KissMeData/032750/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191300	132032960	5560	5560	5560	5560	359
3	20231127	191200	132032960	5560	5560	5560	5560	0
4	20231127	191100	132032960	5560	5560	5560	5560	0
5	20231127	191000	132032960	5560	5560	5560	5560	0
6	20231127	190900	132032960	5560	5560	5560	5560	0
7	20231127	190800	132032960	5560	5560	5560	5560	0
8	20231127	190700	132032960	5560	5560	5560	5560	0
9	20231127	190600	132032960	5560	5560	5560	5560	0
10	20231127	190500	132032960	5560	5560	5560	5560	0
11	20231127	190400	132032960	5560	5560	5560	5560	0
12	20231127	190300	132032960	5560	5560	5560	5560	0
13	20231127	190200	132032960	5560	5560	5560	5560	0
14	20231127	190100	132032960	5560	5560	5560	5560	0
15	20231127	190000	132032960	5560	5560	5560	5560	0
16	20231127	185900	132032960	5560	5560	5560	5560	0
17	20231127	185800	132032960	5560	5560	5560	5560	0
18	20231127	185700	132032960	5560	5560	5560	5560	0
19	20231127	185600	132032960	5560	5560	5560	5560	0
20	20231127	185500	132032960	5560	5560	5560	5560	0
21	20231127	185400	132032960	5560	5560	5560	5560	0
22	20231127	185300	132032960	5560	5560	5560	5560	0
23	20231127	185200	132032960	5560	5560	5560	5560	0
24	20231127	185100	132032960	5560	5560	5560	5560	0
25	20231127	185000	132032960	5560	5560	5560	5560	0
26	20231127	184900	132032960	5560	5560	5560	5560	0
27	20231127	184800	132032960	5560	5560	5560	5560	0
28	20231127	184700	132032960	5560	5560	5560	5560	0
29	20231127	184600	132032960	5560	5560	5560	5560	0
30	20231127	184500	132032960	5560	5560	5560	5560	0
31	20231127	184400	132032960	5560	5560	5560	5560	0
32	20231127	184300	132032960	5560	5560	5560	5560	359
33	20231127	184200	132032960	5560	5560	5560	5560	0
34	20231127	184100	132032960	5560	5560	5560	5560	0
35	20231127	184000	132032960	5560	5560	5560	5560	0
36	20231127	183900	132032960	5560	5560	5560	5560	0
37	20231127	183800	132032960	5560	5560	5560	5560	0
38	20231127	183700	132032960	5560	5560	5560	5560	0
39	20231127	183600	132032960	5560	5560	5560	5560	0
40	20231127	183500	132032960	5560	5560	5560	5560	0
41	20231127	183400	132032960	5560	5560	5560	5560	0
42	20231127	183300	132032960	5560	5560	5560	5560	0
43	20231127	183200	132032960	5560	5560	5560	5560	0
44	20231127	183100	132032960	5560	5560	5560	5560	0
45	20231127	183000	132032960	5560	5560	5560	5560	0
46	20231127	182900	132032960	5560	5560	5560	5560	0
47	20231127	182800	132032960	5560	5560	5560	5560	0
48	20231127	182700	132032960	5560	5560	5560	5560	0
49	20231127	182600	132032960	5560	5560	5560	5560	0
50	20231127	182500	132032960	5560	5560	5560	5560	0
51	20231127	182400	132032960	5560	5560	5560	5560	0
52	20231127	182300	132032960	5560	5560	5560	5560	0
53	20231127	182200	132032960	5560	5560	5560	5560	0
54	20231127	182100	132032960	5560	5560	5560	5560	0
55	20231127	182000	132032960	5560	5560	5560	5560	0
56	20231127	181900	132032960	5560	5560	5560	5560	0
57	20231127	181800	132032960	5560	5560	5560	5560	0
58	20231127	181700	132032960	5560	5560	5560	5560	0
59	20231127	181600	132032960	5560	5560	5560	5560	0
60	20231127	181500	132032960	5560	5560	5560	5560	0
61	20231127	181400	132032960	5560	5560	5560	5560	0
62	20231127	181300	132032960	5560	5560	5560	5560	359
63	20231127	181200	132032960	5560	5560	5560	5560	0
64	20231127	181100	132032960	5560	5560	5560	5560	0
65	20231127	181000	132032960	5560	5560	5560	5560	0
66	20231127	180900	132032960	5560	5560	5560	5560	0
67	20231127	180800	132032960	5560	5560	5560	5560	0
68	20231127	180700	132032960	5560	5560	5560	5560	0
69	20231127	180600	132032960	5560	5560	5560	5560	0
70	20231127	180500	132032960	5560	5560	5560	5560	0
71	20231127	180400	132032960	5560	5560	5560	5560	0
72	20231127	180300	132032960	5560	5560	5560	5560	0
73	20231127	180200	132032960	5560	5560	5560	5560	0
74	20231127	180100	132032960	5560	5560	5560	5560	0
75	20231127	180000	132032960	5560	5560	5560	5560	0
76	20231127	175900	132032960	5560	5560	5560	5560	0
77	20231127	175800	132032960	5560	5560	5560	5560	0
