KissMeData/037350/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191900	339459045	4375	4375	4375	4375	2006
3	20231127	191800	339459045	4375	4375	4375	4375	0
4	20231127	191700	339459045	4375	4375	4375	4375	0
5	20231127	191600	339459045	4375	4375	4375	4375	0
6	20231127	191500	339459045	4375	4375	4375	4375	0
7	20231127	191400	339459045	4375	4375	4375	4375	0
8	20231127	191300	339459045	4375	4375	4375	4375	0
9	20231127	191200	339459045	4375	4375	4375	4375	0
10	20231127	191100	339459045	4375	4375	4375	4375	0
11	20231127	191000	339459045	4375	4375	4375	4375	0
12	20231127	190900	339459045	4375	4375	4375	4375	0
13	20231127	190800	339459045	4375	4375	4375	4375	0
14	20231127	190700	339459045	4375	4375	4375	4375	0
15	20231127	190600	339459045	4375	4375	4375	4375	0
16	20231127	190500	339459045	4375	4375	4375	4375	0
17	20231127	190400	339459045	4375	4375	4375	4375	0
18	20231127	190300	339459045	4375	4375	4375	4375	0
19	20231127	190200	339459045	4375	4375	4375	4375	0
20	20231127	190100	339459045	4375	4375	4375	4375	0
21	20231127	190000	339459045	4375	4375	4375	4375	0
22	20231127	185900	339459045	4375	4375	4375	4375	0
23	20231127	185800	339459045	4375	4375	4375	4375	0
24	20231127	185700	339459045	4375	4375	4375	4375	0
25	20231127	185600	339459045	4375	4375	4375	4375	0
26	20231127	185500	339459045	4375	4375	4375	4375	0
27	20231127	185400	339459045	4375	4375	4375	4375	0
28	20231127	185300	339459045	4375	4375	4375	4375	0
29	20231127	185200	339459045	4375	4375	4375	4375	0
30	20231127	185100	339459045	4375	4375	4375	4375	0
31	20231127	185000	339459045	4375	4375	4375	4375	0
32	20231127	184900	339459045	4375	4375	4375	4375	2006
33	20231127	184800	339459045	4375	4375	4375	4375	0
34	20231127	184700	339459045	4375	4375	4375	4375	0
35	20231127	184600	339459045	4375	4375	4375	4375	0
36	20231127	184500	339459045	4375	4375	4375	4375	0
37	20231127	184400	339459045	4375	4375	4375	4375	0
38	20231127	184300	339459045	4375	4375	4375	4375	0
39	20231127	184200	339459045	4375	4375	4375	4375	0
40	20231127	184100	339459045	4375	4375	4375	4375	0
41	20231127	184000	339459045	4375	4375	4375	4375	0
42	20231127	183900	339459045	4375	4375	4375	4375	0
43	20231127	183800	339459045	4375	4375	4375	4375	0
44	20231127	183700	339459045	4375	4375	4375	4375	0
45	20231127	183600	339459045	4375	4375	4375	4375	0
46	20231127	183500	339459045	4375	4375	4375	4375	0
47	20231127	183400	339459045	4375	4375	4375	4375	0
48	20231127	183300	339459045	4375	4375	4375	4375	0
49	20231127	183200	339459045	4375	4375	4375	4375	0
50	20231127	183100	339459045	4375	4375	4375	4375	0
51	20231127	183000	339459045	4375	4375	4375	4375	0
52	20231127	182900	339459045	4375	4375	4375	4375	0
53	20231127	182800	339459045	4375	4375	4375	4375	0
54	20231127	182700	339459045	4375	4375	4375	4375	0
55	20231127	182600	339459045	4375	4375	4375	4375	0
56	20231127	182500	339459045	4375	4375	4375	4375	0
57	20231127	182400	339459045	4375	4375	4375	4375	0
58	20231127	182300	339459045	4375	4375	4375	4375	0
59	20231127	182200	339459045	4375	4375	4375	4375	0
60	20231127	182100	339459045	4375	4375	4375	4375	0
61	20231127	182000	339459045	4375	4375	4375	4375	0
62	20231127	181900	339459045	4375	4375	4375	4375	2006
63	20231127	181800	339459045	4375	4375	4375	4375	0
64	20231127	181700	339459045	4375	4375	4375	4375	0
65	20231127	181600	339459045	4375	4375	4375	4375	0
66	20231127	181500	339459045	4375	4375	4375	4375	0
67	20231127	181400	339459045	4375	4375	4375	4375	0
68	20231127	181300	339459045	4375	4375	4375	4375	0
69	20231127	181200	339459045	4375	4375	4375	4375	0
70	20231127	181100	339459045	4375	4375	4375	4375	0
71	20231127	181000	339459045	4375	4375	4375	4375	0
72	20231127	180900	339459045	4375	4375	4375	4375	0
73	20231127	180800	339459045	4375	4375	4375	4375	0
74	20231127	180700	339459045	4375	4375	4375	4375	0
75	20231127	180600	339459045	4375	4375	4375	4375	0
76	20231127	180500	339459045	4375	4375	4375	4375	0
77	20231127	180400	339459045	4375	4375	4375	4375	0
78	20231127	180300	339459045	4375	4375	4375	4375	0
79	20231127	180200	339459045	4375	4375	4375	4375	0
