KissMeData/066670/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	194100	160407380	5060	5060	5060	5060	1659
3	20231128	194000	160407380	5060	5060	5060	5060	0
4	20231128	193900	160407380	5060	5060	5060	5060	0
5	20231128	193800	160407380	5060	5060	5060	5060	0
6	20231128	193700	160407380	5060	5060	5060	5060	0
7	20231128	193600	160407380	5060	5060	5060	5060	0
8	20231128	193500	160407380	5060	5060	5060	5060	0
9	20231128	193400	160407380	5060	5060	5060	5060	0
10	20231128	193300	160407380	5060	5060	5060	5060	0
11	20231128	193200	160407380	5060	5060	5060	5060	0
12	20231128	193100	160407380	5060	5060	5060	5060	0
13	20231128	193000	160407380	5060	5060	5060	5060	0
14	20231128	192900	160407380	5060	5060	5060	5060	0
15	20231128	192800	160407380	5060	5060	5060	5060	0
16	20231128	192700	160407380	5060	5060	5060	5060	0
17	20231128	192600	160407380	5060	5060	5060	5060	0
18	20231128	192500	160407380	5060	5060	5060	5060	0
19	20231128	192400	160407380	5060	5060	5060	5060	0
20	20231128	192300	160407380	5060	5060	5060	5060	0
21	20231128	192200	160407380	5060	5060	5060	5060	0
22	20231128	192100	160407380	5060	5060	5060	5060	0
23	20231128	192000	160407380	5060	5060	5060	5060	0
24	20231128	191900	160407380	5060	5060	5060	5060	0
25	20231128	191800	160407380	5060	5060	5060	5060	0
26	20231128	191700	160407380	5060	5060	5060	5060	0
27	20231128	191600	160407380	5060	5060	5060	5060	0
28	20231128	191500	160407380	5060	5060	5060	5060	0
29	20231128	191400	160407380	5060	5060	5060	5060	0
30	20231128	191300	160407380	5060	5060	5060	5060	0
31	20231128	191200	160407380	5060	5060	5060	5060	0
32	20231128	191100	160407380	5060	5060	5060	5060	1659
33	20231128	191000	160407380	5060	5060	5060	5060	0
34	20231128	190900	160407380	5060	5060	5060	5060	0
35	20231128	190800	160407380	5060	5060	5060	5060	0
36	20231128	190700	160407380	5060	5060	5060	5060	0
37	20231128	190600	160407380	5060	5060	5060	5060	0
38	20231128	190500	160407380	5060	5060	5060	5060	0
39	20231128	190400	160407380	5060	5060	5060	5060	0
40	20231128	190300	160407380	5060	5060	5060	5060	0
41	20231128	190200	160407380	5060	5060	5060	5060	0
42	20231128	190100	160407380	5060	5060	5060	5060	0
43	20231128	190000	160407380	5060	5060	5060	5060	0
44	20231128	185900	160407380	5060	5060	5060	5060	0
45	20231128	185800	160407380	5060	5060	5060	5060	0
46	20231128	185700	160407380	5060	5060	5060	5060	0
47	20231128	185600	160407380	5060	5060	5060	5060	0
48	20231128	185500	160407380	5060	5060	5060	5060	0
49	20231128	185400	160407380	5060	5060	5060	5060	0
50	20231128	185300	160407380	5060	5060	5060	5060	0
51	20231128	185200	160407380	5060	5060	5060	5060	0
52	20231128	185100	160407380	5060	5060	5060	5060	0
53	20231128	185000	160407380	5060	5060	5060	5060	0
54	20231128	184900	160407380	5060	5060	5060	5060	0
55	20231128	184800	160407380	5060	5060	5060	5060	0
56	20231128	184700	160407380	5060	5060	5060	5060	0
57	20231128	184600	160407380	5060	5060	5060	5060	0
58	20231128	184500	160407380	5060	5060	5060	5060	0
59	20231128	184400	160407380	5060	5060	5060	5060	0
60	20231128	184300	160407380	5060	5060	5060	5060	0
61	20231128	184200	160407380	5060	5060	5060	5060	0
62	20231128	184100	160407380	5060	5060	5060	5060	1659
63	20231128	184000	160407380	5060	5060	5060	5060	0
64	20231128	183900	160407380	5060	5060	5060	5060	0
65	20231128	183800	160407380	5060	5060	5060	5060	0
66	20231128	183700	160407380	5060	5060	5060	5060	0
67	20231128	183600	160407380	5060	5060	5060	5060	0
68	20231128	183500	160407380	5060	5060	5060	5060	0
69	20231128	183400	160407380	5060	5060	5060	5060	0
70	20231128	183300	160407380	5060	5060	5060	5060	0
71	20231128	183200	160407380	5060	5060	5060	5060	0
72	20231128	183100	160407380	5060	5060	5060	5060	0
73	20231128	183000	160407380	5060	5060	5060	5060	0
74	20231128	182900	160407380	5060	5060	5060	5060	0
75	20231128	182800	160407380	5060	5060	5060	5060	0
76	20231128	182700	160407380	5060	5060	5060	5060	0
77	20231128	182600	160407380	5060	5060	5060	5060	0
78	20231128	182500	160407380	5060	5060	5060	5060	0
79	20231128	182400	160407380	5060	5060	5060	5060	0
80	20231128	182300	160407380	5060	5060	5060	5060	0
81	20231128	182200	160407380	5060	5060	5060	5060	0
82	20231128	182100	160407380	5060	5060	5060	5060	0
