KissMeData/033920/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	191500	183737290	5470	5470	5470	5470	2468
3	20231127	191400	183737290	5470	5470	5470	5470	0
4	20231127	191300	183737290	5470	5470	5470	5470	0
5	20231127	191200	183737290	5470	5470	5470	5470	0
6	20231127	191100	183737290	5470	5470	5470	5470	0
7	20231127	191000	183737290	5470	5470	5470	5470	0
8	20231127	190900	183737290	5470	5470	5470	5470	0
9	20231127	190800	183737290	5470	5470	5470	5470	0
10	20231127	190700	183737290	5470	5470	5470	5470	0
11	20231127	190600	183737290	5470	5470	5470	5470	0
12	20231127	190500	183737290	5470	5470	5470	5470	0
13	20231127	190400	183737290	5470	5470	5470	5470	0
14	20231127	190300	183737290	5470	5470	5470	5470	0
15	20231127	190200	183737290	5470	5470	5470	5470	0
16	20231127	190100	183737290	5470	5470	5470	5470	0
17	20231127	190000	183737290	5470	5470	5470	5470	0
18	20231127	185900	183737290	5470	5470	5470	5470	0
19	20231127	185800	183737290	5470	5470	5470	5470	0
20	20231127	185700	183737290	5470	5470	5470	5470	0
21	20231127	185600	183737290	5470	5470	5470	5470	0
22	20231127	185500	183737290	5470	5470	5470	5470	0
23	20231127	185400	183737290	5470	5470	5470	5470	0
24	20231127	185300	183737290	5470	5470	5470	5470	0
25	20231127	185200	183737290	5470	5470	5470	5470	0
26	20231127	185100	183737290	5470	5470	5470	5470	0
27	20231127	185000	183737290	5470	5470	5470	5470	0
28	20231127	184900	183737290	5470	5470	5470	5470	0
29	20231127	184800	183737290	5470	5470	5470	5470	0
30	20231127	184700	183737290	5470	5470	5470	5470	0
31	20231127	184600	183737290	5470	5470	5470	5470	0
32	20231127	184500	183737290	5470	5470	5470	5470	2468
33	20231127	184400	183737290	5470	5470	5470	5470	0
34	20231127	184300	183737290	5470	5470	5470	5470	0
35	20231127	184200	183737290	5470	5470	5470	5470	0
36	20231127	184100	183737290	5470	5470	5470	5470	0
37	20231127	184000	183737290	5470	5470	5470	5470	0
38	20231127	183900	183737290	5470	5470	5470	5470	0
39	20231127	183800	183737290	5470	5470	5470	5470	0
40	20231127	183700	183737290	5470	5470	5470	5470	0
41	20231127	183600	183737290	5470	5470	5470	5470	0
42	20231127	183500	183737290	5470	5470	5470	5470	0
43	20231127	183400	183737290	5470	5470	5470	5470	0
44	20231127	183300	183737290	5470	5470	5470	5470	0
45	20231127	183200	183737290	5470	5470	5470	5470	0
46	20231127	183100	183737290	5470	5470	5470	5470	0
47	20231127	183000	183737290	5470	5470	5470	5470	0
48	20231127	182900	183737290	5470	5470	5470	5470	0
49	20231127	182800	183737290	5470	5470	5470	5470	0
50	20231127	182700	183737290	5470	5470	5470	5470	0
51	20231127	182600	183737290	5470	5470	5470	5470	0
52	20231127	182500	183737290	5470	5470	5470	5470	0
53	20231127	182400	183737290	5470	5470	5470	5470	0
54	20231127	182300	183737290	5470	5470	5470	5470	0
55	20231127	182200	183737290	5470	5470	5470	5470	0
56	20231127	182100	183737290	5470	5470	5470	5470	0
57	20231127	182000	183737290	5470	5470	5470	5470	0
58	20231127	181900	183737290	5470	5470	5470	5470	0
59	20231127	181800	183737290	5470	5470	5470	5470	0
60	20231127	181700	183737290	5470	5470	5470	5470	0
61	20231127	181600	183737290	5470	5470	5470	5470	0
62	20231127	181500	183737290	5470	5470	5470	5470	2468
63	20231127	181400	183737290	5470	5470	5470	5470	0
64	20231127	181300	183737290	5470	5470	5470	5470	0
65	20231127	181200	183737290	5470	5470	5470	5470	0
66	20231127	181100	183737290	5470	5470	5470	5470	0
67	20231127	181000	183737290	5470	5470	5470	5470	0
68	20231127	180900	183737290	5470	5470	5470	5470	0
69	20231127	180800	183737290	5470	5470	5470	5470	0
70	20231127	180700	183737290	5470	5470	5470	5470	0
71	20231127	180600	183737290	5470	5470	5470	5470	0
72	20231127	180500	183737290	5470	5470	5470	5470	0
73	20231127	180400	183737290	5470	5470	5470	5470	0
74	20231127	180300	183737290	5470	5470	5470	5470	0
75	20231127	180200	183737290	5470	5470	5470	5470	0
76	20231127	180100	183737290	5470	5470	5470	5470	0
77	20231127	180000	183737290	5470	5470	5470	5470	0
78	20231127	175900	183737290	5470	5470	5470	5470	0