80	20231127	180100	339459045	4375	4375	4375	4375	0
81	20231127	180000	339459045	4375	4375	4375	4375	0
82	20231127	175900	339459045	4375	4375	4375	4375	0
83	20231127	175800	339459045	4375	4375	4375	4375	0
84	20231127	175700	339459045	4375	4375	4375	4375	0
85	20231127	175600	339459045	4375	4375	4375	4375	0
86	20231127	175500	339459045	4375	4375	4375	4375	0
87	20231127	175400	339459045	4375	4375	4375	4375	0
88	20231127	175300	339459045	4375	4375	4375	4375	0
89	20231127	175200	339459045	4375	4375	4375	4375	0
90	20231127	175100	339459045	4375	4375	4375	4375	0
91	20231127	175000	339459045	4375	4375	4375	4375	0
92	20231127	174900	339459045	4375	4375	4375	4375	2006
93	20231127	174800	339459045	4375	4375	4375	4375	0
94	20231127	174700	339459045	4375	4375	4375	4375	0
95	20231127	174600	339459045	4375	4375	4375	4375	0
96	20231127	174500	339459045	4375	4375	4375	4375	0
97	20231127	174400	339459045	4375	4375	4375	4375	0
98	20231127	174300	339459045	4375	4375	4375	4375	0
99	20231127	174200	339459045	4375	4375	4375	4375	0
100	20231127	174100	339459045	4375	4375	4375	4375	0
101	20231127	174000	339459045	4375	4375	4375	4375	0
102	20231127	173900	339459045	4375	4375	4375	4375	0
103	20231127	173800	339459045	4375	4375	4375	4375	0
104	20231127	173700	339459045	4375	4375	4375	4375	0
105	20231127	173600	339459045	4375	4375	4375	4375	0
106	20231127	173500	339459045	4375	4375	4375	4375	0
107	20231127	173400	339459045	4375	4375	4375	4375	0
108	20231127	173300	339459045	4375	4375	4375	4375	0
109	20231127	173200	339459045	4375	4375	4375	4375	0
110	20231127	173100	339459045	4375	4375	4375	4375	0
111	20231127	173000	339459045	4375	4375	4375	4375	0
112	20231127	172900	339459045	4375	4375	4375	4375	0
113	20231127	172800	339459045	4375	4375	4375	4375	0
114	20231127	172700	339459045	4375	4375	4375	4375	0
115	20231127	172600	339459045	4375	4375	4375	4375	0
116	20231127	172500	339459045	4375	4375	4375	4375	0
117	20231127	172400	339459045	4375	4375	4375	4375	0
118	20231127	172300	339459045	4375	4375	4375	4375	0
119	20231127	172200	339459045	4375	4375	4375	4375	0
120	20231127	172100	339459045	4375	4375	4375	4375	0
121	20231127	172000	339459045	4375	4375	4375	4375	0
122	20231127	171900	339459045	4375	4375	4375	4375	2006
123	20231127	171800	339459045	4375	4375	4375	4375	0
124	20231127	171700	339459045	4375	4375	4375	4375	0
125	20231127	171600	339459045	4375	4375	4375	4375	0
126	20231127	171500	339459045	4375	4375	4375	4375	0
127	20231127	171400	339459045	4375	4375	4375	4375	0
128	20231127	171300	339459045	4375	4375	4375	4375	0
129	20231127	171200	339459045	4375	4375	4375	4375	0
130	20231127	171100	339459045	4375	4375	4375	4375	0
131	20231127	171000	339459045	4375	4375	4375	4375	0
132	20231127	170900	339459045	4375	4375	4375	4375	0
133	20231127	170800	339459045	4375	4375	4375	4375	0
134	20231127	170700	339459045	4375	4375	4375	4375	0
135	20231127	170600	339459045	4375	4375	4375	4375	0
136	20231127	170500	339459045	4375	4375	4375	4375	0
137	20231127	170400	339459045	4375	4375	4375	4375	0
138	20231127	170300	339459045	4375	4375	4375	4375	0
139	20231127	170200	339459045	4375	4375	4375	4375	0
140	20231127	170100	339459045	4375	4375	4375	4375	0
141	20231127	170000	339459045	4375	4375	4375	4375	0
142	20231127	165900	339459045	4375	4375	4375	4375	0
143	20231127	165800	339459045	4375	4375	4375	4375	0
144	20231127	165700	339459045	4375	4375	4375	4375	0
145	20231127	165600	339459045	4375	4375	4375	4375	0
146	20231127	165500	339459045	4375	4375	4375	4375	0
147	20231127	165400	339459045	4375	4375	4375	4375	0
148	20231127	165300	339459045	4375	4375	4375	4375	0
149	20231127	165200	339459045	4375	4375	4375	4375	0
150	20231127	165100	339459045	4375	4375	4375	4375	0
151	20231127	165000	339459045	4375	4375	4375	4375	0
152	20231127	164900	339459045	4375	4375	4375	4375	2006
153	20231127	164800	339459045	4375	4375	4375	4375	0
154	20231127	164700	339459045	4375	4375	4375	4375	0
155	20231127	164600	339459045	4375	4375	4375	4375	0
156	20231127	164500	339459045	4375	4375	4375	4375	0