83	20231128	182000	160407380	5060	5060	5060	5060	0
84	20231128	181900	160407380	5060	5060	5060	5060	0
85	20231128	181800	160407380	5060	5060	5060	5060	0
86	20231128	181700	160407380	5060	5060	5060	5060	0
87	20231128	181600	160407380	5060	5060	5060	5060	0
88	20231128	181500	160407380	5060	5060	5060	5060	0
89	20231128	181400	160407380	5060	5060	5060	5060	0
90	20231128	181300	160407380	5060	5060	5060	5060	0
91	20231128	181200	160407380	5060	5060	5060	5060	0
92	20231128	181100	160407380	5060	5060	5060	5060	1659
93	20231128	181000	160407380	5060	5060	5060	5060	0
94	20231128	180900	160407380	5060	5060	5060	5060	0
95	20231128	180800	160407380	5060	5060	5060	5060	0
96	20231128	180700	160407380	5060	5060	5060	5060	0
97	20231128	180600	160407380	5060	5060	5060	5060	0
98	20231128	180500	160407380	5060	5060	5060	5060	0
99	20231128	180400	160407380	5060	5060	5060	5060	0
100	20231128	180300	160407380	5060	5060	5060	5060	0
101	20231128	180200	160407380	5060	5060	5060	5060	0
102	20231128	180100	160407380	5060	5060	5060	5060	0
103	20231128	180000	160407380	5060	5060	5060	5060	0
104	20231128	175900	160407380	5060	5060	5060	5060	0
105	20231128	175800	160407380	5060	5060	5060	5060	0
106	20231128	175700	160407380	5060	5060	5060	5060	0
107	20231128	175600	160407380	5060	5060	5060	5060	0
108	20231128	175500	160407380	5060	5060	5060	5060	0
109	20231128	175400	160407380	5060	5060	5060	5060	0
110	20231128	175300	160407380	5060	5060	5060	5060	0
111	20231128	175200	160407380	5060	5060	5060	5060	0
112	20231128	175100	160407380	5060	5060	5060	5060	0
113	20231128	175000	160407380	5060	5060	5060	5060	0
114	20231128	174900	160407380	5060	5060	5060	5060	0
115	20231128	174800	160407380	5060	5060	5060	5060	0
116	20231128	174700	160407380	5060	5060	5060	5060	0
117	20231128	174600	160407380	5060	5060	5060	5060	0
118	20231128	174500	160407380	5060	5060	5060	5060	0
119	20231128	174400	160407380	5060	5060	5060	5060	0
120	20231128	174300	160407380	5060	5060	5060	5060	0
121	20231128	174200	160407380	5060	5060	5060	5060	0
122	20231128	174100	160407380	5060	5060	5060	5060	1659
123	20231128	174000	160407380	5060	5060	5060	5060	0
124	20231128	173900	160407380	5060	5060	5060	5060	0
125	20231128	173800	160407380	5060	5060	5060	5060	0
126	20231128	173700	160407380	5060	5060	5060	5060	0
127	20231128	173600	160407380	5060	5060	5060	5060	0
128	20231128	173500	160407380	5060	5060	5060	5060	0
129	20231128	173400	160407380	5060	5060	5060	5060	0
130	20231128	173300	160407380	5060	5060	5060	5060	0
131	20231128	173200	160407380	5060	5060	5060	5060	0
132	20231128	173100	160407380	5060	5060	5060	5060	0
133	20231128	173000	160407380	5060	5060	5060	5060	0
134	20231128	172900	160407380	5060	5060	5060	5060	0
135	20231128	172800	160407380	5060	5060	5060	5060	0
136	20231128	172700	160407380	5060	5060	5060	5060	0
137	20231128	172600	160407380	5060	5060	5060	5060	0
138	20231128	172500	160407380	5060	5060	5060	5060	0
139	20231128	172400	160407380	5060	5060	5060	5060	0
140	20231128	172300	160407380	5060	5060	5060	5060	0
141	20231128	172200	160407380	5060	5060	5060	5060	0
142	20231128	172100	160407380	5060	5060	5060	5060	0
143	20231128	172000	160407380	5060	5060	5060	5060	0
144	20231128	171900	160407380	5060	5060	5060	5060	0
145	20231128	171800	160407380	5060	5060	5060	5060	0
146	20231128	171700	160407380	5060	5060	5060	5060	0
147	20231128	171600	160407380	5060	5060	5060	5060	0
148	20231128	171500	160407380	5060	5060	5060	5060	0
149	20231128	171400	160407380	5060	5060	5060	5060	0
150	20231128	171300	160407380	5060	5060	5060	5060	0
151	20231128	171200	160407380	5060	5060	5060	5060	0
152	20231128	171100	160407380	5060	5060	5060	5060	1659
153	20231128	171000	160407380	5060	5060	5060	5060	0
154	20231128	170900	160407380	5060	5060	5060	5060	0
155	20231128	170800	160407380	5060	5060	5060	5060	0
156	20231128	170700	160407380	5060	5060	5060	5060	0
157	20231128	170600	160407380	5060	5060	5060	5060	0
158	20231128	170500	160407380	5060	5060	5060	5060	0
159	20231128	170400	160407380	5060	5060	5060	5060	0
160	20231128	170300	160407380	5060	5060	5060	5060	0
161	20231128	170200	160407380	5060	5060	5060	5060	0
162	20231128	170100	160407380	5060	5060	5060	5060	0