79	20231127	175800	183737290	5470	5470	5470	5470	0
80	20231127	175700	183737290	5470	5470	5470	5470	0
81	20231127	175600	183737290	5470	5470	5470	5470	0
82	20231127	175500	183737290	5470	5470	5470	5470	0
83	20231127	175400	183737290	5470	5470	5470	5470	0
84	20231127	175300	183737290	5470	5470	5470	5470	0
85	20231127	175200	183737290	5470	5470	5470	5470	0
86	20231127	175100	183737290	5470	5470	5470	5470	0
87	20231127	175000	183737290	5470	5470	5470	5470	0
88	20231127	174900	183737290	5470	5470	5470	5470	0
89	20231127	174800	183737290	5470	5470	5470	5470	0
90	20231127	174700	183737290	5470	5470	5470	5470	0
91	20231127	174600	183737290	5470	5470	5470	5470	0
92	20231127	174500	183737290	5470	5470	5470	5470	2468
93	20231127	174400	183737290	5470	5470	5470	5470	0
94	20231127	174300	183737290	5470	5470	5470	5470	0
95	20231127	174200	183737290	5470	5470	5470	5470	0
96	20231127	174100	183737290	5470	5470	5470	5470	0
97	20231127	174000	183737290	5470	5470	5470	5470	0
98	20231127	173900	183737290	5470	5470	5470	5470	0
99	20231127	173800	183737290	5470	5470	5470	5470	0
100	20231127	173700	183737290	5470	5470	5470	5470	0
101	20231127	173600	183737290	5470	5470	5470	5470	0
102	20231127	173500	183737290	5470	5470	5470	5470	0
103	20231127	173400	183737290	5470	5470	5470	5470	0
104	20231127	173300	183737290	5470	5470	5470	5470	0
105	20231127	173200	183737290	5470	5470	5470	5470	0
106	20231127	173100	183737290	5470	5470	5470	5470	0
107	20231127	173000	183737290	5470	5470	5470	5470	0
108	20231127	172900	183737290	5470	5470	5470	5470	0
109	20231127	172800	183737290	5470	5470	5470	5470	0
110	20231127	172700	183737290	5470	5470	5470	5470	0
111	20231127	172600	183737290	5470	5470	5470	5470	0
112	20231127	172500	183737290	5470	5470	5470	5470	0
113	20231127	172400	183737290	5470	5470	5470	5470	0
114	20231127	172300	183737290	5470	5470	5470	5470	0
115	20231127	172200	183737290	5470	5470	5470	5470	0
116	20231127	172100	183737290	5470	5470	5470	5470	0
117	20231127	172000	183737290	5470	5470	5470	5470	0
118	20231127	171900	183737290	5470	5470	5470	5470	0
119	20231127	171800	183737290	5470	5470	5470	5470	0
120	20231127	171700	183737290	5470	5470	5470	5470	0
121	20231127	171600	183737290	5470	5470	5470	5470	0
122	20231127	171500	183737290	5470	5470	5470	5470	2468
123	20231127	171400	183737290	5470	5470	5470	5470	0
124	20231127	171300	183737290	5470	5470	5470	5470	0
125	20231127	171200	183737290	5470	5470	5470	5470	0
126	20231127	171100	183737290	5470	5470	5470	5470	0
127	20231127	171000	183737290	5470	5470	5470	5470	0
128	20231127	170900	183737290	5470	5470	5470	5470	0
129	20231127	170800	183737290	5470	5470	5470	5470	0
130	20231127	170700	183737290	5470	5470	5470	5470	0
131	20231127	170600	183737290	5470	5470	5470	5470	0
132	20231127	170500	183737290	5470	5470	5470	5470	0
133	20231127	170400	183737290	5470	5470	5470	5470	0
134	20231127	170300	183737290	5470	5470	5470	5470	0
135	20231127	170200	183737290	5470	5470	5470	5470	0
136	20231127	170100	183737290	5470	5470	5470	5470	0
137	20231127	170000	183737290	5470	5470	5470	5470	0
138	20231127	165900	183737290	5470	5470	5470	5470	0
139	20231127	165800	183737290	5470	5470	5470	5470	0
140	20231127	165700	183737290	5470	5470	5470	5470	0
141	20231127	165600	183737290	5470	5470	5470	5470	0
142	20231127	165500	183737290	5470	5470	5470	5470	0
143	20231127	165400	183737290	5470	5470	5470	5470	0
144	20231127	165300	183737290	5470	5470	5470	5470	0
145	20231127	165200	183737290	5470	5470	5470	5470	0
146	20231127	165100	183737290	5470	5470	5470	5470	0
147	20231127	165000	183737290	5470	5470	5470	5470	0
148	20231127	164900	183737290	5470	5470	5470	5470	0
149	20231127	164800	183737290	5470	5470	5470	5470	0
150	20231127	164700	183737290	5470	5470	5470	5470	0
151	20231127	164600	183737290	5470	5470	5470	5470	0
152	20231127	164500	183737290	5470	5470	5470	5470	2468
153	20231127	164400	183737290	5470	5470	5470	5470	0
154	20231127	164300	183737290	5470	5470	5470	5470	0
155	20231127	164200	183737290	5470	5470	5470	5470	0
