KissMeData/016590/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190100	397328900	5660	5660	5660	5660	1397
3	20231127	190000	397328900	5660	5660	5660	5660	0
4	20231127	185900	397328900	5660	5660	5660	5660	0
5	20231127	185800	397328900	5660	5660	5660	5660	0
6	20231127	185700	397328900	5660	5660	5660	5660	0
7	20231127	185600	397328900	5660	5660	5660	5660	0
8	20231127	185500	397328900	5660	5660	5660	5660	0
9	20231127	185400	397328900	5660	5660	5660	5660	0
10	20231127	185300	397328900	5660	5660	5660	5660	0
11	20231127	185200	397328900	5660	5660	5660	5660	0
12	20231127	185100	397328900	5660	5660	5660	5660	0
13	20231127	185000	397328900	5660	5660	5660	5660	0
14	20231127	184900	397328900	5660	5660	5660	5660	0
15	20231127	184800	397328900	5660	5660	5660	5660	0
16	20231127	184700	397328900	5660	5660	5660	5660	0
17	20231127	184600	397328900	5660	5660	5660	5660	0
18	20231127	184500	397328900	5660	5660	5660	5660	0
19	20231127	184400	397328900	5660	5660	5660	5660	0
20	20231127	184300	397328900	5660	5660	5660	5660	0
21	20231127	184200	397328900	5660	5660	5660	5660	0
22	20231127	184100	397328900	5660	5660	5660	5660	0
23	20231127	184000	397328900	5660	5660	5660	5660	0
24	20231127	183900	397328900	5660	5660	5660	5660	0
25	20231127	183800	397328900	5660	5660	5660	5660	0
26	20231127	183700	397328900	5660	5660	5660	5660	0
27	20231127	183600	397328900	5660	5660	5660	5660	0
28	20231127	183500	397328900	5660	5660	5660	5660	0
29	20231127	183400	397328900	5660	5660	5660	5660	0
30	20231127	183300	397328900	5660	5660	5660	5660	0
31	20231127	183200	397328900	5660	5660	5660	5660	0
32	20231127	183100	397328900	5660	5660	5660	5660	1397
33	20231127	183000	397328900	5660	5660	5660	5660	0
34	20231127	182900	397328900	5660	5660	5660	5660	0
35	20231127	182800	397328900	5660	5660	5660	5660	0
36	20231127	182700	397328900	5660	5660	5660	5660	0
37	20231127	182600	397328900	5660	5660	5660	5660	0
38	20231127	182500	397328900	5660	5660	5660	5660	0
39	20231127	182400	397328900	5660	5660	5660	5660	0
40	20231127	182300	397328900	5660	5660	5660	5660	0
41	20231127	182200	397328900	5660	5660	5660	5660	0
42	20231127	182100	397328900	5660	5660	5660	5660	0
43	20231127	182000	397328900	5660	5660	5660	5660	0
44	20231127	181900	397328900	5660	5660	5660	5660	0
45	20231127	181800	397328900	5660	5660	5660	5660	0
46	20231127	181700	397328900	5660	5660	5660	5660	0
47	20231127	181600	397328900	5660	5660	5660	5660	0
48	20231127	181500	397328900	5660	5660	5660	5660	0
49	20231127	181400	397328900	5660	5660	5660	5660	0
50	20231127	181300	397328900	5660	5660	5660	5660	0
51	20231127	181200	397328900	5660	5660	5660	5660	0
52	20231127	181100	397328900	5660	5660	5660	5660	0
53	20231127	181000	397328900	5660	5660	5660	5660	0
54	20231127	180900	397328900	5660	5660	5660	5660	0
55	20231127	180800	397328900	5660	5660	5660	5660	0
56	20231127	180700	397328900	5660	5660	5660	5660	0
57	20231127	180600	397328900	5660	5660	5660	5660	0
58	20231127	180500	397328900	5660	5660	5660	5660	0
59	20231127	180400	397328900	5660	5660	5660	5660	0
60	20231127	180300	397328900	5660	5660	5660	5660	0
61	20231127	180200	397328900	5660	5660	5660	5660	0
62	20231127	180100	397328900	5660	5660	5660	5660	1397
63	20231127	180000	397328900	5660	5660	5660	5660	0
64	20231127	175900	397328900	5660	5660	5660	5660	0
65	20231127	175800	397328900	5660	5660	5660	5660	0
66	20231127	175700	397328900	5660	5660	5660	5660	0
67	20231127	175600	397328900	5660	5660	5660	5660	0
68	20231127	175500	397328900	5660	5660	5660	5660	0
69	20231127	175400	397328900	5660	5660	5660	5660	0
70	20231127	175300	397328900	5660	5660	5660	5660	0
71	20231127	175200	397328900	5660	5660	5660	5660	0
72	20231127	175100	397328900	5660	5660	5660	5660	0
73	20231127	175000	397328900	5660	5660	5660	5660	0
74	20231127	174900	397328900	5660	5660	5660	5660	0
75	20231127	174800	397328900	5660	5660	5660	5660	0
76	20231127	174700	397328900	5660	5660	5660	5660	0
77	20231127	174600	397328900	5660	5660	5660	5660	0