163	20231128	170000	160407380	5060	5060	5060	5060	0
164	20231128	165900	160407380	5060	5060	5060	5060	0
165	20231128	165800	160407380	5060	5060	5060	5060	0
166	20231128	165700	160407380	5060	5060	5060	5060	0
167	20231128	165600	160407380	5060	5060	5060	5060	0
168	20231128	165500	160407380	5060	5060	5060	5060	0
169	20231128	165400	160407380	5060	5060	5060	5060	0
170	20231128	165300	160407380	5060	5060	5060	5060	0
171	20231128	165200	160407380	5060	5060	5060	5060	0
172	20231128	165100	160407380	5060	5060	5060	5060	0
173	20231128	165000	160407380	5060	5060	5060	5060	0
174	20231128	164900	160407380	5060	5060	5060	5060	0
175	20231128	164800	160407380	5060	5060	5060	5060	0
176	20231128	164700	160407380	5060	5060	5060	5060	0
177	20231128	164600	160407380	5060	5060	5060	5060	0
178	20231128	164500	160407380	5060	5060	5060	5060	0
179	20231128	164400	160407380	5060	5060	5060	5060	0
180	20231128	164300	160407380	5060	5060	5060	5060	0
181	20231128	164200	160407380	5060	5060	5060	5060	0
182	20231128	164100	160407380	5060	5060	5060	5060	1659
183	20231128	164000	160407380	5060	5060	5060	5060	0
184	20231128	163900	160407380	5060	5060	5060	5060	0
185	20231128	163800	160407380	5060	5060	5060	5060	0
186	20231128	163700	160407380	5060	5060	5060	5060	0
187	20231128	163600	160407380	5060	5060	5060	5060	0
188	20231128	163500	160407380	5060	5060	5060	5060	0
189	20231128	163400	160407380	5060	5060	5060	5060	0
190	20231128	163300	160407380	5060	5060	5060	5060	0
191	20231128	163200	160407380	5060	5060	5060	5060	0
192	20231128	163100	160407380	5060	5060	5060	5060	0
193	20231128	163000	160407380	5060	5060	5060	5060	0
194	20231128	162900	160407380	5060	5060	5060	5060	0
195	20231128	162800	160407380	5060	5060	5060	5060	0
196	20231128	162700	160407380	5060	5060	5060	5060	0
197	20231128	162600	160407380	5060	5060	5060	5060	0
198	20231128	162500	160407380	5060	5060	5060	5060	0
199	20231128	162400	160407380	5060	5060	5060	5060	0
200	20231128	162300	160407380	5060	5060	5060	5060	0
201	20231128	162200	160407380	5060	5060	5060	5060	0
202	20231128	162100	160407380	5060	5060	5060	5060	0
203	20231128	162000	160407380	5060	5060	5060	5060	0
204	20231128	161900	160407380	5060	5060	5060	5060	0
205	20231128	161800	160407380	5060	5060	5060	5060	0
206	20231128	161700	160407380	5060	5060	5060	5060	0
207	20231128	161600	160407380	5060	5060	5060	5060	0
208	20231128	161500	160407380	5060	5060	5060	5060	0
209	20231128	161400	160407380	5060	5060	5060	5060	0
210	20231128	161300	160407380	5060	5060	5060	5060	0
211	20231128	161200	160407380	5060	5060	5060	5060	0
212	20231128	161100	160407380	5060	5060	5060	5060	1659
213	20231128	161000	160407380	5060	5060	5060	5060	0
214	20231128	160900	160407380	5060	5060	5060	5060	0
215	20231128	160800	160407380	5060	5060	5060	5060	0
216	20231128	160700	160407380	5060	5060	5060	5060	0
217	20231128	160600	160407380	5060	5060	5060	5060	0
218	20231128	160500	160407380	5060	5060	5060	5060	0
219	20231128	160400	160407380	5060	5060	5060	5060	0
220	20231128	160300	160407380	5060	5060	5060	5060	0
221	20231128	160200	160407380	5060	5060	5060	5060	0
222	20231128	160100	160407380	5060	5060	5060	5060	0
223	20231128	160000	160407380	5060	5060	5060	5060	0
224	20231128	155900	160407380	5060	5060	5060	5060	0
225	20231128	155800	160407380	5060	5060	5060	5060	0
226	20231128	155700	160407380	5060	5060	5060	5060	0
227	20231128	155600	160407380	5060	5060	5060	5060	0
228	20231128	155500	160407380	5060	5060	5060	5060	0
229	20231128	155400	160407380	5060	5060	5060	5060	0
230	20231128	155300	160407380	5060	5060	5060	5060	0
231	20231128	155200	160407380	5060	5060	5060	5060	0
232	20231128	155100	160407380	5060	5060	5060	5060	0
233	20231128	155000	160407380	5060	5060	5060	5060	0
234	20231128	154900	160407380	5060	5060	5060	5060	0
235	20231128	154800	160407380	5060	5060	5060	5060	0
236	20231128	154700	160407380	5060	5060	5060	5060	0
237	20231128	154600	160407380	5060	5060	5060	5060	0
238	20231128	154500	160407380	5060	5060	5060	5060	0
239	20231128	154400	160407380	5060	5060	5060	5060	0
240	20231128	154300	160407380	5060	5060	5060	5060	0
241	20231128	154200	160407380	5060	5060	5060	5060	0
242	20231128	154100	160407380	5060	5060	5060	5060	1659
