20231127	114500	204255530	5410	5410	5410	5410	0
425	20231127	114400	204255530	5410	5410	5410	5410	0
426	20231127	114300	204255530	5410	5420	5420	5410	1011
427	20231127	114200	198777560	5420	5420	5420	5420	35
428	20231127	114100	198587860	5420	5420	5420	5420	0
429	20231127	114000	198587860	5420	5430	5430	5420	500
430	20231127	113900	195874700	5430	5430	5430	5430	4
431	20231127	113800	195852980	5430	5430	5430	5430	0
432	20231127	113700	195852980	5430	5430	5430	5430	0
433	20231127	113600	195852980	5430	5440	5440	5430	83
434	20231127	113500	195402280	5430	5430	5430	5430	0
435	20231127	113400	195402280	5430	5430	5430	5430	0
436	20231127	113300	195402280	5430	5430	5430	5430	11
437	20231127	113200	195342550	5430	5430	5430	5430	2
438	20231127	113100	195331690	5420	5430	5430	5420	715
439	20231127	113000	191450860	5430	5430	5430	5430	0
440	20231127	112900	191450860	5430	5430	5430	5430	5
441	20231127	112800	191423710	5430	5430	5430	5430	34
442	20231127	112700	191239090	5440	5440	5440	5440	0
443	20231127	112600	191239090	5440	5440	5440	5440	0
444	20231127	112500	191239090	5440	5440	5440	5440	0
445	20231127	112400	191239090	5440	5440	5440	5440	0
446	20231127	112300	191239090	5440	5440	5440	5440	0
447	20231127	112200	191239090	5440	5440	5440	5440	0
448	20231127	112100	191239090	5440	5440	5440	5440	0
449	20231127	112000	191239090	5440	5440	5440	5440	0
450	20231127	111900	191239090	5440	5440	5440	5440	0
451	20231127	111800	191239090	5440	5440	5440	5440	0
452	20231127	111700	191239090	5440	5440	5440	5440	5
453	20231127	111600	191211890	5440	5440	5440	5440	83
454	20231127	111500	190760370	5440	5450	5450	5440	301
455	20231127	111400	189119930	5450	5450	5450	5450	0
456	20231127	111300	189119930	5450	5450	5450	5450	0
457	20231127	111200	189119930	5450	5450	5450	5450	0
458	20231127	111100	189119930	5450	5450	5450	5450	0
459	20231127	111000	189119930	5450	5450	5450	5450	11
460	20231127	110900	189059980	5460	5460	5460	5460	0
461	20231127	110800	189059980	5460	5460	5460	5460	20
462	20231127	110700	188950780	5470	5470	5470	5470	0
463	20231127	110600	188950780	5470	5470	5470	5470	0
464	20231127	110500	188950780	5470	5470	5470	5470	0
465	20231127	110400	188950780	5470	5470	5470	5470	0
466	20231127	110300	188950780	5470	5470	5470	5470	0
467	20231127	110200	188950780	5470	5470	5470	5470	0
468	20231127	110100	188950780	5470	5470	5470	5470	0
469	20231127	110000	188950780	5470	5470	5470	5470	1
470	20231127	105900	188945310	5440	5440	5440	5440	8
471	20231127	105800	188901790	5440	5440	5440	5440	4
472	20231127	105700	188880030	5440	5440	5440	5440	0
473	20231127	105600	188880030	5440	5440	5440	5440	8
474	20231127	105500	188836510	5440	5460	5460	5420	4615
475	20231127	105400	163765610	5460	5460	5460	5460	0
476	20231127	105300	163765610	5460	5460	5460	5460	3
477	20231127	105200	163749230	5470	5470	5470	5470	0
478	20231127	105100	163749230	5470	5470	5470	5470	18
479	20231127	105000	163650770	5470	5470	5470	5470	0
480	20231127	104900	163650770	5470	5470	5470	5470	50
481	20231127	104800	163377270	5470	5460	5470	5460	30
482	20231127	104700	163213450	5460	5460	5460	5460	5
483	20231127	104600	163186150	5460	5460	5460	5460	123
484	20231127	104500	162514570	5470	5470	5470	5470	0
485	20231127	104400	162514570	5470	5470	5470	5470	0
486	20231127	104300	162514570	5470	5470	5470	5470	1
487	20231127	104200	162509100	5460	5460	5460	5460	4
488	20231127	104100	162487260	5460	5450	5460	5440	320
489	20231127	104000	160742920	5450	5450	5450	5450	0
490	20231127	103900	160742920	5450	5450	5450	5450	4
491	20231127	103800	160721120	5450	5450	5450	5450	0
492	20231127	103700	160721120	5450	5450	5450	5450	10
493	20231127	103600	160666620	5450	5450	5450	5450	144
494	20231127	103500	159881820	5450	5450	5450	5450	0
495	20231127	103400	159881820	5450	5450	5450	5450	0
496	20231127	103300	159881820	5450	5450	5450	5450	0
497	20231127	103200	159881820	5450	5450	5450	5450	0
498	20231127	103100	159881820	5450	5450	5450	5450	10
499	20231127	103000	159827320	5450	5450	5450	5450	556
500	20231127	102900	156797120	5450	5450	5450	5450	130
501	20231127	102800	156088620	5460	5460	5460	5460	10
502	20231127	102700	156034020	5460	5460	5460	5460	6
503	20231127	102600	156001260	5460	5460	5460	5460	0
504	20231127	102500	156001260	5460	5460	5460	5460	0
505	20231127	102400	156001260	5460	5460	5460	5460	10
506	20231127	102300	155946660	5460	5460	5460	5460	0