78	20231127	174500	397328900	5660	5660	5660	5660	0
79	20231127	174400	397328900	5660	5660	5660	5660	0
80	20231127	174300	397328900	5660	5660	5660	5660	0
81	20231127	174200	397328900	5660	5660	5660	5660	0
82	20231127	174100	397328900	5660	5660	5660	5660	0
83	20231127	174000	397328900	5660	5660	5660	5660	0
84	20231127	173900	397328900	5660	5660	5660	5660	0
85	20231127	173800	397328900	5660	5660	5660	5660	0
86	20231127	173700	397328900	5660	5660	5660	5660	0
87	20231127	173600	397328900	5660	5660	5660	5660	0
88	20231127	173500	397328900	5660	5660	5660	5660	0
89	20231127	173400	397328900	5660	5660	5660	5660	0
90	20231127	173300	397328900	5660	5660	5660	5660	0
91	20231127	173200	397328900	5660	5660	5660	5660	0
92	20231127	173100	397328900	5660	5660	5660	5660	1397
93	20231127	173000	397328900	5660	5660	5660	5660	0
94	20231127	172900	397328900	5660	5660	5660	5660	0
95	20231127	172800	397328900	5660	5660	5660	5660	0
96	20231127	172700	397328900	5660	5660	5660	5660	0
97	20231127	172600	397328900	5660	5660	5660	5660	0
98	20231127	172500	397328900	5660	5660	5660	5660	0
99	20231127	172400	397328900	5660	5660	5660	5660	0
100	20231127	172300	397328900	5660	5660	5660	5660	0
101	20231127	172200	397328900	5660	5660	5660	5660	0
102	20231127	172100	397328900	5660	5660	5660	5660	0
103	20231127	172000	397328900	5660	5660	5660	5660	0
104	20231127	171900	397328900	5660	5660	5660	5660	0
105	20231127	171800	397328900	5660	5660	5660	5660	0
106	20231127	171700	397328900	5660	5660	5660	5660	0
107	20231127	171600	397328900	5660	5660	5660	5660	0
108	20231127	171500	397328900	5660	5660	5660	5660	0
109	20231127	171400	397328900	5660	5660	5660	5660	0
110	20231127	171300	397328900	5660	5660	5660	5660	0
111	20231127	171200	397328900	5660	5660	5660	5660	0
112	20231127	171100	397328900	5660	5660	5660	5660	0
113	20231127	171000	397328900	5660	5660	5660	5660	0
114	20231127	170900	397328900	5660	5660	5660	5660	0
115	20231127	170800	397328900	5660	5660	5660	5660	0
116	20231127	170700	397328900	5660	5660	5660	5660	0
117	20231127	170600	397328900	5660	5660	5660	5660	0
118	20231127	170500	397328900	5660	5660	5660	5660	0
119	20231127	170400	397328900	5660	5660	5660	5660	0
120	20231127	170300	397328900	5660	5660	5660	5660	0
121	20231127	170200	397328900	5660	5660	5660	5660	0
122	20231127	170100	397328900	5660	5660	5660	5660	1397
123	20231127	170000	397328900	5660	5660	5660	5660	0
124	20231127	165900	397328900	5660	5660	5660	5660	0
125	20231127	165800	397328900	5660	5660	5660	5660	0
126	20231127	165700	397328900	5660	5660	5660	5660	0
127	20231127	165600	397328900	5660	5660	5660	5660	0
128	20231127	165500	397328900	5660	5660	5660	5660	0
129	20231127	165400	397328900	5660	5660	5660	5660	0
130	20231127	165300	397328900	5660	5660	5660	5660	0
131	20231127	165200	397328900	5660	5660	5660	5660	0
132	20231127	165100	397328900	5660	5660	5660	5660	0
133	20231127	165000	397328900	5660	5660	5660	5660	0
134	20231127	164900	397328900	5660	5660	5660	5660	0
135	20231127	164800	397328900	5660	5660	5660	5660	0
136	20231127	164700	397328900	5660	5660	5660	5660	0
137	20231127	164600	397328900	5660	5660	5660	5660	0
138	20231127	164500	397328900	5660	5660	5660	5660	0
139	20231127	164400	397328900	5660	5660	5660	5660	0
140	20231127	164300	397328900	5660	5660	5660	5660	0
141	20231127	164200	397328900	5660	5660	5660	5660	0
142	20231127	164100	397328900	5660	5660	5660	5660	0
143	20231127	164000	397328900	5660	5660	5660	5660	0
144	20231127	163900	397328900	5660	5660	5660	5660	0
145	20231127	163800	397328900	5660	5660	5660	5660	0
146	20231127	163700	397328900	5660	5660	5660	5660	0
147	20231127	163600	397328900	5660	5660	5660	5660	0
148	20231127	163500	397328900	5660	5660	5660	5660	0
149	20231127	163400	397328900	5660	5660	5660	5660	0
150	20231127	163300	397328900	5660	5660	5660	5660	0
151	20231127	163200	397328900	5660	5660	5660	5660	0
152	20231127	163100	397328900	5660	5660	5660	5660	1397