243	20231128	154000	160407380	5060	5060	5060	5060	0
244	20231128	153900	160407380	5060	5060	5060	5060	0
245	20231128	153800	160407380	5060	5060	5060	5060	0
246	20231128	153700	160407380	5060	5060	5060	5060	0
247	20231128	153600	160407380	5060	5060	5060	5060	0
248	20231128	153500	160407380	5060	5060	5060	5060	0
249	20231128	153400	160407380	5060	5060	5060	5060	0
250	20231128	153300	160407380	5060	5060	5060	5060	0
251	20231128	153200	160407380	5060	5060	5060	5060	0
252	20231128	153100	160407380	5060	5060	5060	5060	0
253	20231128	153000	160407380	5060	5060	5060	5060	1659
254	20231128	152900	152012840	5060	5060	5060	5060	0
255	20231128	152800	152012840	5060	5060	5060	5060	0
256	20231128	152700	152012840	5060	5060	5060	5060	0
257	20231128	152600	152012840	5060	5060	5060	5060	0
258	20231128	152500	152012840	5060	5060	5060	5060	0
259	20231128	152400	152012840	5060	5060	5060	5060	0
260	20231128	152300	152012840	5060	5060	5060	5060	0
261	20231128	152200	152012840	5060	5060	5060	5060	0
262	20231128	152100	152012840	5060	5060	5060	5060	0
263	20231128	152000	152012840	5060	5060	5060	5060	0
264	20231128	151900	152012840	5060	5070	5070	5060	74
265	20231128	151800	151637850	5060	5060	5060	5060	23
266	20231128	151700	151521470	5070	5070	5070	5060	27
267	20231128	151600	151384830	5060	5060	5060	5060	0
268	20231128	151500	151384830	5060	5060	5060	5060	19
269	20231128	151400	151288690	5060	5060	5070	5060	85
270	20231128	151300	150858580	5070	5070	5070	5070	0
271	20231128	151200	150858580	5070	5060	5070	5060	1032
272	20231128	151100	145636610	5070	5070	5070	5070	5
273	20231128	151000	145611260	5060	5060	5060	5060	25
274	20231128	150900	145484760	5060	5060	5060	5060	19
275	20231128	150800	145388620	5070	5070	5070	5070	55
276	20231128	150700	145109770	5070	5060	5070	5060	284
277	20231128	150600	143670090	5060	5060	5060	5060	0
278	20231128	150500	143670090	5060	5060	5060	5060	170
279	20231128	150400	142809890	5060	5060	5060	5060	129
280	20231128	150300	142157150	5060	5060	5060	5060	21
281	20231128	150200	142050890	5060	5070	5070	5060	21
282	20231128	150100	141944610	5070	5060	5070	5060	44
283	20231128	150000	141721740	5070	5060	5070	5060	221
284	20231128	145900	140601480	5060	5070	5070	5060	454
285	20231128	145800	138300140	5060	5060	5070	5060	44
286	20231128	145700	138077300	5060	5060	5060	5060	89
287	20231128	145600	137626960	5060	5060	5060	5060	10
288	20231128	145500	137576360	5070	5060	5070	5060	132
289	20231128	145400	136907130	5070	5070	5070	5070	1
290	20231128	145300	136902060	5070	5070	5070	5070	61
291	20231128	145200	136592790	5060	5060	5060	5060	0
292	20231128	145100	136592790	5060	5060	5060	5060	49
293	20231128	145000	136344850	5060	5070	5070	5060	700
294	20231128	144900	132801340	5080	5080	5080	5080	10
295	20231128	144800	132750540	5080	5080	5080	5080	0
296	20231128	144700	132750540	5080	5080	5080	5080	30
297	20231128	144600	132598140	5080	5080	5080	5080	0
298	20231128	144500	132598140	5080	5080	5080	5080	1
299	20231128	144400	132593060	5090	5090	5090	5090	0
300	20231128	144300	132593060	5090	5090	5090	5090	81
301	20231128	144200	132180770	5090	5090	5090	5090	0
302	20231128	144100	132180770	5090	5090	5090	5090	0
303	20231128	144000	132180770	5090	5090	5090	5090	0
304	20231128	143900	132180770	5090	5090	5090	5090	0
305	20231128	143800	132180770	5090	5090	5090	5090	1
306	20231128	143700	132175680	5080	5080	5080	5080	300
307	20231128	143600	130651680	5080	5080	5080	5080	0
308	20231128	143500	130651680	5080	5080	5080	5080	200
309	20231128	143400	129635680	5080	5080	5080	5080	0
310	20231128	143300	129635680	5080	5080	5080	5080	0
311	20231128	143200	129635680	5080	5080	5080	5080	0
312	20231128	143100	129635680	5080	5080	5080	5080	0
313	20231128	143000	129635680	5080	5080	5080	5080	1
314	20231128	142900	129630600	5080	5080	5080	5080	0
315	20231128	142800	129630600	5080	5080	5080	5080	0
316	20231128	142700	129630600	5080	5080	5080	5080	0
317	20231128	142600	129630600	5080	5080	5080	5080	0
318	20231128	142500	129630600	5080	5080	5080	5080	0
319	20231128	142400	129630600	5080	5080	5080	5080	20
320	20231128	142300	129529000	5080	5080	5080	5080	1
321	20231128	142200	129523920	5070	5070	5070	5070	0