507	20231127	102200	155946660	5460	5460	5460	5460	2
508	20231127	102100	155935740	5460	5460	5460	5460	0
509	20231127	102000	155935740	5460	5460	5460	5460	1
510	20231127	101900	155930280	5460	5460	5460	5460	1
511	20231127	101800	155924820	5460	5460	5460	5460	1
512	20231127	101700	155919360	5450	5440	5450	5440	2054
513	20231127	101600	144727370	5440	5440	5440	5440	0
514	20231127	101500	144727370	5440	5440	5440	5440	0
515	20231127	101400	144727370	5440	5440	5440	5440	0
516	20231127	101300	144727370	5440	5450	5450	5440	101
517	20231127	101200	144177920	5450	5440	5450	5440	359
518	20231127	101100	142224940	5440	5440	5440	5440	248
519	20231127	101000	140875820	5440	5430	5440	5430	451
520	20231127	100900	138426880	5430	5430	5430	5430	8
521	20231127	100800	138383440	5420	5420	5420	5420	0
522	20231127	100700	138383440	5420	5430	5430	5420	724
523	20231127	100600	134455560	5430	5430	5430	5430	166
524	20231127	100500	133554180	5440	5440	5440	5440	620
525	20231127	100400	130181380	5440	5440	5440	5440	88
526	20231127	100300	129702660	5440	5440	5440	5440	284
527	20231127	100200	128157700	5440	5440	5440	5440	10
528	20231127	100100	128103300	5450	5450	5450	5450	0
529	20231127	100000	128103300	5450	5460	5460	5450	66
530	20231127	095900	127743500	5460	5460	5460	5460	0
531	20231127	095800	127743500	5460	5460	5460	5460	0
532	20231127	095700	127743500	5460	5450	5460	5450	401
533	20231127	095600	125558040	5450	5460	5460	5450	100
534	20231127	095500	125012790	5450	5460	5460	5450	200
535	20231127	095400	123921780	5460	5460	5460	5460	40
536	20231127	095300	123703380	5460	5460	5460	5460	0
537	20231127	095200	123703380	5460	5460	5460	5460	21
538	20231127	095100	123588720	5460	5460	5460	5460	0
539	20231127	095000	123588720	5460	5460	5460	5460	0
540	20231127	094900	123588720	5460	5460	5460	5460	8
541	20231127	094800	123545040	5460	5470	5470	5460	129
542	20231127	094700	122840400	5460	5460	5460	5460	400
543	20231127	094600	120656400	5470	5460	5470	5460	187
544	20231127	094500	119634680	5460	5470	5470	5460	108
545	20231127	094400	119044610	5470	5470	5470	5470	51
546	20231127	094300	118765640	5470	5470	5470	5470	44
547	20231127	094200	118524960	5480	5480	5480	5480	511
548	20231127	094100	115724680	5490	5490	5490	5490	10
549	20231127	094000	115669780	5490	5490	5490	5490	0
550	20231127	093900	115669780	5490	5490	5490	5490	23
551	20231127	093800	115543510	5490	5490	5490	5490	1
552	20231127	093700	115538020	5490	5490	5490	5490	1
553	20231127	093600	115532530	5490	5490	5490	5490	0
554	20231127	093500	115532530	5490	5490	5490	5490	0
555	20231127	093400	115532530	5490	5490	5490	5490	0
556	20231127	093300	115532530	5490	5480	5490	5480	37
557	20231127	093200	115329760	5480	5480	5480	5480	141
558	20231127	093100	114557080	5480	5480	5480	5480	309
559	20231127	093000	112863760	5480	5480	5480	5480	21
560	20231127	092900	112748680	5480	5480	5480	5480	95
561	20231127	092800	112228080	5480	5480	5480	5480	2
562	20231127	092700	112217120	5480	5480	5480	5480	50
563	20231127	092600	111943120	5480	5480	5480	5480	29
564	20231127	092500	111784200	5480	5490	5490	5480	13
565	20231127	092400	111712950	5450	5450	5450	5450	0
566	20231127	092300	111712950	5450	5470	5470	5450	668
567	20231127	092200	108061640	5490	5490	5490	5490	1
568	20231127	092100	108056150	5470	5440	5520	5430	121
569	20231127	092000	107393650	5470	5450	5470	5430	3306
570	20231127	091900	89413070	5440	5470	5470	5440	210
571	20231127	091800	88269110	5470	5470	5470	5470	25
572	20231127	091700	88132360	5470	5470	5470	5470	352
573	20231127	091600	86206920	5480	5480	5480	5480	101
574	20231127	091500	85653440	5470	5470	5470	5470	644
575	20231127	091400	82130760	5450	5450	5450	5420	1450
576	20231127	091300	74233530	5460	5470	5470	5400	9227
577	20231127	091200	24177610	5470	5500	5500	5470	1500
578	20231127	091100	15971210	5500	5510	5510	5500	201
579	20231127	091000	14865700	5510	5510	5510	5510	16
580	20231127	090900	14777540	5530	5520	5530	5520	132
581	20231127	090800	14047710	5510	5520	5530	5510	217
582	20231127	090700	12848050	5520	5500	5520	5500	43
583	20231127	090600	12611200	5490	5500	5500	5490	151
584	20231127	090500	11781600	5500	5490	5500	5490	435
585	20231127	090400	9390450	5470	5480	5480	5470	29
586	20231127	090300	9231800	5480	5480	5480	5480	0
587	20231127	090200	9231800	5480	5480	5480	5480	11
588	20231127	090100	9171520	5490	5480	5490	5480	1257
589	20231127	090000	2277950	5470	5490	5490	5470	415