157	20231127	164400	339459045	4375	4375	4375	4375	0
158	20231127	164300	339459045	4375	4375	4375	4375	0
159	20231127	164200	339459045	4375	4375	4375	4375	0
160	20231127	164100	339459045	4375	4375	4375	4375	0
161	20231127	164000	339459045	4375	4375	4375	4375	0
162	20231127	163900	339459045	4375	4375	4375	4375	0
163	20231127	163800	339459045	4375	4375	4375	4375	0
164	20231127	163700	339459045	4375	4375	4375	4375	0
165	20231127	163600	339459045	4375	4375	4375	4375	0
166	20231127	163500	339459045	4375	4375	4375	4375	0
167	20231127	163400	339459045	4375	4375	4375	4375	0
168	20231127	163300	339459045	4375	4375	4375	4375	0
169	20231127	163200	339459045	4375	4375	4375	4375	0
170	20231127	163100	339459045	4375	4375	4375	4375	0
171	20231127	163000	339459045	4375	4375	4375	4375	0
172	20231127	162900	339459045	4375	4375	4375	4375	0
173	20231127	162800	339459045	4375	4375	4375	4375	0
174	20231127	162700	339459045	4375	4375	4375	4375	0
175	20231127	162600	339459045	4375	4375	4375	4375	0
176	20231127	162500	339459045	4375	4375	4375	4375	0
177	20231127	162400	339459045	4375	4375	4375	4375	0
178	20231127	162300	339459045	4375	4375	4375	4375	0
179	20231127	162200	339459045	4375	4375	4375	4375	0
180	20231127	162100	339459045	4375	4375	4375	4375	0
181	20231127	162000	339459045	4375	4375	4375	4375	0
182	20231127	161900	339459045	4375	4375	4375	4375	2006
183	20231127	161800	339459045	4375	4375	4375	4375	0
184	20231127	161700	339459045	4375	4375	4375	4375	0
185	20231127	161600	339459045	4375	4375	4375	4375	0
186	20231127	161500	339459045	4375	4375	4375	4375	0
187	20231127	161400	339459045	4375	4375	4375	4375	0
188	20231127	161300	339459045	4375	4375	4375	4375	0
189	20231127	161200	339459045	4375	4375	4375	4375	0
190	20231127	161100	339459045	4375	4375	4375	4375	0
191	20231127	161000	339459045	4375	4375	4375	4375	0
192	20231127	160900	339459045	4375	4375	4375	4375	0
193	20231127	160800	339459045	4375	4375	4375	4375	0
194	20231127	160700	339459045	4375	4375	4375	4375	0
195	20231127	160600	339459045	4375	4375	4375	4375	0
196	20231127	160500	339459045	4375	4375	4375	4375	0
197	20231127	160400	339459045	4375	4375	4375	4375	0
198	20231127	160300	339459045	4375	4375	4375	4375	0
199	20231127	160200	339459045	4375	4375	4375	4375	0
200	20231127	160100	339459045	4375	4375	4375	4375	0
201	20231127	160000	339459045	4375	4375	4375	4375	0
202	20231127	155900	339459045	4375	4375	4375	4375	0
203	20231127	155800	339459045	4375	4375	4375	4375	0
204	20231127	155700	339459045	4375	4375	4375	4375	0
205	20231127	155600	339459045	4375	4375	4375	4375	0
206	20231127	155500	339459045	4375	4375	4375	4375	0
207	20231127	155400	339459045	4375	4375	4375	4375	0
208	20231127	155300	339459045	4375	4375	4375	4375	0
209	20231127	155200	339459045	4375	4375	4375	4375	0
210	20231127	155100	339459045	4375	4375	4375	4375	0
211	20231127	155000	339459045	4375	4375	4375	4375	0
212	20231127	154900	339459045	4375	4375	4375	4375	2006
213	20231127	154800	339459045	4375	4375	4375	4375	0
214	20231127	154700	339459045	4375	4375	4375	4375	0
215	20231127	154600	339459045	4375	4375	4375	4375	0
216	20231127	154500	339459045	4375	4375	4375	4375	0
217	20231127	154400	339459045	4375	4375	4375	4375	0
218	20231127	154300	339459045	4375	4375	4375	4375	0
219	20231127	154200	339459045	4375	4375	4375	4375	0
220	20231127	154100	339459045	4375	4375	4375	4375	0
221	20231127	154000	339459045	4375	4375	4375	4375	0
222	20231127	153900	339459045	4375	4375	4375	4375	0
223	20231127	153800	339459045	4375	4375	4375	4375	0
224	20231127	153700	339459045	4375	4375	4375	4375	0
225	20231127	153600	339459045	4375	4375	4375	4375	0
226	20231127	153500	339459045	4375	4375	4375	4375	0
227	20231127	153400	339459045	4375	4375	4375	4375	0
228	20231127	153300	339459045	4375	4375	4375	4375	0
229	20231127	153200	339459045	4375	4375	4375	4375	0
230	20231127	153100	339459045	4375	4375	4375	4375	0
231	20231127	153000	339459045	4375	4375	4375	4375	2006
232	20231127	152900	330682795	4375	4375	4375	4375	0
233	20231127	152800	330682795	4375	4375	4375	4375	0