156	20231127	164100	183737290	5470	5470	5470	5470	0
157	20231127	164000	183737290	5470	5470	5470	5470	0
158	20231127	163900	183737290	5470	5470	5470	5470	0
159	20231127	163800	183737290	5470	5470	5470	5470	0
160	20231127	163700	183737290	5470	5470	5470	5470	0
161	20231127	163600	183737290	5470	5470	5470	5470	0
162	20231127	163500	183737290	5470	5470	5470	5470	0
163	20231127	163400	183737290	5470	5470	5470	5470	0
164	20231127	163300	183737290	5470	5470	5470	5470	0
165	20231127	163200	183737290	5470	5470	5470	5470	0
166	20231127	163100	183737290	5470	5470	5470	5470	0
167	20231127	163000	183737290	5470	5470	5470	5470	0
168	20231127	162900	183737290	5470	5470	5470	5470	0
169	20231127	162800	183737290	5470	5470	5470	5470	0
170	20231127	162700	183737290	5470	5470	5470	5470	0
171	20231127	162600	183737290	5470	5470	5470	5470	0
172	20231127	162500	183737290	5470	5470	5470	5470	0
173	20231127	162400	183737290	5470	5470	5470	5470	0
174	20231127	162300	183737290	5470	5470	5470	5470	0
175	20231127	162200	183737290	5470	5470	5470	5470	0
176	20231127	162100	183737290	5470	5470	5470	5470	0
177	20231127	162000	183737290	5470	5470	5470	5470	0
178	20231127	161900	183737290	5470	5470	5470	5470	0
179	20231127	161800	183737290	5470	5470	5470	5470	0
180	20231127	161700	183737290	5470	5470	5470	5470	0
181	20231127	161600	183737290	5470	5470	5470	5470	0
182	20231127	161500	183737290	5470	5470	5470	5470	2468
183	20231127	161400	183737290	5470	5470	5470	5470	0
184	20231127	161300	183737290	5470	5470	5470	5470	0
185	20231127	161200	183737290	5470	5470	5470	5470	0
186	20231127	161100	183737290	5470	5470	5470	5470	0
187	20231127	161000	183737290	5470	5470	5470	5470	0
188	20231127	160900	183737290	5470	5470	5470	5470	0
189	20231127	160800	183737290	5470	5470	5470	5470	0
190	20231127	160700	183737290	5470	5470	5470	5470	0
191	20231127	160600	183737290	5470	5470	5470	5470	0
192	20231127	160500	183737290	5470	5470	5470	5470	0
193	20231127	160400	183737290	5470	5470	5470	5470	0
194	20231127	160300	183737290	5470	5470	5470	5470	0
195	20231127	160200	183737290	5470	5470	5470	5470	0
196	20231127	160100	183737290	5470	5470	5470	5470	0
197	20231127	160000	183737290	5470	5470	5470	5470	0
198	20231127	155900	183737290	5470	5470	5470	5470	0
199	20231127	155800	183737290	5470	5470	5470	5470	0
200	20231127	155700	183737290	5470	5470	5470	5470	0
201	20231127	155600	183737290	5470	5470	5470	5470	0
202	20231127	155500	183737290	5470	5470	5470	5470	0
203	20231127	155400	183737290	5470	5470	5470	5470	0
204	20231127	155300	183737290	5470	5470	5470	5470	0
205	20231127	155200	183737290	5470	5470	5470	5470	0
206	20231127	155100	183737290	5470	5470	5470	5470	0
207	20231127	155000	183737290	5470	5470	5470	5470	0
208	20231127	154900	183737290	5470	5470	5470	5470	0
209	20231127	154800	183737290	5470	5470	5470	5470	0
210	20231127	154700	183737290	5470	5470	5470	5470	0
211	20231127	154600	183737290	5470	5470	5470	5470	0
212	20231127	154500	183737290	5470	5470	5470	5470	2468
213	20231127	154400	183737290	5470	5470	5470	5470	0
214	20231127	154300	183737290	5470	5470	5470	5470	0
215	20231127	154200	183737290	5470	5470	5470	5470	0
216	20231127	154100	183737290	5470	5470	5470	5470	0
217	20231127	154000	183737290	5470	5470	5470	5470	0
218	20231127	153900	183737290	5470	5470	5470	5470	0
219	20231127	153800	183737290	5470	5470	5470	5470	0
220	20231127	153700	183737290	5470	5470	5470	5470	0
221	20231127	153600	183737290	5470	5470	5470	5470	0
222	20231127	153500	183737290	5470	5470	5470	5470	0
223	20231127	153400	183737290	5470	5470	5470	5470	0
224	20231127	153300	183737290	5470	5470	5470	5470	0
225	20231127	153200	183737290	5470	5470	5470	5470	0
226	20231127	153100	183737290	5470	5470	5470	5470	0
227	20231127	153000	183737290	5470	5470	5470	5470	2468
228	20231127	152900	170237330	5490	5490	5490	5490	0
229	20231127	152800	170237330	5490	5490	5490	5490	0
230	20231127	152700	170237330	5490	5490	5490	5490	0
231	20231127	152600	170237330	5490	5490	5490	5490	0
232	20231127	152500	170237330	5490	5490	5490	5490	0