78	20231127	175700	132032960	5560	5560	5560	5560	0
79	20231127	175600	132032960	5560	5560	5560	5560	0
80	20231127	175500	132032960	5560	5560	5560	5560	0
81	20231127	175400	132032960	5560	5560	5560	5560	0
82	20231127	175300	132032960	5560	5560	5560	5560	0
83	20231127	175200	132032960	5560	5560	5560	5560	0
84	20231127	175100	132032960	5560	5560	5560	5560	0
85	20231127	175000	132032960	5560	5560	5560	5560	0
86	20231127	174900	132032960	5560	5560	5560	5560	0
87	20231127	174800	132032960	5560	5560	5560	5560	0
88	20231127	174700	132032960	5560	5560	5560	5560	0
89	20231127	174600	132032960	5560	5560	5560	5560	0
90	20231127	174500	132032960	5560	5560	5560	5560	0
91	20231127	174400	132032960	5560	5560	5560	5560	0
92	20231127	174300	132032960	5560	5560	5560	5560	359
93	20231127	174200	132032960	5560	5560	5560	5560	0
94	20231127	174100	132032960	5560	5560	5560	5560	0
95	20231127	174000	132032960	5560	5560	5560	5560	0
96	20231127	173900	132032960	5560	5560	5560	5560	0
97	20231127	173800	132032960	5560	5560	5560	5560	0
98	20231127	173700	132032960	5560	5560	5560	5560	0
99	20231127	173600	132032960	5560	5560	5560	5560	0
100	20231127	173500	132032960	5560	5560	5560	5560	0
101	20231127	173400	132032960	5560	5560	5560	5560	0
102	20231127	173300	132032960	5560	5560	5560	5560	0
103	20231127	173200	132032960	5560	5560	5560	5560	0
104	20231127	173100	132032960	5560	5560	5560	5560	0
105	20231127	173000	132032960	5560	5560	5560	5560	0
106	20231127	172900	132032960	5560	5560	5560	5560	0
107	20231127	172800	132032960	5560	5560	5560	5560	0
108	20231127	172700	132032960	5560	5560	5560	5560	0
109	20231127	172600	132032960	5560	5560	5560	5560	0
110	20231127	172500	132032960	5560	5560	5560	5560	0
111	20231127	172400	132032960	5560	5560	5560	5560	0
112	20231127	172300	132032960	5560	5560	5560	5560	0
113	20231127	172200	132032960	5560	5560	5560	5560	0
114	20231127	172100	132032960	5560	5560	5560	5560	0
115	20231127	172000	132032960	5560	5560	5560	5560	0
116	20231127	171900	132032960	5560	5560	5560	5560	0
117	20231127	171800	132032960	5560	5560	5560	5560	0
118	20231127	171700	132032960	5560	5560	5560	5560	0
119	20231127	171600	132032960	5560	5560	5560	5560	0
120	20231127	171500	132032960	5560	5560	5560	5560	0
121	20231127	171400	132032960	5560	5560	5560	5560	0
122	20231127	171300	132032960	5560	5560	5560	5560	359
123	20231127	171200	132032960	5560	5560	5560	5560	0
124	20231127	171100	132032960	5560	5560	5560	5560	0
125	20231127	171000	132032960	5560	5560	5560	5560	0
126	20231127	170900	132032960	5560	5560	5560	5560	0
127	20231127	170800	132032960	5560	5560	5560	5560	0
128	20231127	170700	132032960	5560	5560	5560	5560	0
129	20231127	170600	132032960	5560	5560	5560	5560	0
130	20231127	170500	132032960	5560	5560	5560	5560	0
131	20231127	170400	132032960	5560	5560	5560	5560	0
132	20231127	170300	132032960	5560	5560	5560	5560	0
133	20231127	170200	132032960	5560	5560	5560	5560	0
134	20231127	170100	132032960	5560	5560	5560	5560	0
135	20231127	170000	132032960	5560	5560	5560	5560	0
136	20231127	165900	132032960	5560	5560	5560	5560	0
137	20231127	165800	132032960	5560	5560	5560	5560	0
138	20231127	165700	132032960	5560	5560	5560	5560	0
139	20231127	165600	132032960	5560	5560	5560	5560	0
140	20231127	165500	132032960	5560	5560	5560	5560	0
141	20231127	165400	132032960	5560	5560	5560	5560	0
142	20231127	165300	132032960	5560	5560	5560	5560	0
143	20231127	165200	132032960	5560	5560	5560	5560	0
144	20231127	165100	132032960	5560	5560	5560	5560	0
145	20231127	165000	132032960	5560	5560	5560	5560	0
146	20231127	164900	132032960	5560	5560	5560	5560	0
147	20231127	164800	132032960	5560	5560	5560	5560	0
148	20231127	164700	132032960	5560	5560	5560	5560	0
149	20231127	164600	132032960	5560	5560	5560	5560	0
150	20231127	164500	132032960	5560	5560	5560	5560	0
151	20231127	164400	132032960	5560	5560	5560	5560	0
152	20231127	164300	132032960	5560	5560	5560	5560	359
153	20231127	164200	132032960	5560	5560	5560	5560	0
154	20231127	164100	132032960	5560	5560	5560	5560	0