234	20231127	152700	330682795	4375	4375	4375	4375	0
235	20231127	152600	330682795	4375	4375	4375	4375	0
236	20231127	152500	330682795	4375	4375	4375	4375	0
237	20231127	152400	330682795	4375	4375	4375	4375	0
238	20231127	152300	330682795	4375	4375	4375	4375	0
239	20231127	152200	330682795	4375	4375	4375	4375	0
240	20231127	152100	330682795	4375	4375	4375	4375	0
241	20231127	152000	330682795	4375	4375	4375	4375	0
242	20231127	151900	330682795	4375	4375	4375	4375	176
243	20231127	151800	329912795	4375	4375	4375	4375	0
244	20231127	151700	329912795	4375	4375	4375	4375	0
245	20231127	151600	329912795	4375	4375	4375	4375	0
246	20231127	151500	329912795	4375	4375	4375	4375	0
247	20231127	151400	329912795	4375	4375	4375	4375	0
248	20231127	151300	329912795	4375	4375	4375	4375	0
249	20231127	151200	329912795	4375	4375	4375	4375	0
250	20231127	151100	329912795	4375	4375	4375	4375	0
251	20231127	151000	329912795	4375	4375	4375	4375	0
252	20231127	150900	329912795	4375	4375	4375	4375	0
253	20231127	150800	329912795	4375	4375	4375	4375	0
254	20231127	150700	329912795	4375	4375	4375	4375	0
255	20231127	150600	329912795	4375	4395	4395	4375	3
256	20231127	150500	329899650	4410	4410	4410	4410	0
257	20231127	150400	329899650	4410	4410	4410	4410	28
258	20231127	150300	329776170	4410	4410	4410	4410	0
259	20231127	150200	329776170	4410	4410	4410	4410	0
260	20231127	150100	329776170	4410	4410	4410	4410	0
261	20231127	150000	329776170	4410	4410	4410	4410	0
262	20231127	145900	329776170	4410	4410	4410	4410	3
263	20231127	145800	329762940	4410	4410	4410	4410	0
264	20231127	145700	329762940	4410	4410	4410	4410	0
265	20231127	145600	329762940	4410	4400	4410	4400	12
266	20231127	145500	329710080	4400	4400	4400	4400	0
267	20231127	145400	329710080	4400	4380	4400	4380	5
268	20231127	145300	329688115	4370	4370	4370	4370	0
269	20231127	145200	329688115	4370	4370	4370	4370	0
270	20231127	145100	329688115	4370	4370	4370	4370	0
271	20231127	145000	329688115	4370	4370	4370	4370	85
272	20231127	144900	329316665	4390	4390	4390	4390	0
273	20231127	144800	329316665	4390	4390	4390	4390	0
274	20231127	144700	329316665	4390	4390	4390	4390	5
275	20231127	144600	329294715	4375	4375	4375	4375	0
276	20231127	144500	329294715	4375	4375	4375	4375	0
277	20231127	144400	329294715	4375	4375	4375	4375	116
278	20231127	144300	328787215	4375	4375	4375	4375	1
279	20231127	144200	328782840	4385	4385	4385	4385	1
280	20231127	144100	328778455	4395	4395	4395	4395	0
281	20231127	144000	328778455	4395	4395	4395	4395	0
282	20231127	143900	328778455	4395	4395	4395	4395	0
283	20231127	143800	328778455	4395	4395	4395	4395	1
284	20231127	143700	328774060	4385	4385	4385	4385	0
285	20231127	143600	328774060	4385	4385	4385	4385	0
286	20231127	143500	328774060	4385	4385	4385	4385	0
287	20231127	143400	328774060	4385	4385	4385	4385	0
288	20231127	143300	328774060	4385	4385	4385	4385	0
289	20231127	143200	328774060	4385	4385	4385	4385	0
290	20231127	143100	328774060	4385	4385	4385	4385	0
291	20231127	143000	328774060	4385	4385	4385	4385	0
292	20231127	142900	328774060	4385	4385	4385	4385	0
293	20231127	142800	328774060	4385	4385	4385	4385	0
294	20231127	142700	328774060	4385	4385	4385	4385	0
295	20231127	142600	328774060	4385	4385	4385	4385	0
296	20231127	142500	328774060	4385	4385	4385	4385	0
297	20231127	142400	328774060	4385	4385	4385	4385	0
298	20231127	142300	328774060	4385	4385	4385	4385	0
299	20231127	142200	328774060	4385	4385	4385	4385	0
300	20231127	142100	328774060	4385	4385	4385	4385	0
301	20231127	142000	328774060	4385	4380	4385	4380	1383
302	20231127	141900	322713995	4365	4365	4365	4365	0
303	20231127	141800	322713995	4365	4365	4365	4365	0
304	20231127	141700	322713995	4365	4365	4365	4365	0
305	20231127	141600	322713995	4365	4365	4365	4365	0
306	20231127	141500	322713995	4365	4365	4365	4365	0
307	20231127	141400	322713995	4365	4365	4365	4365	0
308	20231127	141300	322713995	4365	4365	4365	4365	0
309	20231127	141200	322713995	4365	4365	4365	4365	0
310	20231127	141100	322713995	4365	4365	4365	4365	0