322	20231128	142100	129523920	5070	5070	5070	5070	0
323	20231128	142000	129523920	5070	5070	5070	5070	0
324	20231128	141900	129523920	5070	5070	5070	5070	0
325	20231128	141800	129523920	5070	5070	5070	5070	0
326	20231128	141700	129523920	5070	5070	5070	5070	70
327	20231128	141600	129169020	5070	5070	5070	5070	30
328	20231128	141500	129016920	5070	5070	5070	5070	0
329	20231128	141400	129016920	5070	5070	5070	5070	0
330	20231128	141300	129016920	5070	5070	5070	5070	100
331	20231128	141200	128509920	5070	5070	5070	5070	0
332	20231128	141100	128509920	5070	5070	5070	5070	0
333	20231128	141000	128509920	5070	5070	5070	5070	0
334	20231128	140900	128509920	5070	5070	5070	5070	0
335	20231128	140800	128509920	5070	5070	5070	5070	9
336	20231128	140700	128464290	5070	5070	5070	5070	12
337	20231128	140600	128403450	5070	5070	5070	5070	0
338	20231128	140500	128403450	5070	5070	5070	5070	0
339	20231128	140400	128403450	5070	5070	5070	5070	0
340	20231128	140300	128403450	5070	5070	5070	5070	0
341	20231128	140200	128403450	5070	5070	5070	5070	3
342	20231128	140100	128388240	5060	5060	5060	5060	200
343	20231128	140000	127376240	5060	5070	5070	5060	208
344	20231128	135900	126322930	5070	5080	5080	5070	12
345	20231128	135800	126261990	5080	5080	5080	5080	118
346	20231128	135700	125662550	5080	5080	5080	5080	26
347	20231128	135600	125530470	5080	5080	5080	5080	0
348	20231128	135500	125530470	5080	5080	5080	5080	1
349	20231128	135400	125525390	5080	5080	5080	5080	8
350	20231128	135300	125484750	5090	5080	5090	5080	302
351	20231128	135200	123950190	5070	5070	5070	5070	185
352	20231128	135100	123012240	5070	5070	5070	5070	0
353	20231128	135000	123012240	5070	5070	5070	5070	0
354	20231128	134900	123012240	5070	5070	5070	5070	0
355	20231128	134800	123012240	5070	5070	5070	5070	5
356	20231128	134700	122986890	5070	5070	5070	5070	445
357	20231128	134600	120730740	5070	5070	5070	5070	3
358	20231128	134500	120715530	5070	5070	5070	5070	325
359	20231128	134400	119067780	5070	5070	5070	5070	6
360	20231128	134300	119037360	5070	5070	5070	5060	126
361	20231128	134200	118399500	5070	5070	5070	5070	10
362	20231128	134100	118348800	5060	5060	5060	5060	15
363	20231128	134000	118272900	5070	5070	5070	5070	11
364	20231128	133900	118217130	5070	5070	5070	5070	160
365	20231128	133800	117405930	5070	5070	5070	5070	0
366	20231128	133700	117405930	5070	5070	5070	5070	30
367	20231128	133600	117253830	5070	5070	5070	5070	1
368	20231128	133500	117248760	5060	5060	5060	5060	6
369	20231128	133400	117218400	5060	5060	5060	5060	0
370	20231128	133300	117218400	5060	5060	5060	5060	51
371	20231128	133200	116960340	5060	5070	5070	5060	125
372	20231128	133100	116326840	5060	5060	5060	5060	49
373	20231128	133000	116078900	5070	5070	5070	5070	601
374	20231128	132900	113031830	5070	5070	5070	5070	0
375	20231128	132800	113031830	5070	5070	5070	5070	200
376	20231128	132700	112017830	5070	5070	5070	5070	0
377	20231128	132600	112017830	5070	5070	5070	5070	1482
378	20231128	132500	104504090	5080	5090	5090	5080	99
379	20231128	132400	104001160	5090	5090	5090	5090	0
380	20231128	132300	104001160	5090	5090	5090	5090	5
381	20231128	132200	103975710	5090	5090	5090	5090	0
382	20231128	132100	103975710	5090	5090	5090	5090	0
383	20231128	132000	103975710	5090	5090	5090	5090	2
384	20231128	131900	103965530	5090	5090	5090	5090	101
385	20231128	131800	103451440	5090	5090	5090	5090	0
386	20231128	131700	103451440	5090	5090	5090	5090	0
387	20231128	131600	103451440	5090	5090	5090	5090	6
388	20231128	131500	103420900	5080	5080	5080	5080	0
389	20231128	131400	103420900	5080	5080	5080	5080	3
390	20231128	131300	103405660	5080	5080	5080	5080	0
391	20231128	131200	103405660	5080	5080	5080	5080	0
392	20231128	131100	103405660	5080	5080	5080	5080	0
393	20231128	131000	103405660	5080	5080	5080	5080	0
394	20231128	130900	103405660	5080	5080	5080	5080	0
395	20231128	130800	103405660	5080	5080	5080	5080	1
396	20231128	130700	103400580	5080	5080	5080	5080	0
397	20231128	130600	103400580	5080	5080	5080	5080	0
398	20231128	130500	103400580	5080	5080	5080	5080	0
399	20231128	130400	103400580	5080	5080	5080	5080	0
400	20231128	130300	103400580	5080	5080	5080	5080	0
401	20231128	130200	103400580	5080	5080	5080	5080	7