155	20231127	164000	132032960	5560	5560	5560	5560	0
156	20231127	163900	132032960	5560	5560	5560	5560	0
157	20231127	163800	132032960	5560	5560	5560	5560	0
158	20231127	163700	132032960	5560	5560	5560	5560	0
159	20231127	163600	132032960	5560	5560	5560	5560	0
160	20231127	163500	132032960	5560	5560	5560	5560	0
161	20231127	163400	132032960	5560	5560	5560	5560	0
162	20231127	163300	132032960	5560	5560	5560	5560	0
163	20231127	163200	132032960	5560	5560	5560	5560	0
164	20231127	163100	132032960	5560	5560	5560	5560	0
165	20231127	163000	132032960	5560	5560	5560	5560	0
166	20231127	162900	132032960	5560	5560	5560	5560	0
167	20231127	162800	132032960	5560	5560	5560	5560	0
168	20231127	162700	132032960	5560	5560	5560	5560	0
169	20231127	162600	132032960	5560	5560	5560	5560	0
170	20231127	162500	132032960	5560	5560	5560	5560	0
171	20231127	162400	132032960	5560	5560	5560	5560	0
172	20231127	162300	132032960	5560	5560	5560	5560	0
173	20231127	162200	132032960	5560	5560	5560	5560	0
174	20231127	162100	132032960	5560	5560	5560	5560	0
175	20231127	162000	132032960	5560	5560	5560	5560	0
176	20231127	161900	132032960	5560	5560	5560	5560	0
177	20231127	161800	132032960	5560	5560	5560	5560	0
178	20231127	161700	132032960	5560	5560	5560	5560	0
179	20231127	161600	132032960	5560	5560	5560	5560	0
180	20231127	161500	132032960	5560	5560	5560	5560	0
181	20231127	161400	132032960	5560	5560	5560	5560	0
182	20231127	161300	132032960	5560	5560	5560	5560	359
183	20231127	161200	132032960	5560	5560	5560	5560	0
184	20231127	161100	132032960	5560	5560	5560	5560	0
185	20231127	161000	132032960	5560	5560	5560	5560	0
186	20231127	160900	132032960	5560	5560	5560	5560	0
187	20231127	160800	132032960	5560	5560	5560	5560	0
188	20231127	160700	132032960	5560	5560	5560	5560	0
189	20231127	160600	132032960	5560	5560	5560	5560	0
190	20231127	160500	132032960	5560	5560	5560	5560	0
191	20231127	160400	132032960	5560	5560	5560	5560	0
192	20231127	160300	132032960	5560	5560	5560	5560	0
193	20231127	160200	132032960	5560	5560	5560	5560	0
194	20231127	160100	132032960	5560	5560	5560	5560	0
195	20231127	160000	132032960	5560	5560	5560	5560	0
196	20231127	155900	132032960	5560	5560	5560	5560	0
197	20231127	155800	132032960	5560	5560	5560	5560	0
198	20231127	155700	132032960	5560	5560	5560	5560	0
199	20231127	155600	132032960	5560	5560	5560	5560	0
200	20231127	155500	132032960	5560	5560	5560	5560	0
201	20231127	155400	132032960	5560	5560	5560	5560	0
202	20231127	155300	132032960	5560	5560	5560	5560	0
203	20231127	155200	132032960	5560	5560	5560	5560	0
204	20231127	155100	132032960	5560	5560	5560	5560	0
205	20231127	155000	132032960	5560	5560	5560	5560	0
206	20231127	154900	132032960	5560	5560	5560	5560	0
207	20231127	154800	132032960	5560	5560	5560	5560	0
208	20231127	154700	132032960	5560	5560	5560	5560	0
209	20231127	154600	132032960	5560	5560	5560	5560	0
210	20231127	154500	132032960	5560	5560	5560	5560	0
211	20231127	154400	132032960	5560	5560	5560	5560	0
212	20231127	154300	132032960	5560	5560	5560	5560	359
213	20231127	154200	132032960	5560	5560	5560	5560	0
214	20231127	154100	132032960	5560	5560	5560	5560	0
215	20231127	154000	132032960	5560	5560	5560	5560	0
216	20231127	153900	132032960	5560	5560	5560	5560	0
217	20231127	153800	132032960	5560	5560	5560	5560	0
218	20231127	153700	132032960	5560	5560	5560	5560	0
219	20231127	153600	132032960	5560	5560	5560	5560	0
220	20231127	153500	132032960	5560	5560	5560	5560	0
221	20231127	153400	132032960	5560	5560	5560	5560	0
222	20231127	153300	132032960	5560	5560	5560	5560	0
223	20231127	153200	132032960	5560	5560	5560	5560	0
224	20231127	153100	132032960	5560	5560	5560	5560	0
225	20231127	153000	132032960	5560	5560	5560	5560	359
226	20231127	152900	130036920	5520	5520	5520	5520	0
227	20231127	152800	130036920	5520	5520	5520	5520	0
228	20231127	152700	130036920	5520	5520	5520	5520	0
229	20231127	152600	130036920	5520	5520	5520	5520	0
230	20231127	152500	130036920	5520	5520	5520	5520	0