153	20231127	163000	397328900	5660	5660	5660	5660	0
154	20231127	162900	397328900	5660	5660	5660	5660	0
155	20231127	162800	397328900	5660	5660	5660	5660	0
156	20231127	162700	397328900	5660	5660	5660	5660	0
157	20231127	162600	397328900	5660	5660	5660	5660	0
158	20231127	162500	397328900	5660	5660	5660	5660	0
159	20231127	162400	397328900	5660	5660	5660	5660	0
160	20231127	162300	397328900	5660	5660	5660	5660	0
161	20231127	162200	397328900	5660	5660	5660	5660	0
162	20231127	162100	397328900	5660	5660	5660	5660	0
163	20231127	162000	397328900	5660	5660	5660	5660	0
164	20231127	161900	397328900	5660	5660	5660	5660	0
165	20231127	161800	397328900	5660	5660	5660	5660	0
166	20231127	161700	397328900	5660	5660	5660	5660	0
167	20231127	161600	397328900	5660	5660	5660	5660	0
168	20231127	161500	397328900	5660	5660	5660	5660	0
169	20231127	161400	397328900	5660	5660	5660	5660	0
170	20231127	161300	397328900	5660	5660	5660	5660	0
171	20231127	161200	397328900	5660	5660	5660	5660	0
172	20231127	161100	397328900	5660	5660	5660	5660	0
173	20231127	161000	397328900	5660	5660	5660	5660	0
174	20231127	160900	397328900	5660	5660	5660	5660	0
175	20231127	160800	397328900	5660	5660	5660	5660	0
176	20231127	160700	397328900	5660	5660	5660	5660	0
177	20231127	160600	397328900	5660	5660	5660	5660	0
178	20231127	160500	397328900	5660	5660	5660	5660	0
179	20231127	160400	397328900	5660	5660	5660	5660	0
180	20231127	160300	397328900	5660	5660	5660	5660	0
181	20231127	160200	397328900	5660	5660	5660	5660	0
182	20231127	160100	397328900	5660	5660	5660	5660	1397
183	20231127	160000	397328900	5660	5660	5660	5660	0
184	20231127	155900	397328900	5660	5660	5660	5660	0
185	20231127	155800	397328900	5660	5660	5660	5660	0
186	20231127	155700	397328900	5660	5660	5660	5660	0
187	20231127	155600	397328900	5660	5660	5660	5660	0
188	20231127	155500	397328900	5660	5660	5660	5660	0
189	20231127	155400	397328900	5660	5660	5660	5660	0
190	20231127	155300	397328900	5660	5660	5660	5660	0
191	20231127	155200	397328900	5660	5660	5660	5660	0
192	20231127	155100	397328900	5660	5660	5660	5660	0
193	20231127	155000	397328900	5660	5660	5660	5660	0
194	20231127	154900	397328900	5660	5660	5660	5660	0
195	20231127	154800	397328900	5660	5660	5660	5660	0
196	20231127	154700	397328900	5660	5660	5660	5660	0
197	20231127	154600	397328900	5660	5660	5660	5660	0
198	20231127	154500	397328900	5660	5660	5660	5660	0
199	20231127	154400	397328900	5660	5660	5660	5660	0
200	20231127	154300	397328900	5660	5660	5660	5660	0
201	20231127	154200	397328900	5660	5660	5660	5660	0
202	20231127	154100	397328900	5660	5660	5660	5660	0
203	20231127	154000	397328900	5660	5660	5660	5660	0
204	20231127	153900	397328900	5660	5660	5660	5660	0
205	20231127	153800	397328900	5660	5660	5660	5660	0
206	20231127	153700	397328900	5660	5660	5660	5660	0
207	20231127	153600	397328900	5660	5660	5660	5660	0
208	20231127	153500	397328900	5660	5660	5660	5660	0
209	20231127	153400	397328900	5660	5660	5660	5660	0
210	20231127	153300	397328900	5660	5660	5660	5660	0
211	20231127	153200	397328900	5660	5660	5660	5660	0
212	20231127	153100	397328900	5660	5660	5660	5660	1397
213	20231127	153000	397328900	5660	5660	5660	5660	1397
214	20231127	152900	389421880	5660	5660	5660	5660	0
215	20231127	152800	389421880	5660	5660	5660	5660	0
216	20231127	152700	389421880	5660	5660	5660	5660	0
217	20231127	152600	389421880	5660	5660	5660	5660	0
218	20231127	152500	389421880	5660	5660	5660	5660	0
219	20231127	152400	389421880	5660	5660	5660	5660	0
220	20231127	152300	389421880	5660	5660	5660	5660	0
221	20231127	152200	389421880	5660	5660	5660	5660	0
222	20231127	152100	389421880	5660	5660	5660	5660	0
223	20231127	152000	389421880	5660	5660	5660	5660	0
224	20231127	151900	389421880	5660	5660	5660	5650	740
225	20231127	151800	385237670	5660	5660	5660	5650	168
226	20231127	151700	384288040	5660	5660	5660	5660	18
227	20231127	151600	384186160	5660	5670	5670	5660	1716
228	20231127	151500	374473430	5660	5670	5670	5660	1927