311	20231127	141000	322713995	4365	4365	4365	4365	0
312	20231127	140900	322713995	4365	4365	4365	4365	0
313	20231127	140800	322713995	4365	4365	4365	4365	23
314	20231127	140700	322613600	4375	4375	4375	4375	0
315	20231127	140600	322613600	4375	4375	4375	4375	0
316	20231127	140500	322613600	4375	4375	4375	4375	0
317	20231127	140400	322613600	4375	4375	4375	4375	0
318	20231127	140300	322613600	4375	4375	4375	4375	0
319	20231127	140200	322613600	4375	4375	4375	4375	0
320	20231127	140100	322613600	4375	4375	4375	4375	0
321	20231127	140000	322613600	4375	4375	4375	4375	539
322	20231127	135900	320255475	4365	4365	4365	4365	0
323	20231127	135800	320255475	4365	4365	4365	4365	1000
324	20231127	135700	315890475	4370	4365	4370	4350	10258
325	20231127	135600	271245135	4370	4370	4370	4370	0
326	20231127	135500	271245135	4370	4370	4370	4370	0
327	20231127	135400	271245135	4370	4370	4370	4370	3
328	20231127	135300	271232025	4370	4370	4370	4370	0
329	20231127	135200	271232025	4370	4370	4370	4370	62
330	20231127	135100	270961085	4380	4380	4380	4380	0
331	20231127	135000	270961085	4380	4380	4380	4380	0
332	20231127	134900	270961085	4380	4380	4380	4380	0
333	20231127	134800	270961085	4380	4380	4380	4380	0
334	20231127	134700	270961085	4380	4380	4380	4380	1
335	20231127	134600	270956705	4380	4380	4380	4380	0
336	20231127	134500	270956705	4380	4380	4380	4380	644
337	20231127	134400	268135985	4365	4365	4365	4365	0
338	20231127	134300	268135985	4365	4365	4365	4365	0
339	20231127	134200	268135985	4365	4375	4375	4365	601
340	20231127	134100	265509855	4375	4375	4375	4375	0
341	20231127	134000	265509855	4375	4375	4375	4375	0
342	20231127	133900	265509855	4375	4375	4375	4375	0
343	20231127	133800	265509855	4375	4375	4375	4375	0
344	20231127	133700	265509855	4375	4375	4375	4375	0
345	20231127	133600	265509855	4375	4375	4375	4375	0
346	20231127	133500	265509855	4375	4375	4375	4375	0
347	20231127	133400	265509855	4375	4375	4375	4375	0
348	20231127	133300	265509855	4375	4375	4375	4375	0
349	20231127	133200	265509855	4375	4375	4375	4375	0
350	20231127	133100	265509855	4375	4375	4375	4375	0
351	20231127	133000	265509855	4375	4375	4375	4375	0
352	20231127	132900	265509855	4375	4375	4375	4375	0
353	20231127	132800	265509855	4375	4375	4375	4375	250
354	20231127	132700	264416105	4370	4370	4370	4370	0
355	20231127	132600	264416105	4370	4370	4370	4370	0
356	20231127	132500	264416105	4370	4370	4375	4370	503
357	20231127	132400	262217990	4370	4390	4400	4370	2387
358	20231127	132300	251757835	4370	4370	4370	4370	0
359	20231127	132200	251757835	4370	4370	4370	4370	0
360	20231127	132100	251757835	4370	4370	4370	4370	0
361	20231127	132000	251757835	4370	4370	4370	4370	116
362	20231127	131900	251250915	4345	4360	4360	4345	5300
363	20231127	131800	228192825	4390	4390	4390	4390	0
364	20231127	131700	228192825	4390	4390	4390	4390	0
365	20231127	131600	228192825	4390	4390	4390	4390	0
366	20231127	131500	228192825	4390	4390	4390	4390	0
367	20231127	131400	228192825	4390	4390	4390	4390	0
368	20231127	131300	228192825	4390	4390	4390	4390	0
369	20231127	131200	228192825	4390	4390	4390	4390	0
370	20231127	131100	228192825	4390	4390	4390	4390	8
371	20231127	131000	228157705	4390	4390	4390	4390	11
372	20231127	130900	228109415	4390	4390	4390	4390	44
373	20231127	130800	227916255	4390	4390	4390	4390	254
374	20231127	130700	226801195	4360	4365	4365	4360	1000
375	20231127	130600	222437795	4365	4365	4365	4365	0
376	20231127	130500	222437795	4365	4365	4365	4365	0
377	20231127	130400	222437795	4365	4365	4365	4365	0
378	20231127	130300	222437795	4365	4365	4365	4365	0
379	20231127	130200	222437795	4365	4365	4365	4365	0
380	20231127	130100	222437795	4365	4365	4365	4365	0
381	20231127	130000	222437795	4365	4370	4370	4365	6409
382	20231127	125900	194459765	4360	4360	4360	4360	0
383	20231127	125800	194459765	4360	4360	4360	4360	0
384	20231127	125700	194459765	4360	4360	4360	4360	0
385	20231127	125600	194459765	4360	4360	4360	4360	0
386	20231127	125500	194459765	4360	4365	4365	4340	1214
387	20231127	125400	189173740	4360	4360	4360	4360	0