231	20231127	152400	130036920	5520	5520	5520	5520	0
232	20231127	152300	130036920	5520	5520	5520	5520	0
233	20231127	152200	130036920	5520	5520	5520	5520	0
234	20231127	152100	130036920	5520	5520	5520	5520	0
235	20231127	152000	130036920	5520	5520	5520	5520	0
236	20231127	151900	130036920	5520	5520	5520	5520	0
237	20231127	151800	130036920	5520	5520	5520	5520	0
238	20231127	151700	130036920	5520	5520	5520	5520	0
239	20231127	151600	130036920	5520	5520	5520	5520	0
240	20231127	151500	130036920	5520	5520	5520	5520	1
241	20231127	151400	130031400	5520	5520	5520	5520	0
242	20231127	151300	130031400	5520	5530	5530	5520	1346
243	20231127	151200	122589720	5530	5530	5530	5530	375
244	20231127	151100	120515970	5530	5540	5540	5530	167
245	20231127	151000	119592420	5540	5540	5540	5540	0
246	20231127	150900	119592420	5540	5540	5540	5540	0
247	20231127	150800	119592420	5540	5550	5550	5540	937
248	20231127	150700	114392090	5550	5550	5550	5550	500
249	20231127	150600	111617090	5550	5550	5550	5550	0
250	20231127	150500	111617090	5550	5560	5560	5550	60
251	20231127	150400	111284080	5550	5550	5550	5550	0
252	20231127	150300	111284080	5550	5550	5550	5550	0
253	20231127	150200	111284080	5550	5550	5550	5550	0
254	20231127	150100	111284080	5550	5550	5550	5550	0
255	20231127	150000	111284080	5550	5560	5560	5550	24
256	20231127	145900	111150740	5560	5560	5560	5560	186
257	20231127	145800	110116580	5550	5550	5550	5550	46
258	20231127	145700	109861280	5550	5550	5550	5550	1
259	20231127	145600	109855730	5540	5540	5540	5540	0
260	20231127	145500	109855730	5540	5540	5540	5540	0
261	20231127	145400	109855730	5540	5540	5540	5540	0
262	20231127	145300	109855730	5540	5540	5540	5540	0
263	20231127	145200	109855730	5540	5540	5540	5540	0
264	20231127	145100	109855730	5540	5540	5540	5540	0
265	20231127	145000	109855730	5540	5540	5540	5540	47
266	20231127	144900	109595350	5530	5530	5530	5530	0
267	20231127	144800	109595350	5530	5530	5530	5530	0
268	20231127	144700	109595350	5530	5530	5530	5530	0
269	20231127	144600	109595350	5530	5530	5530	5530	0
270	20231127	144500	109595350	5530	5530	5530	5530	0
271	20231127	144400	109595350	5530	5530	5530	5530	409
272	20231127	144300	107333580	5510	5510	5510	5510	0
273	20231127	144200	107333580	5510	5510	5510	5510	13
274	20231127	144100	107261950	5510	5510	5510	5510	0
275	20231127	144000	107261950	5510	5510	5510	5510	0
276	20231127	143900	107261950	5510	5510	5520	5510	970
277	20231127	143800	101909250	5520	5520	5520	5520	0
278	20231127	143700	101909250	5520	5520	5520	5520	0
279	20231127	143600	101909250	5520	5520	5520	5520	1
280	20231127	143500	101903730	5520	5520	5520	5520	0
281	20231127	143400	101903730	5520	5520	5520	5520	0
282	20231127	143300	101903730	5520	5520	5520	5520	0
283	20231127	143200	101903730	5520	5520	5520	5520	0
284	20231127	143100	101903730	5520	5520	5520	5520	30
285	20231127	143000	101738130	5520	5520	5520	5520	0
286	20231127	142900	101738130	5520	5520	5520	5520	0
287	20231127	142800	101738130	5520	5520	5520	5520	88
288	20231127	142700	101252370	5520	5520	5520	5520	0
289	20231127	142600	101252370	5520	5520	5520	5520	46
290	20231127	142500	100998450	5510	5510	5510	5510	0
291	20231127	142400	100998450	5510	5510	5510	5510	0
292	20231127	142300	100998450	5510	5520	5520	5510	615
293	20231127	142200	97605970	5510	5560	5560	5460	5361
294	20231127	142100	68065270	5560	5560	5560	5560	0
295	20231127	142000	68065270	5560	5560	5560	5560	0
296	20231127	141900	68065270	5560	5560	5560	5560	0
297	20231127	141800	68065270	5560	5560	5560	5560	0
298	20231127	141700	68065270	5560	5560	5560	5560	0
299	20231127	141600	68065270	5560	5560	5560	5560	0
300	20231127	141500	68065270	5560	5560	5560	5560	0
301	20231127	141400	68065270	5560	5560	5560	5560	0
302	20231127	141300	68065270	5560	5560	5560	5560	0
303	20231127	141200	68065270	5560	5560	5560	5560	0
304	20231127	141100	68065270	5560	5560	5560	5560	0
305	20231127	141000	68065270	5560	5560	5560	5560	1
306	20231127	140900	68059710	5540	5540	5540	5540	0