229	20231127	151400	363566560	5660	5660	5670	5660	1198
230	20231127	151300	356785830	5660	5660	5660	5660	2396
231	20231127	151200	343224470	5660	5660	5660	5660	1781
232	20231127	151100	333144010	5660	5670	5670	5660	3357
233	20231127	151000	314143240	5660	5660	5670	5660	439
234	20231127	150900	311658360	5660	5660	5660	5660	3446
235	20231127	150800	292154000	5660	5660	5660	5660	0
236	20231127	150700	292154000	5660	5660	5660	5660	100
237	20231127	150600	291588000	5660	5660	5660	5660	0
238	20231127	150500	291588000	5660	5660	5660	5660	10
239	20231127	150400	291531400	5660	5660	5660	5660	0
240	20231127	150300	291531400	5660	5660	5660	5660	0
241	20231127	150200	291531400	5660	5660	5660	5660	1
242	20231127	150100	291525740	5650	5650	5650	5650	93
243	20231127	150000	291000290	5650	5650	5650	5650	88
244	20231127	145900	290503090	5660	5670	5670	5660	1214
245	20231127	145800	283631690	5660	5660	5660	5660	0
246	20231127	145700	283631690	5660	5660	5660	5660	0
247	20231127	145600	283631690	5660	5660	5660	5660	385
248	20231127	145500	281452590	5660	5660	5660	5660	0
249	20231127	145400	281452590	5660	5660	5660	5660	593
250	20231127	145300	278096210	5660	5660	5660	5660	838
251	20231127	145200	273353130	5660	5660	5660	5660	0
252	20231127	145100	273353130	5660	5660	5670	5660	2037
253	20231127	145000	261823680	5650	5650	5650	5650	132
254	20231127	144900	261077880	5660	5660	5660	5660	0
255	20231127	144800	261077880	5660	5660	5660	5660	5
256	20231127	144700	261049580	5650	5660	5660	5650	94
257	20231127	144600	260518450	5650	5660	5660	5650	4482
258	20231127	144500	235151970	5660	5660	5660	5660	86
259	20231127	144400	234665210	5660	5660	5660	5660	0
260	20231127	144300	234665210	5660	5660	5660	5660	0
261	20231127	144200	234665210	5660	5660	5660	5660	98
262	20231127	144100	234110530	5680	5680	5680	5680	0
263	20231127	144000	234110530	5680	5680	5680	5680	1
264	20231127	143900	234104850	5660	5660	5660	5660	132
265	20231127	143800	233357730	5670	5670	5670	5670	15
266	20231127	143700	233272680	5670	5670	5670	5670	2
267	20231127	143600	233261340	5680	5680	5680	5680	0
268	20231127	143500	233261340	5680	5660	5680	5660	147
269	20231127	143400	232429280	5670	5670	5670	5670	11
270	20231127	143300	232366910	5670	5670	5670	5670	44
271	20231127	143200	232117430	5670	5670	5670	5670	190
272	20231127	143100	231040130	5670	5670	5670	5660	255
273	20231127	143000	229595560	5670	5670	5670	5670	0
274	20231127	142900	229595560	5670	5670	5670	5670	0
275	20231127	142800	229595560	5670	5670	5670	5670	81
276	20231127	142700	229136290	5670	5670	5670	5670	1
277	20231127	142600	229130620	5680	5670	5680	5670	882
278	20231127	142500	224129670	5670	5670	5670	5670	2
279	20231127	142400	224118330	5670	5670	5670	5670	0
280	20231127	142300	224118330	5670	5670	5670	5670	2
281	20231127	142200	224106990	5670	5670	5670	5670	142
282	20231127	142100	223301850	5670	5670	5670	5670	0
283	20231127	142000	223301850	5670	5670	5670	5670	0
284	20231127	141900	223301850	5670	5670	5670	5670	0
285	20231127	141800	223301850	5670	5670	5670	5670	200
286	20231127	141700	222167850	5670	5670	5670	5670	200
287	20231127	141600	221033850	5680	5680	5680	5680	0
288	20231127	141500	221033850	5680	5680	5680	5680	1
289	20231127	141400	221028170	5670	5670	5670	5670	0
290	20231127	141300	221028170	5670	5670	5670	5670	0
291	20231127	141200	221028170	5670	5670	5670	5670	0
292	20231127	141100	221028170	5670	5670	5670	5670	1903
293	20231127	141000	210238160	5670	5670	5670	5670	0
294	20231127	140900	210238160	5670	5660	5670	5660	4269
295	20231127	140800	186070940	5660	5660	5660	5660	3361
296	20231127	140700	167047680	5660	5660	5660	5660	0
297	20231127	140600	167047680	5660	5660	5660	5660	0
298	20231127	140500	167047680	5660	5660	5660	5660	1
299	20231127	140400	167042020	5650	5650	5650	5650	0
300	20231127	140300	167042020	5650	5650	5650	5650	0
301	20231127	140200	167042020	5650	5650	5650	5650	0
302	20231127	140100	167042020	5650	5650	5650	5650	0