233	20231127	152400	170237330	5490	5490	5490	5490	0
234	20231127	152300	170237330	5490	5490	5490	5490	0
235	20231127	152200	170237330	5490	5490	5490	5490	0
236	20231127	152100	170237330	5490	5490	5490	5490	0
237	20231127	152000	170237330	5490	5490	5490	5490	0
238	20231127	151900	170237330	5490	5470	5490	5470	5
239	20231127	151800	170209940	5470	5490	5490	5470	23
240	20231127	151700	170084050	5480	5480	5480	5480	0
241	20231127	151600	170084050	5480	5480	5480	5480	184
242	20231127	151500	169075730	5500	5500	5500	5500	0
243	20231127	151400	169075730	5500	5500	5500	5500	600
244	20231127	151300	165775730	5480	5460	5480	5460	368
245	20231127	151200	163763270	5460	5460	5460	5460	48
246	20231127	151100	163501190	5460	5460	5460	5460	4
247	20231127	151000	163479350	5460	5460	5460	5460	0
248	20231127	150900	163479350	5460	5460	5460	5460	0
249	20231127	150800	163479350	5460	5460	5460	5460	66
250	20231127	150700	163118990	5470	5470	5470	5470	108
251	20231127	150600	162528230	5480	5480	5480	5480	60
252	20231127	150500	162199430	5480	5480	5480	5480	0
253	20231127	150400	162199430	5480	5480	5480	5480	87
254	20231127	150300	161722670	5480	5480	5480	5480	0
255	20231127	150200	161722670	5480	5480	5480	5480	78
256	20231127	150100	161295230	5480	5480	5480	5480	0
257	20231127	150000	161295230	5480	5480	5480	5480	11
258	20231127	145900	161234950	5480	5480	5480	5480	0
259	20231127	145800	161234950	5480	5480	5480	5480	0
260	20231127	145700	161234950	5480	5480	5480	5480	78
261	20231127	145600	160807510	5480	5480	5480	5480	0
262	20231127	145500	160807510	5480	5480	5480	5480	0
263	20231127	145400	160807510	5480	5480	5480	5480	101
264	20231127	145300	160254030	5460	5460	5460	5460	0
265	20231127	145200	160254030	5460	5460	5460	5460	0
266	20231127	145100	160254030	5460	5470	5470	5460	2050
267	20231127	145000	149057730	5470	5470	5470	5470	64
268	20231127	144900	148707650	5470	5470	5470	5470	0
269	20231127	144800	148707650	5470	5470	5470	5470	2001
270	20231127	144700	137762180	5470	5470	5470	5470	33
271	20231127	144600	137581670	5480	5480	5480	5480	2
272	20231127	144500	137570710	5500	5500	5500	5500	90
273	20231127	144400	137075710	5470	5470	5470	5470	0
274	20231127	144300	137075710	5470	5480	5480	5470	67
275	20231127	144200	136709200	5480	5480	5480	5480	9
276	20231127	144100	136659880	5480	5480	5480	5480	0
277	20231127	144000	136659880	5480	5480	5480	5480	0
278	20231127	143900	136659880	5480	5480	5480	5480	0
279	20231127	143800	136659880	5480	5480	5480	5480	1
280	20231127	143700	136654400	5480	5480	5480	5480	0
281	20231127	143600	136654400	5480	5480	5480	5480	112
282	20231127	143500	136040640	5480	5480	5480	5480	0
283	20231127	143400	136040640	5480	5480	5480	5480	0
284	20231127	143300	136040640	5480	5480	5480	5480	77
285	20231127	143200	135618680	5480	5480	5480	5480	12
286	20231127	143100	135552920	5480	5480	5480	5480	0
287	20231127	143000	135552920	5480	5500	5500	5480	3
288	20231127	142900	135536460	5500	5500	5500	5500	1
289	20231127	142800	135530960	5470	5470	5470	5470	0
290	20231127	142700	135530960	5470	5470	5470	5470	0
291	20231127	142600	135530960	5470	5470	5470	5470	0
292	20231127	142500	135530960	5470	5470	5470	5470	0
293	20231127	142400	135530960	5470	5470	5470	5470	78
294	20231127	142300	135104300	5480	5480	5480	5480	12
295	20231127	142200	135038540	5480	5480	5480	5480	200
296	20231127	142100	133942540	5470	5470	5470	5470	0
297	20231127	142000	133942540	5470	5470	5470	5470	0
298	20231127	141900	133942540	5470	5470	5470	5470	0
299	20231127	141800	133942540	5470	5470	5470	5470	0
300	20231127	141700	133942540	5470	5470	5470	5470	0
301	20231127	141600	133942540	5470	5470	5470	5470	0
302	20231127	141500	133942540	5470	5480	5480	5470	67
303	20231127	141400	133576030	5470	5470	5470	5470	0
304	20231127	141300	133576030	5470	5470	5470	5470	0
305	20231127	141200	133576030	5470	5470	5470	5470	0
306	20231127	141100	133576030	5470	5470	5470	5470	0
307	20231127	141000	133576030	5470	5470	5470	5470	0
308	20231127	140900	133576030	5470	5470	5470	5470	0