307	20231127	140800	68059710	5540	5540	5540	5540	0
308	20231127	140700	68059710	5540	5540	5540	5540	0
309	20231127	140600	68059710	5540	5540	5540	5540	0
310	20231127	140500	68059710	5540	5540	5540	5540	0
311	20231127	140400	68059710	5540	5540	5540	5540	0
312	20231127	140300	68059710	5540	5540	5540	5540	0
313	20231127	140200	68059710	5540	5540	5540	5540	0
314	20231127	140100	68059710	5540	5540	5540	5540	0
315	20231127	140000	68059710	5540	5540	5540	5540	0
316	20231127	135900	68059710	5540	5540	5540	5540	13
317	20231127	135800	67987690	5550	5550	5550	5550	1
318	20231127	135700	67982140	5550	5550	5550	5550	0
319	20231127	135600	67982140	5550	5550	5550	5550	0
320	20231127	135500	67982140	5550	5550	5550	5550	0
321	20231127	135400	67982140	5550	5550	5550	5550	0
322	20231127	135300	67982140	5550	5550	5550	5550	0
323	20231127	135200	67982140	5550	5550	5550	5550	0
324	20231127	135100	67982140	5550	5550	5550	5550	0
325	20231127	135000	67982140	5550	5550	5550	5550	0
326	20231127	134900	67982140	5550	5550	5550	5550	0
327	20231127	134800	67982140	5550	5550	5550	5550	20
328	20231127	134700	67871140	5540	5540	5540	5540	0
329	20231127	134600	67871140	5540	5540	5540	5540	20
330	20231127	134500	67760340	5540	5540	5540	5540	0
331	20231127	134400	67760340	5540	5540	5540	5540	0
332	20231127	134300	67760340	5540	5550	5550	5540	175
333	20231127	134200	66789680	5550	5570	5570	5550	427
334	20231127	134100	64417650	5590	5590	5590	5590	0
335	20231127	134000	64417650	5590	5590	5590	5590	0
336	20231127	133900	64417650	5590	5590	5590	5590	0
337	20231127	133800	64417650	5590	5590	5590	5590	0
338	20231127	133700	64417650	5590	5590	5590	5590	0
339	20231127	133600	64417650	5590	5590	5590	5590	0
340	20231127	133500	64417650	5590	5590	5590	5590	23
341	20231127	133400	64289080	5570	5570	5570	5570	0
342	20231127	133300	64289080	5570	5570	5570	5570	0
343	20231127	133200	64289080	5570	5570	5570	5570	0
344	20231127	133100	64289080	5570	5570	5570	5570	0
345	20231127	133000	64289080	5570	5570	5570	5570	0
346	20231127	132900	64289080	5570	5570	5570	5570	0
347	20231127	132800	64289080	5570	5570	5570	5570	0
348	20231127	132700	64289080	5570	5570	5570	5570	0
349	20231127	132600	64289080	5570	5570	5570	5570	0
350	20231127	132500	64289080	5570	5570	5570	5570	0
351	20231127	132400	64289080	5570	5570	5570	5570	0
352	20231127	132300	64289080	5570	5570	5570	5570	1
353	20231127	132200	64283510	5570	5560	5570	5560	11
354	20231127	132100	64222340	5600	5600	5600	5600	0
355	20231127	132000	64222340	5600	5600	5600	5600	0
356	20231127	131900	64222340	5600	5600	5600	5600	0
357	20231127	131800	64222340	5600	5600	5600	5600	0
358	20231127	131700	64222340	5600	5600	5600	5600	0
359	20231127	131600	64222340	5600	5570	5600	5570	62
360	20231127	131500	63875710	5600	5600	5600	5600	0
361	20231127	131400	63875710	5600	5550	5600	5550	708
362	20231127	131300	59925700	5540	5540	5540	5540	0
363	20231127	131200	59925700	5540	5540	5540	5540	0
364	20231127	131100	59925700	5540	5540	5540	5540	0
365	20231127	131000	59925700	5540	5540	5540	5540	50
366	20231127	130900	59648700	5540	5540	5540	5540	45
367	20231127	130800	59399400	5540	5540	5540	5540	0
368	20231127	130700	59399400	5540	5540	5540	5540	0
369	20231127	130600	59399400	5540	5540	5540	5540	45
370	20231127	130500	59150100	5540	5540	5540	5540	0
371	20231127	130400	59150100	5540	5540	5540	5540	0
372	20231127	130300	59150100	5540	5530	5540	5530	76
373	20231127	130200	58729800	5530	5530	5530	5530	0
374	20231127	130100	58729800	5530	5530	5530	5530	0
375	20231127	130000	58729800	5530	5530	5530	5530	0
376	20231127	125900	58729800	5530	5530	5530	5530	0
377	20231127	125800	58729800	5530	5530	5530	5530	0
378	20231127	125700	58729800	5530	5530	5530	5530	0
379	20231127	125600	58729800	5530	5530	5530	5530	0
380	20231127	125500	58729800	5530	5530	5530	5530	0
381	20231127	125400	58729800	5530	5530	5530	5530	0
382	20231127	125300	58729800	5530	5530	5530	5530	0
383	20231127	125200	58729800	5530	5530	5530	5530	0