303	20231127	140000	167042020	5650	5650	5650	5650	0
304	20231127	135900	167042020	5650	5650	5650	5650	0
305	20231127	135800	167042020	5650	5650	5650	5650	50
306	20231127	135700	166759520	5650	5650	5650	5650	20
307	20231127	135600	166646520	5660	5660	5660	5660	0
308	20231127	135500	166646520	5660	5660	5660	5660	0
309	20231127	135400	166646520	5660	5660	5660	5660	0
310	20231127	135300	166646520	5660	5660	5660	5660	1
311	20231127	135200	166640860	5660	5660	5660	5660	0
312	20231127	135100	166640860	5660	5660	5660	5660	0
313	20231127	135000	166640860	5660	5660	5660	5660	0
314	20231127	134900	166640860	5660	5660	5660	5660	0
315	20231127	134800	166640860	5660	5660	5660	5660	0
316	20231127	134700	166640860	5660	5660	5660	5660	0
317	20231127	134600	166640860	5660	5660	5660	5660	0
318	20231127	134500	166640860	5660	5660	5660	5660	0
319	20231127	134400	166640860	5660	5660	5660	5660	0
320	20231127	134300	166640860	5660	5660	5660	5660	0
321	20231127	134200	166640860	5660	5660	5660	5660	0
322	20231127	134100	166640860	5660	5660	5660	5660	1
323	20231127	134000	166635200	5650	5650	5650	5650	0
324	20231127	133900	166635200	5650	5650	5650	5650	0
325	20231127	133800	166635200	5650	5650	5650	5650	0
326	20231127	133700	166635200	5650	5650	5650	5650	0
327	20231127	133600	166635200	5650	5650	5650	5650	0
328	20231127	133500	166635200	5650	5650	5650	5650	0
329	20231127	133400	166635200	5650	5650	5650	5650	0
330	20231127	133300	166635200	5650	5650	5650	5650	0
331	20231127	133200	166635200	5650	5650	5650	5650	0
332	20231127	133100	166635200	5650	5650	5650	5650	0
333	20231127	133000	166635200	5650	5650	5650	5650	0
334	20231127	132900	166635200	5650	5650	5650	5650	0
335	20231127	132800	166635200	5650	5650	5650	5650	0
336	20231127	132700	166635200	5650	5650	5650	5650	0
337	20231127	132600	166635200	5650	5650	5650	5650	0
338	20231127	132500	166635200	5650	5650	5650	5650	0
339	20231127	132400	166635200	5650	5650	5650	5650	95
340	20231127	132300	166098450	5650	5650	5650	5650	29
341	20231127	132200	165934600	5650	5650	5650	5650	216
342	20231127	132100	164714200	5650	5650	5650	5650	174
343	20231127	132000	163731100	5650	5650	5650	5650	101
344	20231127	131900	163160450	5650	5650	5650	5650	153
345	20231127	131800	162296000	5650	5650	5650	5650	160
346	20231127	131700	161392000	5650	5650	5650	5650	426
347	20231127	131600	158985100	5650	5650	5650	5650	0
348	20231127	131500	158985100	5650	5650	5650	5650	95
349	20231127	131400	158448350	5650	5640	5650	5640	969
350	20231127	131300	152973730	5640	5640	5640	5640	0
351	20231127	131200	152973730	5640	5640	5640	5640	0
352	20231127	131100	152973730	5640	5640	5640	5640	0
353	20231127	131000	152973730	5640	5640	5640	5640	0
354	20231127	130900	152973730	5640	5640	5640	5640	0
355	20231127	130800	152973730	5640	5640	5640	5640	0
356	20231127	130700	152973730	5640	5640	5640	5640	0
357	20231127	130600	152973730	5640	5650	5650	5640	173
358	20231127	130500	151996730	5650	5650	5650	5650	225
359	20231127	130400	150725480	5640	5640	5640	5640	0
360	20231127	130300	150725480	5640	5640	5640	5640	0
361	20231127	130200	150725480	5640	5640	5640	5640	0
362	20231127	130100	150725480	5640	5640	5640	5640	0
363	20231127	130000	150725480	5640	5640	5640	5640	0
364	20231127	125900	150725480	5640	5640	5640	5640	0
365	20231127	125800	150725480	5640	5640	5640	5640	0
366	20231127	125700	150725480	5640	5640	5640	5640	0
367	20231127	125600	150725480	5640	5640	5640	5640	0
368	20231127	125500	150725480	5640	5640	5640	5640	0
369	20231127	125400	150725480	5640	5640	5640	5640	0
370	20231127	125300	150725480	5640	5640	5640	5640	0
371	20231127	125200	150725480	5640	5640	5640	5640	0
372	20231127	125100	150725480	5640	5640	5640	5640	12
373	20231127	125000	150657800	5640	5640	5640	5640	339
374	20231127	124900	148745840	5640	5640	5640	5640	56
375	20231127	124800	148430000	5640	5640	5640	5640	101
376	20231127	124700	147860360	5640	5640	5640	5640	347