388	20231127	125300	189173740	4360	4380	4380	4360	1500
389	20231127	125200	182623090	4380	4380	4380	4380	0
390	20231127	125100	182623090	4380	4380	4380	4380	0
391	20231127	125000	182623090	4380	4380	4380	4380	0
392	20231127	124900	182623090	4380	4380	4380	4380	0
393	20231127	124800	182623090	4380	4380	4380	4380	0
394	20231127	124700	182623090	4380	4380	4380	4380	0
395	20231127	124600	182623090	4380	4380	4380	4380	1
396	20231127	124500	182618710	4380	4380	4380	4380	150
397	20231127	124400	181961710	4380	4380	4380	4380	0
398	20231127	124300	181961710	4380	4380	4380	4380	0
399	20231127	124200	181961710	4380	4380	4380	4380	0
400	20231127	124100	181961710	4380	4380	4380	4380	0
401	20231127	124000	181961710	4380	4380	4380	4380	0
402	20231127	123900	181961710	4380	4380	4380	4380	0
403	20231127	123800	181961710	4380	4385	4385	4380	800
404	20231127	123700	178455385	4390	4390	4390	4390	0
405	20231127	123600	178455385	4390	4390	4390	4390	0
406	20231127	123500	178455385	4390	4390	4390	4390	0
407	20231127	123400	178455385	4390	4390	4390	4390	0
408	20231127	123300	178455385	4390	4390	4390	4390	0
409	20231127	123200	178455385	4390	4390	4390	4390	0
410	20231127	123100	178455385	4390	4390	4390	4390	0
411	20231127	123000	178455385	4390	4390	4390	4390	0
412	20231127	122900	178455385	4390	4390	4390	4390	457
413	20231127	122800	176449155	4390	4390	4390	4390	0
414	20231127	122700	176449155	4390	4390	4390	4390	0
415	20231127	122600	176449155	4390	4390	4390	4390	0
416	20231127	122500	176449155	4390	4390	4390	4390	0
417	20231127	122400	176449155	4390	4390	4390	4390	0
418	20231127	122300	176449155	4390	4390	4390	4390	0
419	20231127	122200	176449155	4390	4390	4390	4390	0
420	20231127	122100	176449155	4390	4390	4390	4390	0
421	20231127	122000	176449155	4390	4390	4390	4390	0
422	20231127	121900	176449155	4390	4390	4390	4390	0
423	20231127	121800	176449155	4390	4390	4390	4390	0
424	20231127	121700	176449155	4390	4390	4390	4390	0
425	20231127	121600	176449155	4390	4390	4390	4390	0
426	20231127	121500	176449155	4390	4390	4390	4390	1000
427	20231127	121400	172059155	4390	4390	4390	4390	500
428	20231127	121300	169864155	4390	4400	4405	4390	1782
429	20231127	121200	162036620	4390	4390	4390	4390	0
430	20231127	121100	162036620	4390	4390	4390	4390	0
431	20231127	121000	162036620	4390	4390	4390	4390	0
432	20231127	120900	162036620	4390	4390	4390	4390	0
433	20231127	120800	162036620	4390	4390	4390	4390	0
434	20231127	120700	162036620	4390	4390	4390	4390	0
435	20231127	120600	162036620	4390	4390	4390	4390	0
436	20231127	120500	162036620	4390	4390	4390	4390	0
437	20231127	120400	162036620	4390	4390	4390	4390	0
438	20231127	120300	162036620	4390	4390	4390	4390	0
439	20231127	120200	162036620	4390	4390	4390	4390	0
440	20231127	120100	162036620	4390	4405	4405	4390	844
441	20231127	120000	158324860	4410	4410	4410	4410	0
442	20231127	115900	158324860	4410	4410	4410	4410	0
443	20231127	115800	158324860	4410	4410	4410	4410	0
444	20231127	115700	158324860	4410	4410	4410	4410	0
445	20231127	115600	158324860	4410	4410	4410	4410	277
446	20231127	115500	157103290	4430	4430	4430	4430	0
447	20231127	115400	157103290	4430	4430	4430	4430	1
448	20231127	115300	157098860	4430	4430	4430	4430	0
449	20231127	115200	157098860	4430	4430	4430	4430	0
450	20231127	115100	157098860	4430	4430	4430	4430	0
451	20231127	115000	157098860	4430	4430	4430	4430	0
452	20231127	114900	157098860	4430	4430	4430	4430	0
453	20231127	114800	157098860	4430	4430	4430	4430	0
454	20231127	114700	157098860	4430	4420	4430	4420	810
455	20231127	114600	153514140	4420	4420	4420	4420	209
456	20231127	114500	152590360	4420	4420	4420	4420	0
457	20231127	114400	152590360	4420	4420	4420	4420	5
458	20231127	114300	152568260	4400	4400	4400	4400	664
459	20231127	114200	149646660	4395	4395	4395	4395	0
460	20231127	114100	149646660	4395	4410	4430	4385	16982
461	20231127	114000	75052705	4410	4410	4410	4410	0
462	20231127	113900	75052705	4410	4410	4410	4410	0
463	20231127	113800	75052705	4410	4410	4410	4410	250