384	20231127	125100	58729800	5530	5530	5530	5530	0
385	20231127	125000	58729800	5530	5530	5530	5530	1
386	20231127	124900	58724270	5540	5540	5540	5540	0
387	20231127	124800	58724270	5540	5540	5540	5540	0
388	20231127	124700	58724270	5540	5540	5540	5540	350
389	20231127	124600	56785270	5550	5550	5550	5550	0
390	20231127	124500	56785270	5550	5550	5550	5550	0
391	20231127	124400	56785270	5550	5550	5550	5550	0
392	20231127	124300	56785270	5550	5550	5550	5550	0
393	20231127	124200	56785270	5550	5550	5550	5550	0
394	20231127	124100	56785270	5550	5550	5550	5550	0
395	20231127	124000	56785270	5550	5550	5550	5550	0
396	20231127	123900	56785270	5550	5550	5550	5550	71
397	20231127	123800	56391220	5550	5550	5550	5550	101
398	20231127	123700	55830670	5560	5560	5560	5560	0
399	20231127	123600	55830670	5560	5560	5560	5560	2
400	20231127	123500	55819550	5570	5570	5570	5570	0
401	20231127	123400	55819550	5570	5570	5570	5570	0
402	20231127	123300	55819550	5570	5570	5570	5570	0
403	20231127	123200	55819550	5570	5570	5570	5570	0
404	20231127	123100	55819550	5570	5570	5570	5570	0
405	20231127	123000	55819550	5570	5570	5570	5570	0
406	20231127	122900	55819550	5570	5570	5570	5570	0
407	20231127	122800	55819550	5570	5570	5570	5570	0
408	20231127	122700	55819550	5570	5570	5570	5570	0
409	20231127	122600	55819550	5570	5570	5570	5570	0
410	20231127	122500	55819550	5570	5570	5570	5570	0
411	20231127	122400	55819550	5570	5570	5570	5570	0
412	20231127	122300	55819550	5570	5570	5570	5570	0
413	20231127	122200	55819550	5570	5560	5570	5560	5
414	20231127	122100	55791740	5560	5560	5560	5560	20
415	20231127	122000	55680540	5560	5560	5560	5560	2572
416	20231127	121900	41380220	5570	5570	5570	5570	0
417	20231127	121800	41380220	5570	5570	5570	5570	0
418	20231127	121700	41380220	5570	5570	5570	5570	0
419	20231127	121600	41380220	5570	5570	5570	5570	5
420	20231127	121500	41352370	5570	5570	5570	5570	0
421	20231127	121400	41352370	5570	5570	5570	5570	0
422	20231127	121300	41352370	5570	5570	5570	5570	1
423	20231127	121200	41346800	5580	5580	5580	5580	0
424	20231127	121100	41346800	5580	5580	5580	5580	1
425	20231127	121000	41341220	5570	5570	5570	5570	0
426	20231127	120900	41341220	5570	5570	5570	5570	0
427	20231127	120800	41341220	5570	5570	5570	5570	0
428	20231127	120700	41341220	5570	5570	5570	5570	2
429	20231127	120600	41330080	5570	5570	5570	5570	14
430	20231127	120500	41252100	5570	5580	5600	5570	370
431	20231127	120400	39184730	5580	5580	5580	5580	10
432	20231127	120300	39128930	5580	5580	5580	5580	0
433	20231127	120200	39128930	5580	5580	5580	5580	0
434	20231127	120100	39128930	5580	5580	5580	5580	0
435	20231127	120000	39128930	5580	5580	5580	5580	0
436	20231127	115900	39128930	5580	5580	5580	5580	0
437	20231127	115800	39128930	5580	5580	5580	5580	0
438	20231127	115700	39128930	5580	5580	5580	5580	0
439	20231127	115600	39128930	5580	5580	5580	5580	0
440	20231127	115500	39128930	5580	5580	5580	5580	0
441	20231127	115400	39128930	5580	5580	5580	5580	0
442	20231127	115300	39128930	5580	5580	5580	5580	0
443	20231127	115200	39128930	5580	5580	5580	5580	1
444	20231127	115100	39123350	5570	5570	5570	5570	1
445	20231127	115000	39117780	5580	5570	5580	5570	31
446	20231127	114900	38944970	5580	5580	5580	5580	0
447	20231127	114800	38944970	5580	5580	5580	5580	0
448	20231127	114700	38944970	5580	5580	5580	5580	1
449	20231127	114600	38939390	5600	5600	5600	5600	0
450	20231127	114500	38939390	5600	5600	5600	5600	0
451	20231127	114400	38939390	5600	5600	5600	5600	0
452	20231127	114300	38939390	5600	5600	5600	5600	0
453	20231127	114200	38939390	5600	5600	5600	5600	0
454	20231127	114100	38939390	5600	5600	5600	5600	0
455	20231127	114000	38939390	5600	5600	5600	5600	0
456	20231127	113900	38939390	5600	5600	5600	5600	0
457	20231127	113800	38939390	5600	5600	5600	5600	0
458	20231127	113700	38939390	5600	5600	5600	5600	0
459	20231127	113600	38939390	5600	5600	5600	5600	0
460	20231127	113500	38939390	5600	5600	5600	5600	0