377	20231127	124600	145903280	5640	5640	5640	5640	0
378	20231127	124500	145903280	5640	5640	5640	5640	20
379	20231127	124400	145790480	5640	5640	5640	5640	150
380	20231127	124300	144944480	5640	5640	5640	5640	129
381	20231127	124200	144216920	5640	5640	5640	5640	529
382	20231127	124100	141233360	5640	5640	5640	5640	1
383	20231127	124000	141227720	5640	5640	5640	5640	0
384	20231127	123900	141227720	5640	5640	5640	5640	0
385	20231127	123800	141227720	5640	5640	5640	5640	0
386	20231127	123700	141227720	5640	5640	5640	5640	0
387	20231127	123600	141227720	5640	5640	5640	5640	0
388	20231127	123500	141227720	5640	5640	5640	5640	0
389	20231127	123400	141227720	5640	5640	5640	5640	1
390	20231127	123300	141222080	5640	5630	5640	5630	579
391	20231127	123200	137957580	5620	5620	5620	5620	0
392	20231127	123100	137957580	5620	5620	5620	5620	82
393	20231127	123000	137496740	5620	5620	5620	5620	0
394	20231127	122900	137496740	5620	5620	5620	5620	500
395	20231127	122800	134686740	5640	5640	5640	5640	0
396	20231127	122700	134686740	5640	5640	5640	5640	0
397	20231127	122600	134686740	5640	5640	5640	5640	0
398	20231127	122500	134686740	5640	5640	5640	5640	0
399	20231127	122400	134686740	5640	5640	5640	5640	0
400	20231127	122300	134686740	5640	5640	5640	5640	0
401	20231127	122200	134686740	5640	5640	5640	5640	0
402	20231127	122100	134686740	5640	5630	5640	5630	9
403	20231127	122000	134636050	5620	5620	5620	5620	120
404	20231127	121900	133961650	5630	5630	5630	5630	0
405	20231127	121800	133961650	5630	5630	5630	5630	0
406	20231127	121700	133961650	5630	5630	5630	5630	0
407	20231127	121600	133961650	5630	5630	5630	5630	9
408	20231127	121500	133910980	5620	5620	5620	5620	665
409	20231127	121400	130173680	5630	5630	5630	5630	105
410	20231127	121300	129582530	5640	5640	5640	5640	0
411	20231127	121200	129582530	5640	5640	5640	5640	0
412	20231127	121100	129582530	5640	5640	5640	5640	0
413	20231127	121000	129582530	5640	5640	5640	5640	0
414	20231127	120900	129582530	5640	5640	5640	5640	0
415	20231127	120800	129582530	5640	5640	5640	5640	0
416	20231127	120700	129582530	5640	5640	5640	5640	0
417	20231127	120600	129582530	5640	5640	5640	5640	1
418	20231127	120500	129576890	5640	5640	5640	5640	2
419	20231127	120400	129565610	5630	5640	5640	5630	14
420	20231127	120300	129486750	5630	5630	5630	5630	0
421	20231127	120200	129486750	5630	5630	5630	5630	98
422	20231127	120100	128935010	5630	5630	5630	5630	0
423	20231127	120000	128935010	5630	5630	5630	5630	0
424	20231127	115900	128935010	5630	5630	5630	5630	0
425	20231127	115800	128935010	5630	5630	5630	5630	0
426	20231127	115700	128935010	5630	5630	5630	5630	145
427	20231127	115600	128118660	5640	5640	5640	5640	0
428	20231127	115500	128118660	5640	5640	5640	5640	0
429	20231127	115400	128118660	5640	5640	5640	5640	0
430	20231127	115300	128118660	5640	5640	5640	5640	0
431	20231127	115200	128118660	5640	5640	5640	5630	173
432	20231127	115100	127144380	5640	5640	5640	5640	0
433	20231127	115000	127144380	5640	5640	5640	5640	0
434	20231127	114900	127144380	5640	5640	5640	5640	0
435	20231127	114800	127144380	5640	5640	5640	5640	3
436	20231127	114700	127127460	5630	5630	5630	5630	0
437	20231127	114600	127127460	5630	5630	5630	5630	140
438	20231127	114500	126339260	5630	5640	5640	5630	3355
439	20231127	114400	107425060	5650	5650	5650	5650	2
440	20231127	114300	107413760	5640	5640	5640	5640	500
441	20231127	114200	104593760	5650	5650	5650	5650	0
442	20231127	114100	104593760	5650	5650	5650	5650	0
443	20231127	114000	104593760	5650	5650	5650	5650	0
444	20231127	113900	104593760	5650	5650	5650	5650	0
445	20231127	113800	104593760	5650	5650	5650	5650	301
446	20231127	113700	102893110	5650	5650	5650	5650	5
447	20231127	113600	102864860	5650	5650	5650	5650	0
448	20231127	113500	102864860	5650	5650	5650	5650	0
449	20231127	113400	102864860	5650	5650	5650	5650	0
450	20231127	113300	102864860	5650	5650	5650	5650	1
451	20231127	113200	102859210	5650	5650	5650	5650	350