309	20231127	140800	133576030	5470	5470	5470	5470	0
310	20231127	140700	133576030	5470	5470	5470	5470	0
311	20231127	140600	133576030	5470	5470	5470	5470	69
312	20231127	140500	133198600	5470	5470	5470	5470	31
313	20231127	140400	133029030	5470	5470	5470	5470	0
314	20231127	140300	133029030	5470	5470	5470	5470	0
315	20231127	140200	133029030	5470	5470	5470	5470	0
316	20231127	140100	133029030	5470	5470	5470	5470	0
317	20231127	140000	133029030	5470	5470	5470	5470	0
318	20231127	135900	133029030	5470	5470	5470	5470	200
319	20231127	135800	131935030	5470	5470	5470	5470	0
320	20231127	135700	131935030	5470	5470	5470	5470	1666
321	20231127	135600	122822010	5470	5470	5470	5470	0
322	20231127	135500	122822010	5470	5470	5470	5470	197
323	20231127	135400	121744420	5480	5480	5480	5480	0
324	20231127	135300	121744420	5480	5480	5480	5480	0
325	20231127	135200	121744420	5480	5480	5480	5480	0
326	20231127	135100	121744420	5480	5480	5480	5480	0
327	20231127	135000	121744420	5480	5480	5480	5480	0
328	20231127	134900	121744420	5480	5480	5480	5480	0
329	20231127	134800	121744420	5480	5480	5480	5480	54
330	20231127	134700	121448500	5500	5500	5500	5500	6
331	20231127	134600	121415500	5500	5480	5500	5480	10
332	20231127	134500	121360560	5480	5480	5480	5480	0
333	20231127	134400	121360560	5480	5480	5480	5480	200
334	20231127	134300	120264560	5480	5480	5480	5480	0
335	20231127	134200	120264560	5480	5480	5480	5480	0
336	20231127	134100	120264560	5480	5480	5480	5480	0
337	20231127	134000	120264560	5480	5480	5480	5480	0
338	20231127	133900	120264560	5480	5480	5480	5480	0
339	20231127	133800	120264560	5480	5480	5480	5480	65
340	20231127	133700	119908360	5480	5480	5480	5480	30
341	20231127	133600	119743960	5480	5480	5480	5480	0
342	20231127	133500	119743960	5480	5480	5480	5480	0
343	20231127	133400	119743960	5480	5480	5480	5480	0
344	20231127	133300	119743960	5480	5480	5480	5480	0
345	20231127	133200	119743960	5480	5480	5480	5480	0
346	20231127	133100	119743960	5480	5480	5480	5480	35
347	20231127	133000	119552160	5480	5480	5480	5480	0
348	20231127	132900	119552160	5480	5480	5480	5480	0
349	20231127	132800	119552160	5480	5480	5480	5480	0
350	20231127	132700	119552160	5480	5480	5480	5480	0
351	20231127	132600	119552160	5480	5480	5480	5480	0
352	20231127	132500	119552160	5480	5480	5480	5480	0
353	20231127	132400	119552160	5480	5480	5480	5480	1000
354	20231127	132300	114072160	5480	5480	5480	5480	74
355	20231127	132200	113666640	5480	5480	5480	5480	0
356	20231127	132100	113666640	5480	5480	5480	5480	0
357	20231127	132000	113666640	5480	5480	5480	5480	0
358	20231127	131900	113666640	5480	5480	5480	5480	0
359	20231127	131800	113666640	5480	5480	5480	5480	0
360	20231127	131700	113666640	5480	5480	5480	5480	0
361	20231127	131600	113666640	5480	5480	5480	5480	0
362	20231127	131500	113666640	5480	5480	5480	5480	0
363	20231127	131400	113666640	5480	5480	5480	5480	0
364	20231127	131300	113666640	5480	5480	5480	5480	0
365	20231127	131200	113666640	5480	5480	5480	5480	0
366	20231127	131100	113666640	5480	5480	5480	5480	0
367	20231127	131000	113666640	5480	5480	5480	5480	0
368	20231127	130900	113666640	5480	5480	5480	5480	0
369	20231127	130800	113666640	5480	5480	5480	5480	68
370	20231127	130700	113294000	5480	5480	5480	5480	120
371	20231127	130600	112636400	5480	5480	5480	5480	0
372	20231127	130500	112636400	5480	5480	5480	5480	0
373	20231127	130400	112636400	5480	5480	5480	5480	0
374	20231127	130300	112636400	5480	5480	5480	5480	0
375	20231127	130200	112636400	5480	5480	5480	5480	0
376	20231127	130100	112636400	5480	5480	5480	5480	0
377	20231127	130000	112636400	5480	5490	5490	5480	100
378	20231127	125900	112088380	5490	5490	5490	5490	0
379	20231127	125800	112088380	5490	5490	5490	5490	0
380	20231127	125700	112088380	5490	5490	5490	5490	0
381	20231127	125600	112088380	5490	5490	5490	5490	0
382	20231127	125500	112088380	5490	5490	5490	5490	0
383	20231127	125400	112088380	5490	5490	5490	5490	0
384	20231127	125300	112088380	5490	5490	5490	5490	264