402	20231128	130100	103365020	5080	5080	5080	5080	25
403	20231128	130000	103238020	5080	5080	5080	5080	0
404	20231128	125900	103238020	5080	5080	5080	5080	0
405	20231128	125800	103238020	5080	5080	5080	5080	0
406	20231128	125700	103238020	5080	5080	5080	5080	0
407	20231128	125600	103238020	5080	5080	5080	5080	0
408	20231128	125500	103238020	5080	5080	5080	5080	0
409	20231128	125400	103238020	5080	5080	5080	5080	50
410	20231128	125300	102984020	5080	5080	5080	5080	0
411	20231128	125200	102984020	5080	5080	5080	5080	0
412	20231128	125100	102984020	5080	5080	5080	5080	3
413	20231128	125000	102968780	5080	5080	5080	5080	2
414	20231128	124900	102958620	5080	5080	5080	5080	72
415	20231128	124800	102592860	5080	5090	5090	5080	20
416	20231128	124700	102491250	5090	5090	5090	5090	0
417	20231128	124600	102491250	5090	5090	5090	5090	0
418	20231128	124500	102491250	5090	5090	5090	5090	0
419	20231128	124400	102491250	5090	5090	5090	5090	0
420	20231128	124300	102491250	5090	5090	5090	5090	0
421	20231128	124200	102491250	5090	5090	5090	5090	10
422	20231128	124100	102440350	5080	5080	5080	5080	82
423	20231128	124000	102023790	5080	5080	5080	5080	0
424	20231128	123900	102023790	5080	5080	5080	5080	0
425	20231128	123800	102023790	5080	5080	5080	5080	0
426	20231128	123700	102023790	5080	5080	5080	5080	0
427	20231128	123600	102023790	5080	5080	5080	5080	19
428	20231128	123500	101927270	5090	5090	5090	5090	0
429	20231128	123400	101927270	5090	5090	5090	5090	0
430	20231128	123300	101927270	5090	5090	5090	5090	0
431	20231128	123200	101927270	5090	5090	5090	5090	2
432	20231128	123100	101917090	5090	5090	5090	5090	2
433	20231128	123000	101906910	5070	5070	5070	5070	0
434	20231128	122900	101906910	5070	5070	5070	5070	400
435	20231128	122800	99878910	5070	5070	5070	5070	0
436	20231128	122700	99878910	5070	5070	5070	5070	32
437	20231128	122600	99716670	5080	5080	5080	5080	0
438	20231128	122500	99716670	5080	5090	5090	5080	199
439	20231128	122400	98705720	5080	5080	5080	5080	0
440	20231128	122300	98705720	5080	5080	5080	5080	13
441	20231128	122200	98639680	5080	5080	5080	5080	4
442	20231128	122100	98619360	5080	5080	5080	5080	0
443	20231128	122000	98619360	5080	5080	5080	5080	0
444	20231128	121900	98619360	5080	5080	5080	5080	0
445	20231128	121800	98619360	5080	5080	5080	5080	0
446	20231128	121700	98619360	5080	5080	5080	5080	0
447	20231128	121600	98619360	5080	5080	5080	5080	0
448	20231128	121500	98619360	5080	5080	5080	5080	0
449	20231128	121400	98619360	5080	5080	5080	5080	0
450	20231128	121300	98619360	5080	5080	5080	5080	0
451	20231128	121200	98619360	5080	5080	5080	5080	5
452	20231128	121100	98593960	5090	5090	5090	5090	30
453	20231128	121000	98441260	5090	5090	5090	5090	0
454	20231128	120900	98441260	5090	5090	5090	5090	0
455	20231128	120800	98441260	5090	5090	5090	5090	0
456	20231128	120700	98441260	5090	5080	5090	5080	5
457	20231128	120600	98415830	5080	5080	5080	5080	173
458	20231128	120500	97536990	5080	5080	5080	5080	58
459	20231128	120400	97242350	5080	5080	5080	5080	0
460	20231128	120300	97242350	5080	5080	5080	5080	41
461	20231128	120200	97034070	5090	5080	5090	5080	101
462	20231128	120100	96520980	5080	5080	5080	5080	1
463	20231128	120000	96515900	5090	5090	5090	5090	1
464	20231128	115900	96510810	5090	5090	5090	5090	0
465	20231128	115800	96510810	5090	5090	5090	5090	2
466	20231128	115700	96500630	5080	5080	5080	5080	0
467	20231128	115600	96500630	5080	5080	5080	5080	0
468	20231128	115500	96500630	5080	5080	5080	5080	0
469	20231128	115400	96500630	5080	5080	5080	5080	0
470	20231128	115300	96500630	5080	5080	5080	5080	0
471	20231128	115200	96500630	5080	5080	5080	5080	0
472	20231128	115100	96500630	5080	5080	5080	5080	176
473	20231128	115000	95606550	5080	5080	5080	5080	76
474	20231128	114900	95220470	5070	5070	5070	5070	120
475	20231128	114800	94612070	5080	5080	5080	5080	0
476	20231128	114700	94612070	5080	5080	5080	5080	1
477	20231128	114600	94606990	5080	5080	5080	5080	1
478	20231128	114500	94601910	5080	5080	5080	5080	1
479	20231128	114400	94596830	5090	5090	5090	5090	0
480	20231128	114300	94596830	5090	5090	5090	5090	0
481	20231128	114200	94596830	5090	5090	5090	5090	0
482	20231128	114100	94596830	5090	5090	5090	5090	51