452	20231127	113100	100881710	5650	5650	5650	5650	0
453	20231127	113000	100881710	5650	5650	5650	5650	0
454	20231127	112900	100881710	5650	5650	5650	5650	0
455	20231127	112800	100881710	5650	5650	5650	5650	15
456	20231127	112700	100796960	5660	5660	5660	5660	0
457	20231127	112600	100796960	5660	5660	5660	5660	0
458	20231127	112500	100796960	5660	5660	5660	5660	0
459	20231127	112400	100796960	5660	5660	5660	5660	0
460	20231127	112300	100796960	5660	5660	5660	5660	0
461	20231127	112200	100796960	5660	5660	5660	5660	0
462	20231127	112100	100796960	5660	5660	5660	5660	0
463	20231127	112000	100796960	5660	5660	5660	5660	0
464	20231127	111900	100796960	5660	5660	5660	5660	0
465	20231127	111800	100796960	5660	5660	5660	5660	0
466	20231127	111700	100796960	5660	5660	5660	5660	0
467	20231127	111600	100796960	5660	5660	5660	5660	0
468	20231127	111500	100796960	5660	5660	5660	5660	0
469	20231127	111400	100796960	5660	5650	5660	5650	119
470	20231127	111300	100124600	5650	5650	5650	5650	0
471	20231127	111200	100124600	5650	5650	5650	5650	0
472	20231127	111100	100124600	5650	5650	5650	5650	0
473	20231127	111000	100124600	5650	5650	5650	5650	0
474	20231127	110900	100124600	5650	5650	5650	5650	0
475	20231127	110800	100124600	5650	5650	5650	5650	0
476	20231127	110700	100124600	5650	5650	5650	5650	114
477	20231127	110600	99480500	5660	5660	5660	5660	0
478	20231127	110500	99480500	5660	5660	5660	5660	190
479	20231127	110400	98405100	5660	5660	5660	5660	0
480	20231127	110300	98405100	5660	5660	5660	5660	0
481	20231127	110200	98405100	5660	5650	5660	5650	20
482	20231127	110100	98292060	5650	5650	5650	5650	0
483	20231127	110000	98292060	5650	5650	5650	5650	0
484	20231127	105900	98292060	5650	5650	5650	5650	350
485	20231127	105800	96314560	5650	5650	5650	5650	0
486	20231127	105700	96314560	5650	5650	5650	5650	70
487	20231127	105600	95919060	5650	5650	5650	5650	1000
488	20231127	105500	90269060	5650	5650	5650	5650	840
489	20231127	105400	85523060	5640	5640	5640	5640	103
490	20231127	105300	84942140	5650	5650	5650	5650	2
491	20231127	105200	84930840	5640	5640	5640	5640	270
492	20231127	105100	83408040	5650	5650	5650	5650	2
493	20231127	105000	83396740	5630	5640	5640	5630	1503
494	20231127	104900	74921460	5640	5640	5640	5640	0
495	20231127	104800	74921460	5640	5640	5640	5640	0
496	20231127	104700	74921460	5640	5640	5640	5640	0
497	20231127	104600	74921460	5640	5640	5640	5640	112
498	20231127	104500	74289780	5640	5640	5640	5640	0
499	20231127	104400	74289780	5640	5640	5640	5640	420
500	20231127	104300	71920980	5640	5640	5640	5640	0
501	20231127	104200	71920980	5640	5640	5640	5640	0
502	20231127	104100	71920980	5640	5640	5640	5640	0
503	20231127	104000	71920980	5640	5640	5640	5640	0
504	20231127	103900	71920980	5640	5640	5640	5640	109
505	20231127	103800	71306220	5650	5650	5650	5650	33
506	20231127	103700	71119770	5650	5650	5650	5650	0
507	20231127	103600	71119770	5650	5650	5650	5650	0
508	20231127	103500	71119770	5650	5640	5650	5640	531
509	20231127	103400	68121140	5650	5650	5650	5650	830
510	20231127	103300	63431640	5650	5650	5650	5650	0
511	20231127	103200	63431640	5650	5650	5650	5650	66
512	20231127	103100	63058740	5650	5640	5650	5640	202
513	20231127	103000	61918460	5650	5650	5650	5650	0
514	20231127	102900	61918460	5650	5650	5650	5650	120
515	20231127	102800	61240460	5650	5650	5650	5650	80
516	20231127	102700	60788460	5650	5650	5650	5650	1210
517	20231127	102600	53951960	5650	5650	5650	5650	0
518	20231127	102500	53951960	5650	5650	5650	5650	8
519	20231127	102400	53906760	5650	5650	5650	5650	107
520	20231127	102300	53302210	5650	5650	5650	5650	0
521	20231127	102200	53302210	5650	5650	5650	5650	0
522	20231127	102100	53302210	5650	5650	5650	5650	0
523	20231127	102000	53302210	5650	5650	5650	5650	600
524	20231127	101900	49912210	5650	5650	5650	5650	117
525	20231127	101800	49251160	5650	5650	5650	5650	1
526	20231127	101700	49245510	5650	5650	5650	5650	0
527	20231127	101600	49245510	5650	5650	5650	5650	0