385	20231127	125200	110639020	5500	5500	5500	5500	0
386	20231127	125100	110639020	5500	5500	5500	5500	0
387	20231127	125000	110639020	5500	5500	5500	5500	2
388	20231127	124900	110628020	5500	5500	5500	5500	0
389	20231127	124800	110628020	5500	5500	5500	5500	12
390	20231127	124700	110562020	5480	5480	5480	5480	0
391	20231127	124600	110562020	5480	5480	5480	5480	0
392	20231127	124500	110562020	5480	5480	5480	5480	0
393	20231127	124400	110562020	5480	5480	5480	5480	0
394	20231127	124300	110562020	5480	5480	5480	5480	0
395	20231127	124200	110562020	5480	5480	5480	5480	0
396	20231127	124100	110562020	5480	5480	5480	5480	0
397	20231127	124000	110562020	5480	5480	5480	5480	0
398	20231127	123900	110562020	5480	5480	5480	5480	0
399	20231127	123800	110562020	5480	5480	5480	5480	0
400	20231127	123700	110562020	5480	5480	5480	5480	0
401	20231127	123600	110562020	5480	5480	5480	5480	0
402	20231127	123500	110562020	5480	5480	5480	5480	0
403	20231127	123400	110562020	5480	5490	5490	5480	1917
404	20231127	123300	100038190	5490	5490	5490	5490	1525
405	20231127	123200	91665940	5480	5480	5480	5480	111
406	20231127	123100	91057660	5480	5480	5480	5480	0
407	20231127	123000	91057660	5480	5480	5480	5480	0
408	20231127	122900	91057660	5480	5480	5480	5480	1
409	20231127	122800	91052180	5470	5470	5470	5470	0
410	20231127	122700	91052180	5470	5470	5470	5470	0
411	20231127	122600	91052180	5470	5470	5470	5470	0
412	20231127	122500	91052180	5470	5470	5470	5470	0
413	20231127	122400	91052180	5470	5480	5480	5470	460
414	20231127	122300	88531410	5480	5480	5480	5480	0
415	20231127	122200	88531410	5480	5480	5480	5480	2
416	20231127	122100	88520450	5480	5480	5480	5480	0
417	20231127	122000	88520450	5480	5480	5480	5480	68
418	20231127	121900	88147810	5480	5480	5480	5480	0
419	20231127	121800	88147810	5480	5480	5480	5480	0
420	20231127	121700	88147810	5480	5480	5480	5480	0
421	20231127	121600	88147810	5480	5480	5480	5480	0
422	20231127	121500	88147810	5480	5480	5480	5480	0
423	20231127	121400	88147810	5480	5480	5480	5480	0
424	20231127	121300	88147810	5480	5480	5480	5480	0
425	20231127	121200	88147810	5480	5480	5480	5480	0
426	20231127	121100	88147810	5480	5480	5480	5480	0
427	20231127	121000	88147810	5480	5480	5480	5480	0
428	20231127	120900	88147810	5480	5480	5480	5480	0
429	20231127	120800	88147810	5480	5480	5480	5480	0
430	20231127	120700	88147810	5480	5480	5480	5480	65
431	20231127	120600	87791610	5490	5490	5490	5490	1
432	20231127	120500	87786120	5480	5480	5480	5480	0
433	20231127	120400	87786120	5480	5480	5480	5480	0
434	20231127	120300	87786120	5480	5480	5480	5480	0
435	20231127	120200	87786120	5480	5480	5480	5480	0
436	20231127	120100	87786120	5480	5480	5480	5480	0
437	20231127	120000	87786120	5480	5480	5480	5480	0
438	20231127	115900	87786120	5480	5480	5480	5480	0
439	20231127	115800	87786120	5480	5480	5480	5480	0
440	20231127	115700	87786120	5480	5480	5480	5480	35
441	20231127	115600	87594320	5480	5480	5480	5480	2
442	20231127	115500	87583360	5480	5480	5480	5480	71
443	20231127	115400	87194280	5470	5470	5470	5470	0
444	20231127	115300	87194280	5470	5470	5470	5470	0
445	20231127	115200	87194280	5470	5470	5470	5470	0
446	20231127	115100	87194280	5470	5470	5470	5470	0
447	20231127	115000	87194280	5470	5470	5470	5470	0
448	20231127	114900	87194280	5470	5470	5470	5470	0
449	20231127	114800	87194280	5470	5470	5470	5470	0
450	20231127	114700	87194280	5470	5470	5470	5470	0
451	20231127	114600	87194280	5470	5470	5470	5470	0
452	20231127	114500	87194280	5470	5470	5470	5470	0
453	20231127	114400	87194280	5470	5470	5470	5470	0
454	20231127	114300	87194280	5470	5470	5470	5470	75
455	20231127	114200	86784030	5500	5500	5500	5500	0
456	20231127	114100	86784030	5500	5500	5500	5500	50
457	20231127	114000	86509030	5500	5500	5500	5500	0
458	20231127	113900	86509030	5500	5500	5500	5500	0
459	20231127	113800	86509030	5500	5500	5500	5500	0
460	20231127	113700	86509030	5500	5500	5500	5500	0
461	20231127	113600	86509030	5500	5500	5500	5500	0
462	20231127	113500	86509030	5500	5500	5500	5500	0