483	20231128	114000	94337240	5090	5090	5090	5090	164
484	20231128	113900	93502480	5090	5090	5090	5090	6
485	20231128	113800	93471940	5070	5070	5070	5070	0
486	20231128	113700	93471940	5070	5070	5070	5070	0
487	20231128	113600	93471940	5070	5070	5070	5070	0
488	20231128	113500	93471940	5070	5070	5070	5070	0
489	20231128	113400	93471940	5070	5070	5070	5070	5
490	20231128	113300	93446590	5070	5080	5080	5070	40
491	20231128	113200	93243680	5070	5070	5070	5070	0
492	20231128	113100	93243680	5070	5070	5070	5070	99
493	20231128	113000	92741750	5070	5070	5070	5070	0
494	20231128	112900	92741750	5070	5070	5070	5070	0
495	20231128	112800	92741750	5070	5070	5070	5070	13
496	20231128	112700	92675840	5070	5080	5080	5070	21
497	20231128	112600	92569360	5090	5090	5090	5090	0
498	20231128	112500	92569360	5090	5090	5090	5090	4
499	20231128	112400	92549000	5070	5070	5070	5070	0
500	20231128	112300	92549000	5070	5070	5070	5070	0
501	20231128	112200	92549000	5070	5070	5070	5070	0
502	20231128	112100	92549000	5070	5070	5070	5070	0
503	20231128	112000	92549000	5070	5070	5070	5070	0
504	20231128	111900	92549000	5070	5070	5070	5070	0
505	20231128	111800	92549000	5070	5070	5070	5070	173
506	20231128	111700	91671890	5090	5090	5090	5090	1
507	20231128	111600	91666800	5070	5070	5070	5070	0
508	20231128	111500	91666800	5070	5070	5070	5070	0
509	20231128	111400	91666800	5070	5070	5070	5070	4
510	20231128	111300	91646520	5070	5070	5070	5070	100
511	20231128	111200	91139520	5070	5070	5070	5070	237
512	20231128	111100	89937930	5080	5080	5080	5080	100
513	20231128	111000	89429930	5070	5070	5070	5070	0
514	20231128	110900	89429930	5070	5070	5070	5070	0
515	20231128	110800	89429930	5070	5070	5070	5070	0
516	20231128	110700	89429930	5070	5070	5070	5070	0
517	20231128	110600	89429930	5070	5070	5070	5070	0
518	20231128	110500	89429930	5070	5100	5100	5070	470
519	20231128	110400	87045530	5070	5070	5070	5070	843
520	20231128	110300	82771520	5070	5080	5080	5070	100
521	20231128	110200	82264310	5080	5080	5080	5080	0
522	20231128	110100	82264310	5080	5080	5080	5080	2
523	20231128	110000	82254150	5080	5090	5090	5080	100
524	20231128	105900	81746010	5080	5080	5080	5080	0
525	20231128	105800	81746010	5080	5080	5080	5080	0
526	20231128	105700	81746010	5080	5080	5080	5080	0
527	20231128	105600	81746010	5080	5080	5080	5080	0
528	20231128	105500	81746010	5080	5080	5080	5080	1
529	20231128	105400	81740930	5100	5100	5100	5100	200
530	20231128	105300	80720930	5100	5100	5100	5100	3
531	20231128	105200	80705630	5090	5090	5090	5090	99
532	20231128	105100	80201720	5090	5090	5090	5090	0
533	20231128	105000	80201720	5090	5090	5090	5090	0
534	20231128	104900	80201720	5090	5090	5090	5090	1
535	20231128	104800	80196630	5070	5100	5100	5070	2
536	20231128	104700	80186460	5100	5100	5100	5100	5
537	20231128	104600	80160960	5100	5100	5100	5100	0
538	20231128	104500	80160960	5100	5100	5100	5100	100
539	20231128	104400	79650960	5100	5100	5100	5100	0
540	20231128	104300	79650960	5100	5100	5100	5100	5
541	20231128	104200	79625460	5100	5100	5100	5100	0
542	20231128	104100	79625460	5100	5100	5100	5100	0
543	20231128	104000	79625460	5100	5100	5100	5100	0
544	20231128	103900	79625460	5100	5100	5100	5100	98
545	20231128	103800	79125660	5070	5070	5070	5070	15
546	20231128	103700	79049610	5070	5070	5070	5070	0
547	20231128	103600	79049610	5070	5070	5070	5070	0
548	20231128	103500	79049610	5070	5070	5070	5070	268
549	20231128	103400	77690850	5070	5070	5070	5070	0
550	20231128	103300	77690850	5070	5070	5070	5070	1403
551	20231128	103200	70577640	5060	5060	5060	5060	0
552	20231128	103100	70577640	5060	5060	5060	5060	0
553	20231128	103000	70577640	5060	5060	5060	5060	69
554	20231128	102900	70228500	5060	5060	5060	5060	0
555	20231128	102800	70228500	5060	5060	5060	5060	0
556	20231128	102700	70228500	5060	5060	5060	5060	0
557	20231128	102600	70228500	5060	5060	5060	5060	0
558	20231128	102500	70228500	5060	5060	5060	5060	0
559	20231128	102400	70228500	5060	5070	5070	5060	24
560	20231128	102300	70107010	5070	5070	5070	5070	0
561	20231128	102200	70107010	5070	5070	5070	5070	0
562	20231128	102100	70107010	5070	5070	5070	5070	0
563	20231128	102000	70107010	5070	5070	5070	5070	3