464	20231127	113700	73950205	4410	4410	4410	4410	0
465	20231127	113600	73950205	4410	4410	4410	4410	0
466	20231127	113500	73950205	4410	4410	4410	4410	0
467	20231127	113400	73950205	4410	4410	4410	4410	0
468	20231127	113300	73950205	4410	4410	4410	4410	0
469	20231127	113200	73950205	4410	4410	4410	4410	1500
470	20231127	113100	67335205	4410	4410	4410	4410	0
471	20231127	113000	67335205	4410	4410	4410	4410	0
472	20231127	112900	67335205	4410	4410	4410	4410	0
473	20231127	112800	67335205	4410	4410	4410	4410	0
474	20231127	112700	67335205	4410	4410	4410	4410	0
475	20231127	112600	67335205	4410	4410	4410	4410	10
476	20231127	112500	67291105	4425	4425	4425	4425	0
477	20231127	112400	67291105	4425	4425	4425	4425	1
478	20231127	112300	67286680	4425	4425	4425	4425	0
479	20231127	112200	67286680	4425	4425	4425	4425	0
480	20231127	112100	67286680	4425	4425	4425	4425	0
481	20231127	112000	67286680	4425	4425	4425	4425	1
482	20231127	111900	67282255	4425	4430	4430	4425	51
483	20231127	111800	67056330	4430	4430	4430	4430	0
484	20231127	111700	67056330	4430	4430	4430	4430	0
485	20231127	111600	67056330	4430	4430	4430	4430	0
486	20231127	111500	67056330	4430	4430	4430	4430	0
487	20231127	111400	67056330	4430	4430	4430	4430	0
488	20231127	111300	67056330	4430	4430	4430	4430	0
489	20231127	111200	67056330	4430	4430	4430	4430	0
490	20231127	111100	67056330	4430	4430	4430	4430	0
491	20231127	111000	67056330	4430	4430	4430	4430	0
492	20231127	110900	67056330	4430	4430	4430	4430	0
493	20231127	110800	67056330	4430	4430	4430	4430	0
494	20231127	110700	67056330	4430	4430	4430	4430	0
495	20231127	110600	67056330	4430	4430	4430	4430	0
496	20231127	110500	67056330	4430	4430	4430	4430	0
497	20231127	110400	67056330	4430	4430	4430	4430	0
498	20231127	110300	67056330	4430	4430	4430	4430	0
499	20231127	110200	67056330	4430	4430	4430	4430	0
500	20231127	110100	67056330	4430	4430	4430	4430	0
501	20231127	110000	67056330	4430	4430	4430	4430	0
502	20231127	105900	67056330	4430	4430	4430	4430	76
503	20231127	105800	66719650	4400	4400	4400	4400	0
504	20231127	105700	66719650	4400	4400	4400	4400	0
505	20231127	105600	66719650	4400	4400	4400	4400	0
506	20231127	105500	66719650	4400	4400	4400	4400	150
507	20231127	105400	66059650	4395	4395	4395	4395	0
508	20231127	105300	66059650	4395	4395	4395	4395	0
509	20231127	105200	66059650	4395	4395	4395	4395	0
510	20231127	105100	66059650	4395	4395	4395	4395	0
511	20231127	105000	66059650	4395	4410	4435	4395	1652
512	20231127	104900	58769205	4410	4410	4410	4410	0
513	20231127	104800	58769205	4410	4410	4410	4410	0
514	20231127	104700	58769205	4410	4410	4410	4410	10
515	20231127	104600	58725105	4430	4430	4430	4430	0
516	20231127	104500	58725105	4430	4430	4430	4430	0
517	20231127	104400	58725105	4430	4430	4430	4430	0
518	20231127	104300	58725105	4430	4430	4430	4430	0
519	20231127	104200	58725105	4430	4430	4430	4430	0
520	20231127	104100	58725105	4430	4430	4430	4430	0
521	20231127	104000	58725105	4430	4430	4430	4430	300
522	20231127	103900	57396105	4430	4430	4430	4430	0
523	20231127	103800	57396105	4430	4430	4430	4430	0
524	20231127	103700	57396105	4430	4430	4430	4430	0
525	20231127	103600	57396105	4430	4430	4430	4430	0
526	20231127	103500	57396105	4430	4430	4430	4430	0
527	20231127	103400	57396105	4430	4430	4430	4430	0
528	20231127	103300	57396105	4430	4430	4430	4430	0
529	20231127	103200	57396105	4430	4430	4430	4430	0
530	20231127	103100	57396105	4430	4430	4430	4430	0
531	20231127	103000	57396105	4430	4430	4430	4430	0
532	20231127	102900	57396105	4430	4430	4430	4430	0
533	20231127	102800	57396105	4430	4430	4430	4430	0
534	20231127	102700	57396105	4430	4430	4430	4430	2
535	20231127	102600	57387245	4430	4430	4430	4430	0
536	20231127	102500	57387245	4430	4430	4430	4430	0
537	20231127	102400	57387245	4430	4430	4430	4430	0
538	20231127	102300	57387245	4430	4400	4430	4400	1202
539	20231127	102200	52062650	4425	4425	4425	4425	0
540	20231127	102100	52062650	4425	4425	4425	4425	0
541	20231127	102000	52062650	4425	4425	4425	4425	0
542	20231127	101900	52062650	4425	4425	4425	4425	0