528	20231127	101500	49245510	5650	5650	5650	5650	0
529	20231127	101400	49245510	5650	5650	5650	5650	0
530	20231127	101300	49245510	5650	5650	5650	5650	0
531	20231127	101200	49245510	5650	5650	5650	5650	565
532	20231127	101100	46053260	5660	5660	5660	5660	0
533	20231127	101000	46053260	5660	5660	5660	5660	0
534	20231127	100900	46053260	5660	5660	5660	5660	500
535	20231127	100800	43223260	5660	5660	5660	5660	0
536	20231127	100700	43223260	5660	5660	5660	5660	0
537	20231127	100600	43223260	5660	5660	5660	5660	0
538	20231127	100500	43223260	5660	5660	5660	5660	0
539	20231127	100400	43223260	5660	5650	5660	5650	19
540	20231127	100300	43115810	5650	5650	5650	5650	74
541	20231127	100200	42697710	5650	5650	5650	5650	106
542	20231127	100100	42098810	5660	5660	5660	5660	0
543	20231127	100000	42098810	5660	5660	5660	5660	400
544	20231127	095900	39834810	5660	5660	5660	5660	1
545	20231127	095800	39829150	5650	5650	5650	5650	0
546	20231127	095700	39829150	5650	5650	5650	5650	0
547	20231127	095600	39829150	5650	5650	5650	5650	0
548	20231127	095500	39829150	5650	5650	5650	5650	200
549	20231127	095400	38699150	5660	5660	5660	5660	0
550	20231127	095300	38699150	5660	5660	5660	5660	0
551	20231127	095200	38699150	5660	5660	5660	5660	159
552	20231127	095100	37799210	5660	5660	5660	5660	0
553	20231127	095000	37799210	5660	5660	5660	5660	0
554	20231127	094900	37799210	5660	5660	5660	5660	0
555	20231127	094800	37799210	5660	5660	5660	5660	0
556	20231127	094700	37799210	5660	5660	5660	5660	0
557	20231127	094600	37799210	5660	5660	5660	5660	0
558	20231127	094500	37799210	5660	5660	5660	5660	0
559	20231127	094400	37799210	5660	5660	5660	5660	0
560	20231127	094300	37799210	5660	5660	5660	5660	0
561	20231127	094200	37799210	5660	5660	5660	5660	2
562	20231127	094100	37787890	5660	5660	5660	5660	0
563	20231127	094000	37787890	5660	5660	5660	5660	0
564	20231127	093900	37787890	5660	5660	5660	5660	0
565	20231127	093800	37787890	5660	5660	5660	5660	0
566	20231127	093700	37787890	5660	5660	5660	5660	2
567	20231127	093600	37776570	5660	5660	5660	5660	0
568	20231127	093500	37776570	5660	5660	5660	5660	52
569	20231127	093400	37482250	5650	5650	5650	5650	1
570	20231127	093300	37476600	5660	5660	5660	5660	1814
571	20231127	093200	27209360	5660	5660	5660	5660	416
572	20231127	093100	24854800	5660	5660	5660	5660	208
573	20231127	093000	23677520	5650	5650	5650	5650	0
574	20231127	092900	23677520	5650	5650	5650	5650	0
575	20231127	092800	23677520	5650	5650	5650	5650	0
576	20231127	092700	23677520	5650	5640	5650	5640	299
577	20231127	092600	21990190	5640	5640	5640	5640	194
578	20231127	092500	20896030	5640	5640	5640	5640	66
579	20231127	092400	20523790	5640	5640	5640	5640	0
580	20231127	092300	20523790	5640	5640	5640	5640	134
581	20231127	092200	19768030	5640	5640	5640	5640	71
582	20231127	092100	19367590	5640	5640	5640	5640	0
583	20231127	092000	19367590	5640	5650	5650	5640	114
584	20231127	091900	18724250	5650	5650	5650	5650	145
585	20231127	091800	17905000	5650	5650	5650	5650	153
586	20231127	091700	17040550	5650	5650	5650	5650	2307
587	20231127	091600	4006000	5660	5660	5660	5660	0
588	20231127	091500	4006000	5660	5660	5660	5660	0
589	20231127	091400	4006000	5660	5660	5660	5660	0
590	20231127	091300	4006000	5660	5660	5660	5660	10
591	20231127	091200	3949400	5650	5650	5650	5650	0
592	20231127	091100	3949400	5650	5650	5650	5650	0
593	20231127	091000	3949400	5650	5650	5650	5650	0
594	20231127	090900	3949400	5650	5650	5650	5650	0
595	20231127	090800	3949400	5650	5650	5650	5650	9
596	20231127	090700	3898550	5660	5660	5660	5660	5
597	20231127	090600	3870250	5650	5650	5650	5650	0
598	20231127	090500	3870250	5650	5650	5650	5650	1
599	20231127	090400	3864600	5650	5650	5650	5650	0
600	20231127	090300	3864600	5650	5650	5650	5650	0
601	20231127	090200	3864600	5650	5650	5650	5650	101
602	20231127	090100	3293950	5650	5650	5650	5650	168
603	20231127	090000	2344750	5650	5650	5650	5650	415