564	20231128	101900	70091800	5070	5070	5070	5070	5
565	20231128	101800	70066450	5070	5060	5070	5060	31
566	20231128	101700	69909560	5060	5060	5060	5060	31
567	20231128	101600	69752700	5060	5060	5060	5060	196
568	20231128	101500	68760940	5050	5050	5050	5050	0
569	20231128	101400	68760940	5050	5050	5050	5050	25
570	20231128	101300	68634690	5060	5060	5060	5060	5
571	20231128	101200	68609390	5060	5060	5060	5060	101
572	20231128	101100	68098330	5060	5060	5060	5060	5
573	20231128	101000	68073030	5050	5050	5050	5050	500
574	20231128	100900	65548030	5060	5060	5060	5060	5
575	20231128	100800	65522730	5050	5060	5060	5050	185
576	20231128	100700	64587480	5060	5060	5060	5060	13
577	20231128	100600	64521700	5060	5060	5060	5060	6
578	20231128	100500	64491340	5060	5060	5060	5060	50
579	20231128	100400	64238340	5060	5060	5060	5060	101
580	20231128	100300	63727280	5060	5050	5060	5050	650
581	20231128	100200	60443780	5050	5050	5050	5050	187
582	20231128	100100	59499430	5060	5060	5060	5060	305
583	20231128	100000	57956130	5050	5050	5050	5050	1
584	20231128	095900	57951080	5050	5060	5060	5050	1217
585	20231128	095800	51805000	5060	5070	5070	5060	1998
586	20231128	095700	41685960	5070	5080	5080	5070	504
587	20231128	095600	39126740	5080	5080	5080	5080	1
588	20231128	095500	39121660	5080	5070	5080	5070	145
589	20231128	095400	38385410	5080	5080	5080	5080	173
590	20231128	095300	37506570	5080	5080	5080	5080	0
591	20231128	095200	37506570	5080	5080	5080	5080	0
592	20231128	095100	37506570	5080	5080	5080	5080	333
593	20231128	095000	35814930	5080	5080	5080	5080	5
594	20231128	094900	35789530	5080	5080	5080	5080	17
595	20231128	094800	35703170	5080	5080	5080	5080	892
596	20231128	094700	31171810	5100	5100	5100	5080	1121
597	20231128	094600	25456710	5100	5100	5100	5100	0
598	20231128	094500	25456710	5100	5100	5100	5100	0
599	20231128	094400	25456710	5100	5100	5100	5100	1
600	20231128	094300	25451610	5100	5100	5100	5100	5
601	20231128	094200	25426110	5100	5090	5100	5090	32
602	20231128	094100	25263220	5130	5130	5130	5130	0
603	20231128	094000	25263220	5130	5130	5130	5130	0
604	20231128	093900	25263220	5130	5130	5130	5130	1
605	20231128	093800	25258090	5130	5130	5130	5130	5
606	20231128	093700	25232440	5130	5130	5130	5130	1
607	20231128	093600	25227310	5140	5100	5140	5100	12
608	20231128	093500	25166070	5110	5110	5110	5110	1
609	20231128	093400	25160960	5110	5100	5160	5100	227
610	20231128	093300	23996860	5100	5100	5100	5100	0
611	20231128	093200	23996860	5100	5100	5100	5100	0
612	20231128	093100	23996860	5100	5100	5100	5100	15
613	20231128	093000	23920360	5100	5100	5100	5100	4
614	20231128	092900	23899960	5090	5090	5090	5090	0
615	20231128	092800	23899960	5090	5090	5090	5080	90
616	20231128	092700	23442260	5100	5100	5100	5100	157
617	20231128	092600	22641560	5100	5100	5100	5100	14
618	20231128	092500	22570160	5100	5100	5100	5100	0
619	20231128	092400	22570160	5100	5100	5100	5100	0
620	20231128	092300	22570160	5100	5110	5110	5100	130
621	20231128	092200	21907130	5140	5140	5140	5140	10
622	20231128	092100	21855730	5110	5110	5110	5110	0
623	20231128	092000	21855730	5110	5110	5110	5110	0
624	20231128	091900	21855730	5110	5110	5110	5110	634
625	20231128	091800	18615990	5130	5130	5130	5130	0
626	20231128	091700	18615990	5130	5130	5130	5130	434
627	20231128	091600	16389570	5130	5130	5130	5130	0
628	20231128	091500	16389570	5130	5140	5140	5130	505
629	20231128	091400	13798870	5130	5130	5130	5130	100
630	20231128	091300	13285870	5140	5140	5140	5140	10
631	20231128	091200	13234470	5130	5130	5130	5130	0
632	20231128	091100	13234470	5130	5130	5130	5130	0
633	20231128	091000	13234470	5130	5130	5130	5130	182
634	20231128	090900	12300810	5110	5110	5110	5110	0
635	20231128	090800	12300810	5110	5170	5170	5100	199
636	20231128	090700	11281280	5170	5170	5170	5170	40
637	20231128	090600	11074480	5180	5170	5180	5170	50
638	20231128	090500	10815570	5180	5160	5180	5160	128
639	20231128	090400	10153180	5160	5130	5160	5130	45
640	20231128	090300	9921550	5130	5110	5130	5110	23
641	20231128	090200	9803880	5100	5110	5110	5100	101
642	20231128	090100	9288770	5100	5070	5100	5070	63
643	20231128	090000	8967850	5060	5060	5080	5060	1771