463	20231127	113400	86509030	5500	5500	5500	5500	0
464	20231127	113300	86509030	5500	5500	5500	5500	17
465	20231127	113200	86415530	5470	5470	5470	5470	71
466	20231127	113100	86027160	5500	5500	5500	5500	2
467	20231127	113000	86016160	5470	5470	5470	5470	0
468	20231127	112900	86016160	5470	5470	5470	5470	0
469	20231127	112800	86016160	5470	5470	5470	5470	34
470	20231127	112700	85830180	5470	5470	5470	5470	1146
471	20231127	112600	79561560	5470	5480	5480	5470	3068
472	20231127	112500	62762670	5480	5480	5480	5480	0
473	20231127	112400	62762670	5480	5480	5480	5480	1
474	20231127	112300	62757190	5480	5480	5480	5480	11
475	20231127	112200	62696910	5480	5480	5480	5480	0
476	20231127	112100	62696910	5480	5490	5490	5480	500
477	20231127	112000	59955570	5490	5490	5490	5490	9
478	20231127	111900	59906160	5490	5490	5490	5490	518
479	20231127	111800	57062340	5500	5500	5500	5500	0
480	20231127	111700	57062340	5500	5500	5500	5500	0
481	20231127	111600	57062340	5500	5500	5500	5500	1
482	20231127	111500	57056840	5500	5500	5500	5500	0
483	20231127	111400	57056840	5500	5500	5500	5500	0
484	20231127	111300	57056840	5500	5500	5500	5500	0
485	20231127	111200	57056840	5500	5500	5500	5500	0
486	20231127	111100	57056840	5500	5500	5500	5500	0
487	20231127	111000	57056840	5500	5500	5500	5500	1
488	20231127	110900	57051340	5490	5490	5490	5490	0
489	20231127	110800	57051340	5490	5490	5490	5490	0
490	20231127	110700	57051340	5490	5490	5490	5490	0
491	20231127	110600	57051340	5490	5490	5490	5490	0
492	20231127	110500	57051340	5490	5490	5490	5490	0
493	20231127	110400	57051340	5490	5490	5490	5490	0
494	20231127	110300	57051340	5490	5490	5490	5490	0
495	20231127	110200	57051340	5490	5490	5490	5490	0
496	20231127	110100	57051340	5490	5490	5490	5490	0
497	20231127	110000	57051340	5490	5490	5490	5490	146
498	20231127	105900	56249800	5490	5490	5490	5490	795
499	20231127	105800	51885250	5490	5490	5490	5490	0
500	20231127	105700	51885250	5490	5490	5490	5490	0
501	20231127	105600	51885250	5490	5490	5490	5490	0
502	20231127	105500	51885250	5490	5490	5490	5490	1
503	20231127	105400	51879760	5500	5500	5500	5500	0
504	20231127	105300	51879760	5500	5500	5500	5500	0
505	20231127	105200	51879760	5500	5500	5500	5500	0
506	20231127	105100	51879760	5500	5500	5500	5500	0
507	20231127	105000	51879760	5500	5500	5500	5500	0
508	20231127	104900	51879760	5500	5500	5500	5500	39
509	20231127	104800	51665260	5480	5500	5500	5480	595
510	20231127	104700	48395340	5500	5500	5500	5500	0
511	20231127	104600	48395340	5500	5500	5500	5500	0
512	20231127	104500	48395340	5500	5500	5500	5500	0
513	20231127	104400	48395340	5500	5500	5500	5500	0
514	20231127	104300	48395340	5500	5500	5500	5500	0
515	20231127	104200	48395340	5500	5500	5500	5500	1
516	20231127	104100	48389840	5500	5500	5500	5500	20
517	20231127	104000	48279840	5500	5500	5500	5500	20
518	20231127	103900	48169840	5510	5500	5510	5500	53
519	20231127	103800	47877840	5510	5510	5510	5510	9
520	20231127	103700	47828250	5500	5500	5500	5500	0
521	20231127	103600	47828250	5500	5500	5500	5500	0
522	20231127	103500	47828250	5500	5500	5500	5500	0
523	20231127	103400	47828250	5500	5500	5500	5500	0
524	20231127	103300	47828250	5500	5500	5500	5500	0
525	20231127	103200	47828250	5500	5500	5500	5500	0
526	20231127	103100	47828250	5500	5500	5500	5500	3
527	20231127	103000	47811750	5490	5490	5490	5490	0
528	20231127	102900	47811750	5490	5490	5490	5490	103
529	20231127	102800	47246280	5510	5510	5510	5510	0
530	20231127	102700	47246280	5510	5510	5510	5510	0
531	20231127	102600	47246280	5510	5510	5510	5510	0
532	20231127	102500	47246280	5510	5510	5510	5510	0
533	20231127	102400	47246280	5510	5510	5510	5510	0
534	20231127	102300	47246280	5510	5510	5510	5510	0
535	20231127	102200	47246280	5510	5510	5510	5510	0
536	20231127	102100	47246280	5510	5510	5510	5510	0
537	20231127	102000	47246280	5510	5510	5510	5510	605
538	20231127	101900	43912730	5500	5500	5500	5500	0
539	20231127	101800	43912730	5500	5500	5500	5500	0
540	20231127	101700	43912730	5500	5500	5500	5500	300