461	20231127	113400	38939390	5600	5600	5600	5600	0
462	20231127	113300	38939390	5600	5600	5600	5600	0
463	20231127	113200	38939390	5600	5600	5600	5600	0
464	20231127	113100	38939390	5600	5600	5600	5600	0
465	20231127	113000	38939390	5600	5600	5600	5600	0
466	20231127	112900	38939390	5600	5600	5600	5600	0
467	20231127	112800	38939390	5600	5580	5600	5580	99
468	20231127	112700	38386130	5560	5560	5560	5560	0
469	20231127	112600	38386130	5560	5560	5560	5560	0
470	20231127	112500	38386130	5560	5560	5560	5560	0
471	20231127	112400	38386130	5560	5560	5560	5560	0
472	20231127	112300	38386130	5560	5560	5560	5560	0
473	20231127	112200	38386130	5560	5560	5560	5560	0
474	20231127	112100	38386130	5560	5550	5560	5550	18
475	20231127	112000	38286220	5560	5560	5560	5560	0
476	20231127	111900	38286220	5560	5560	5560	5560	68
477	20231127	111800	37908140	5550	5550	5550	5550	0
478	20231127	111700	37908140	5550	5550	5550	5550	18
479	20231127	111600	37808240	5550	5550	5550	5550	0
480	20231127	111500	37808240	5550	5550	5550	5550	13
481	20231127	111400	37736090	5550	5550	5550	5550	5
482	20231127	111300	37708340	5550	5550	5550	5550	6
483	20231127	111200	37675040	5550	5550	5550	5550	1
484	20231127	111100	37669490	5550	5550	5550	5550	3
485	20231127	111000	37652840	5550	5550	5550	5550	1
486	20231127	110900	37647290	5550	5550	5550	5550	2
487	20231127	110800	37636190	5550	5560	5560	5550	42
488	20231127	110700	37402680	5560	5560	5560	5560	1
489	20231127	110600	37397120	5590	5590	5590	5590	0
490	20231127	110500	37397120	5590	5590	5590	5590	0
491	20231127	110400	37397120	5590	5590	5590	5590	0
492	20231127	110300	37397120	5590	5590	5590	5590	0
493	20231127	110200	37397120	5590	5590	5590	5590	0
494	20231127	110100	37397120	5590	5590	5590	5590	0
495	20231127	110000	37397120	5590	5590	5590	5590	0
496	20231127	105900	37397120	5590	5590	5590	5590	0
497	20231127	105800	37397120	5590	5590	5590	5590	0
498	20231127	105700	37397120	5590	5580	5590	5580	2
499	20231127	105600	37385950	5580	5580	5580	5580	0
500	20231127	105500	37385950	5580	5580	5580	5580	0
501	20231127	105400	37385950	5580	5580	5580	5580	0
502	20231127	105300	37385950	5580	5580	5580	5580	0
503	20231127	105200	37385950	5580	5580	5580	5580	0
504	20231127	105100	37385950	5580	5580	5580	5580	5
505	20231127	105000	37358050	5580	5580	5580	5580	3
506	20231127	104900	37341310	5580	5570	5580	5570	6
507	20231127	104800	37307840	5570	5570	5570	5570	24
508	20231127	104700	37174160	5570	5570	5570	5570	2
509	20231127	104600	37163020	5570	5570	5570	5570	0
510	20231127	104500	37163020	5570	5570	5570	5570	0
511	20231127	104400	37163020	5570	5570	5570	5570	0
512	20231127	104300	37163020	5570	5570	5570	5570	13
513	20231127	104200	37090610	5560	5560	5560	5560	0
514	20231127	104100	37090610	5560	5560	5560	5560	1
515	20231127	104000	37085050	5560	5560	5560	5560	0
516	20231127	103900	37085050	5560	5560	5560	5560	1
517	20231127	103800	37079490	5570	5570	5570	5570	0
518	20231127	103700	37079490	5570	5550	5570	5550	101
519	20231127	103600	36517510	5550	5550	5550	5550	0
520	20231127	103500	36517510	5550	5560	5560	5540	855
521	20231127	103400	31774090	5560	5560	5560	5560	0
522	20231127	103300	31774090	5560	5560	5560	5560	1
523	20231127	103200	31768530	5570	5570	5570	5570	0
524	20231127	103100	31768530	5570	5560	5570	5560	106
525	20231127	103000	31178130	5550	5550	5550	5550	0
526	20231127	102900	31178130	5550	5550	5550	5550	836
527	20231127	102800	26538330	5550	5550	5550	5550	9
528	20231127	102700	26488380	5550	5550	5550	5550	0
529	20231127	102600	26488380	5550	5550	5550	5550	121
530	20231127	102500	25816830	5540	5550	5550	5540	981
531	20231127	102400	20377280	5550	5550	5550	5550	0
532	20231127	102300	20377280	5550	5560	5560	5550	190
533	20231127	102200	19320980	5560	5560	5560	5560	0
534	20231127	102100	19320980	5560	5560	5560	5560	4
535	20231127	102000	19298740	5560	5560	5560	5560	1
536	20231127	101900	19293180	5550	5550	5550	5550	1
537	20231127	101800	19287630	5570	5560	5570	5560	94