543	20231127	101800	52062650	4425	4425	4425	4425	0
544	20231127	101700	52062650	4425	4425	4425	4425	0
545	20231127	101600	52062650	4425	4425	4425	4425	0
546	20231127	101500	52062650	4425	4425	4425	4425	0
547	20231127	101400	52062650	4425	4425	4425	4425	0
548	20231127	101300	52062650	4425	4425	4425	4425	0
549	20231127	101200	52062650	4425	4425	4425	4425	1
550	20231127	101100	52058225	4430	4430	4430	4430	0
551	20231127	101000	52058225	4430	4430	4430	4430	0
552	20231127	100900	52058225	4430	4430	4430	4430	0
553	20231127	100800	52058225	4430	4430	4430	4430	0
554	20231127	100700	52058225	4430	4430	4430	4430	0
555	20231127	100600	52058225	4430	4430	4430	4430	0
556	20231127	100500	52058225	4430	4430	4430	4430	0
557	20231127	100400	52058225	4430	4430	4430	4430	0
558	20231127	100300	52058225	4430	4430	4430	4430	0
559	20231127	100200	52058225	4430	4430	4430	4430	0
560	20231127	100100	52058225	4430	4430	4430	4430	0
561	20231127	100000	52058225	4430	4430	4430	4430	0
562	20231127	095900	52058225	4430	4430	4430	4430	0
563	20231127	095800	52058225	4430	4430	4430	4430	0
564	20231127	095700	52058225	4430	4430	4430	4430	6
565	20231127	095600	52031645	4430	4385	4430	4385	57
566	20231127	095500	51780710	4390	4395	4430	4390	242
567	20231127	095400	50717800	4395	4395	4395	4395	45
568	20231127	095300	50520025	4435	4400	4435	4400	98
569	20231127	095200	50088790	4400	4445	4445	4400	9267
570	20231127	095100	9293375	4450	4450	4450	4450	0
571	20231127	095000	9293375	4450	4450	4450	4450	20
572	20231127	094900	9204375	4450	4450	4450	4450	0
573	20231127	094800	9204375	4450	4450	4450	4450	0
574	20231127	094700	9204375	4450	4445	4450	4445	15
575	20231127	094600	9137635	4450	4450	4450	4450	0
576	20231127	094500	9137635	4450	4450	4450	4450	0
577	20231127	094400	9137635	4450	4450	4450	4450	0
578	20231127	094300	9137635	4450	4450	4450	4450	0
579	20231127	094200	9137635	4450	4450	4450	4450	50
580	20231127	094100	8915135	4420	4450	4450	4420	15
581	20231127	094000	8848775	4450	4450	4450	4450	0
582	20231127	093900	8848775	4450	4450	4450	4450	0
583	20231127	093800	8848775	4450	4450	4450	4450	148
584	20231127	093700	8190175	4450	4450	4450	4450	2
585	20231127	093600	8181275	4450	4450	4450	4450	5
586	20231127	093500	8159025	4450	4445	4450	4445	60
587	20231127	093400	7892070	4445	4445	4445	4445	0
588	20231127	093300	7892070	4445	4445	4445	4445	0
589	20231127	093200	7892070	4445	4445	4445	4445	0
590	20231127	093100	7892070	4445	4445	4445	4445	0
591	20231127	093000	7892070	4445	4445	4445	4445	1
592	20231127	092900	7887625	4450	4450	4450	4450	0
593	20231127	092800	7887625	4450	4450	4450	4450	0
594	20231127	092700	7887625	4450	4450	4450	4450	0
595	20231127	092600	7887625	4450	4440	4450	4440	300
596	20231127	092500	6555240	4420	4420	4420	4420	0
597	20231127	092400	6555240	4420	4420	4420	4420	1
598	20231127	092300	6550820	4415	4415	4415	4415	0
599	20231127	092200	6550820	4415	4415	4415	4415	0
600	20231127	092100	6550820	4415	4415	4415	4415	0
601	20231127	092000	6550820	4415	4415	4415	4415	0
602	20231127	091900	6550820	4415	4415	4415	4415	0
603	20231127	091800	6550820	4415	4415	4415	4415	0
604	20231127	091700	6550820	4415	4415	4415	4415	0
605	20231127	091600	6550820	4415	4415	4415	4415	0
606	20231127	091500	6550820	4415	4415	4415	4415	0
607	20231127	091400	6550820	4415	4430	4430	4415	409
608	20231127	091300	4741580	4450	4450	4450	4450	0
609	20231127	091200	4741580	4450	4450	4450	4450	0
610	20231127	091100	4741580	4450	4450	4450	4450	0
611	20231127	091000	4741580	4450	4450	4450	4450	0
612	20231127	090900	4741580	4450	4450	4450	4450	0
613	20231127	090800	4741580	4450	4445	4450	4445	500
614	20231127	090700	2516630	4430	4430	4430	4430	0
615	20231127	090600	2516630	4430	4430	4430	4430	0
616	20231127	090500	2516630	4430	4430	4430	4430	0
617	20231127	090400	2516630	4430	4430	4430	4430	0
618	20231127	090300	2516630	4430	4430	4430	4430	5
619	20231127	090200	2494480	4430	4430	4430	4430	100
620	20231127	090100	2051480	4430	4430	4430	4430	0
621	20231127	090000	2051480	4430	4450	4450	4430	462