541	20231127	101600	42262730	5480	5480	5480	5480	0
542	20231127	101500	42262730	5480	5480	5480	5480	0
543	20231127	101400	42262730	5480	5480	5480	5480	0
544	20231127	101300	42262730	5480	5490	5490	5480	253
545	20231127	101200	40875750	5500	5500	5500	5500	0
546	20231127	101100	40875750	5500	5500	5500	5500	0
547	20231127	101000	40875750	5500	5500	5500	5500	0
548	20231127	100900	40875750	5500	5500	5500	5500	0
549	20231127	100800	40875750	5500	5500	5500	5500	501
550	20231127	100700	38120250	5510	5510	5510	5510	0
551	20231127	100600	38120250	5510	5510	5510	5510	340
552	20231127	100500	36246850	5510	5500	5510	5500	115
553	20231127	100400	35613990	5500	5500	5500	5500	142
554	20231127	100300	34832990	5490	5490	5490	5490	0
555	20231127	100200	34832990	5490	5490	5490	5490	0
556	20231127	100100	34832990	5490	5490	5490	5490	10
557	20231127	100000	34778090	5490	5490	5490	5490	172
558	20231127	095900	33833810	5500	5500	5500	5500	0
559	20231127	095800	33833810	5500	5500	5500	5500	88
560	20231127	095700	33349810	5500	5500	5500	5500	364
561	20231127	095600	31347810	5510	5510	5510	5510	0
562	20231127	095500	31347810	5510	5510	5510	5510	0
563	20231127	095400	31347810	5510	5510	5510	5510	3
564	20231127	095300	31331280	5510	5500	5510	5500	196
565	20231127	095200	30253200	5490	5490	5490	5490	29
566	20231127	095100	30093990	5490	5490	5490	5490	0
567	20231127	095000	30093990	5490	5490	5490	5490	0
568	20231127	094900	30093990	5490	5490	5490	5490	0
569	20231127	094800	30093990	5490	5490	5490	5490	171
570	20231127	094700	29155200	5490	5490	5490	5490	0
571	20231127	094600	29155200	5490	5490	5490	5490	0
572	20231127	094500	29155200	5490	5490	5490	5490	29
573	20231127	094400	28995990	5490	5490	5490	5490	0
574	20231127	094300	28995990	5490	5490	5490	5490	8
575	20231127	094200	28952070	5490	5490	5490	5490	0
576	20231127	094100	28952070	5490	5480	5490	5480	501
577	20231127	094000	26206580	5490	5490	5490	5490	0
578	20231127	093900	26206580	5490	5490	5490	5490	5
579	20231127	093800	26179130	5490	5480	5490	5470	505
580	20231127	093700	23415380	5470	5490	5490	5470	788
581	20231127	093600	19102090	5480	5490	5490	5480	6
582	20231127	093500	19069190	5500	5500	5500	5500	0
583	20231127	093400	19069190	5500	5490	5500	5490	18
584	20231127	093300	18970360	5490	5490	5490	5490	0
585	20231127	093200	18970360	5490	5490	5490	5490	21
586	20231127	093100	18855070	5490	5490	5490	5490	0
587	20231127	093000	18855070	5490	5490	5490	5490	1
588	20231127	092900	18849580	5490	5490	5490	5490	378
589	20231127	092800	16774360	5500	5500	5500	5500	0
590	20231127	092700	16774360	5500	5500	5500	5500	0
591	20231127	092600	16774360	5500	5500	5500	5500	50
592	20231127	092500	16499360	5500	5500	5500	5500	0
593	20231127	092400	16499360	5500	5500	5500	5500	0
594	20231127	092300	16499360	5500	5500	5500	5500	2
595	20231127	092200	16488360	5500	5500	5500	5500	90
596	20231127	092100	15993360	5500	5500	5500	5500	160
597	20231127	092000	15113360	5490	5500	5500	5490	269
598	20231127	091900	13635360	5510	5510	5510	5510	0
599	20231127	091800	13635360	5510	5510	5510	5510	0
600	20231127	091700	13635360	5510	5510	5510	5510	0
601	20231127	091600	13635360	5510	5500	5510	5500	92
602	20231127	091500	13128860	5500	5510	5510	5500	208
603	20231127	091400	11984360	5500	5500	5500	5500	0
604	20231127	091300	11984360	5500	5500	5500	5500	123
605	20231127	091200	11307860	5500	5500	5500	5500	0
606	20231127	091100	11307860	5500	5500	5500	5500	100
607	20231127	091000	10757860	5500	5500	5500	5500	0
608	20231127	090900	10757860	5500	5500	5500	5500	21
609	20231127	090800	10642360	5500	5500	5500	5500	0
610	20231127	090700	10642360	5500	5500	5500	5500	1
611	20231127	090600	10636860	5500	5500	5500	5500	0
612	20231127	090500	10636860	5500	5500	5500	5500	1
613	20231127	090400	10631360	5460	5490	5490	5460	866
614	20231127	090300	5891430	5490	5490	5490	5490	0
615	20231127	090200	5891430	5490	5490	5490	5490	38
616	20231127	090100	5682810	5500	5500	5500	5500	0
617	20231127	090000	5682810	5500	5500	5500	5490	1034