538	20231127	101700	18764060	5550	5550	5550	5550	0
539	20231127	101600	18764060	5550	5560	5560	5550	78
540	20231127	101500	18330820	5560	5560	5560	5560	2
541	20231127	101400	18319700	5560	5560	5560	5560	0
542	20231127	101300	18319700	5560	5560	5560	5560	1
543	20231127	101200	18314140	5560	5560	5560	5560	0
544	20231127	101100	18314140	5560	5560	5560	5560	1
545	20231127	101000	18308580	5560	5560	5560	5560	31
546	20231127	100900	18136220	5560	5560	5560	5560	0
547	20231127	100800	18136220	5560	5560	5560	5560	30
548	20231127	100700	17969420	5570	5570	5570	5570	25
549	20231127	100600	17830170	5570	5570	5570	5570	0
550	20231127	100500	17830170	5570	5570	5570	5570	0
551	20231127	100400	17830170	5570	5570	5570	5570	1
552	20231127	100300	17824600	5590	5590	5590	5590	0
553	20231127	100200	17824600	5590	5590	5590	5590	0
554	20231127	100100	17824600	5590	5590	5590	5590	0
555	20231127	100000	17824600	5590	5590	5590	5590	0
556	20231127	095900	17824600	5590	5590	5590	5590	0
557	20231127	095800	17824600	5590	5590	5590	5590	0
558	20231127	095700	17824600	5590	5590	5590	5590	33
559	20231127	095600	17640130	5590	5590	5590	5590	0
560	20231127	095500	17640130	5590	5580	5590	5580	150
561	20231127	095400	16801830	5590	5590	5590	5590	0
562	20231127	095300	16801830	5590	5590	5590	5590	0
563	20231127	095200	16801830	5590	5580	5590	5580	117
564	20231127	095100	16148480	5580	5580	5580	5580	21
565	20231127	095000	16031300	5580	5580	5580	5580	0
566	20231127	094900	16031300	5580	5580	5580	5580	1
567	20231127	094800	16025720	5560	5580	5580	5560	801
568	20231127	094700	11571860	5580	5580	5580	5580	0
569	20231127	094600	11571860	5580	5580	5580	5580	0
570	20231127	094500	11571860	5580	5580	5580	5580	72
571	20231127	094400	11170100	5580	5580	5580	5580	0
572	20231127	094300	11170100	5580	5580	5580	5580	0
573	20231127	094200	11170100	5580	5580	5580	5580	29
574	20231127	094100	11008280	5580	5580	5580	5580	0
575	20231127	094000	11008280	5580	5580	5580	5580	1
576	20231127	093900	11002700	5600	5600	5600	5600	0
577	20231127	093800	11002700	5600	5600	5620	5600	103
578	20231127	093700	10424860	5580	5580	5580	5580	410
579	20231127	093600	8137060	5560	5560	5560	5560	0
580	20231127	093500	8137060	5560	5560	5560	5560	0
581	20231127	093400	8137060	5560	5560	5560	5560	0
582	20231127	093300	8137060	5560	5570	5570	5560	2
583	20231127	093200	8125930	5570	5570	5570	5570	0
584	20231127	093100	8125930	5570	5570	5570	5570	0
585	20231127	093000	8125930	5570	5570	5570	5570	1
586	20231127	092900	8120360	5570	5570	5580	5570	4
587	20231127	092800	8098070	5560	5560	5560	5560	0
588	20231127	092700	8098070	5560	5560	5560	5560	0
589	20231127	092600	8098070	5560	5560	5560	5560	1
590	20231127	092500	8092510	5560	5560	5560	5560	0
591	20231127	092400	8092510	5560	5550	5560	5540	534
592	20231127	092300	5129120	5570	5570	5570	5570	0
593	20231127	092200	5129120	5570	5570	5570	5570	200
594	20231127	092100	4015120	5570	5570	5570	5570	13
595	20231127	092000	3942710	5580	5580	5580	5580	113
596	20231127	091900	3312170	5590	5590	5590	5590	0
597	20231127	091800	3312170	5590	5590	5590	5590	112
598	20231127	091700	2686090	5600	5600	5600	5600	1
599	20231127	091600	2680490	5600	5600	5600	5600	0
600	20231127	091500	2680490	5600	5600	5600	5600	0
601	20231127	091400	2680490	5600	5600	5600	5600	50
602	20231127	091300	2400490	5610	5610	5610	5610	10
603	20231127	091200	2344390	5600	5600	5600	5600	42
604	20231127	091100	2109190	5600	5600	5600	5600	9
605	20231127	091000	2058790	5600	5600	5600	5600	10
606	20231127	090900	2002790	5600	5600	5600	5600	15
607	20231127	090800	1918790	5590	5590	5590	5590	0
608	20231127	090700	1918790	5590	5590	5590	5590	0
609	20231127	090600	1918790	5590	5580	5590	5580	39
610	20231127	090500	1701160	5580	5580	5580	5580	2
611	20231127	090400	1690000	5570	5570	5570	5570	0
612	20231127	090300	1690000	5570	5570	5570	5570	0
613	20231127	090200	1690000	5570	5570	5570	5570	0
614	20231127	090100	1690000	5570	5570	5570	5570	0
615	20231127	090000	1690000	5570	5550	5570	5550	304