KissMeData/066130/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194100	409583070	5550	5550	5550	5550	1867
3	20231127	194000	409583070	5550	5550	5550	5550	0
4	20231127	193900	409583070	5550	5550	5550	5550	0
5	20231127	193800	409583070	5550	5550	5550	5550	0
6	20231127	193700	409583070	5550	5550	5550	5550	0
7	20231127	193600	409583070	5550	5550	5550	5550	0
8	20231127	193500	409583070	5550	5550	5550	5550	0
9	20231127	193400	409583070	5550	5550	5550	5550	0
10	20231127	193300	409583070	5550	5550	5550	5550	0
11	20231127	193200	409583070	5550	5550	5550	5550	0
12	20231127	193100	409583070	5550	5550	5550	5550	0
13	20231127	193000	409583070	5550	5550	5550	5550	0
14	20231127	192900	409583070	5550	5550	5550	5550	0
15	20231127	192800	409583070	5550	5550	5550	5550	0
16	20231127	192700	409583070	5550	5550	5550	5550	0
17	20231127	192600	409583070	5550	5550	5550	5550	0
18	20231127	192500	409583070	5550	5550	5550	5550	0
19	20231127	192400	409583070	5550	5550	5550	5550	0
20	20231127	192300	409583070	5550	5550	5550	5550	0
21	20231127	192200	409583070	5550	5550	5550	5550	0
22	20231127	192100	409583070	5550	5550	5550	5550	0
23	20231127	192000	409583070	5550	5550	5550	5550	0
24	20231127	191900	409583070	5550	5550	5550	5550	0
25	20231127	191800	409583070	5550	5550	5550	5550	0
26	20231127	191700	409583070	5550	5550	5550	5550	0
27	20231127	191600	409583070	5550	5550	5550	5550	0
28	20231127	191500	409583070	5550	5550	5550	5550	0
29	20231127	191400	409583070	5550	5550	5550	5550	0
30	20231127	191300	409583070	5550	5550	5550	5550	0
31	20231127	191200	409583070	5550	5550	5550	5550	0
32	20231127	191100	409583070	5550	5550	5550	5550	1867
33	20231127	191000	409583070	5550	5550	5550	5550	0
34	20231127	190900	409583070	5550	5550	5550	5550	0
35	20231127	190800	409583070	5550	5550	5550	5550	0
36	20231127	190700	409583070	5550	5550	5550	5550	0
37	20231127	190600	409583070	5550	5550	5550	5550	0
38	20231127	190500	409583070	5550	5550	5550	5550	0
39	20231127	190400	409583070	5550	5550	5550	5550	0
40	20231127	190300	409583070	5550	5550	5550	5550	0
41	20231127	190200	409583070	5550	5550	5550	5550	0
42	20231127	190100	409583070	5550	5550	5550	5550	0
43	20231127	190000	409583070	5550	5550	5550	5550	0
44	20231127	185900	409583070	5550	5550	5550	5550	0
45	20231127	185800	409583070	5550	5550	5550	5550	0
46	20231127	185700	409583070	5550	5550	5550	5550	0
47	20231127	185600	409583070	5550	5550	5550	5550	0
48	20231127	185500	409583070	5550	5550	5550	5550	0
49	20231127	185400	409583070	5550	5550	5550	5550	0
50	20231127	185300	409583070	5550	5550	5550	5550	0
51	20231127	185200	409583070	5550	5550	5550	5550	0
52	20231127	185100	409583070	5550	5550	5550	5550	0
53	20231127	185000	409583070	5550	5550	5550	5550	0
54	20231127	184900	409583070	5550	5550	5550	5550	0
55	20231127	184800	409583070	5550	5550	5550	5550	0
56	20231127	184700	409583070	5550	5550	5550	5550	0
57	20231127	184600	409583070	5550	5550	5550	5550	0
58	20231127	184500	409583070	5550	5550	5550	5550	0
59	20231127	184400	409583070	5550	5550	5550	5550	0
60	20231127	184300	409583070	5550	5550	5550	5550	0
61	20231127	184200	409583070	5550	5550	5550	5550	0
62	20231127	184100	409583070	5550	5550	5550	5550	1867
63	20231127	184000	409583070	5550	5550	5550	5550	0
64	20231127	183900	409583070	5550	5550	5550	5550	0
65	20231127	183800	409583070	5550	5550	5550	5550	0
66	20231127	183700	409583070	5550	5550	5550	5550	0
67	20231127	183600	409583070	5550	5550	5550	5550	0
68	20231127	183500	409583070	5550	5550	5550	5550	0
69	20231127	183400	409583070	5550	5550	5550	5550	0
70	20231127	183300	409583070	5550	5550	5550	5550	0
71	20231127	183200	409583070	5550	5550	5550	5550	0
72	20231127	183100	409583070	5550	5550	5550	5550	0
73	20231127	183000	409583070	5550	5550	5550	5550	0
74	20231127	182900	409583070	5550	5550	5550	5550	0
75	20231127	182800	409583070	5550	5550	5550	5550	0
76	20231127	182700	409583070	5550	5550	5550	5550	0
77	20231127	182600	409583070	5550	5550	5550	5550	0
78	20231127	182500	409583070	5550	5550	5550	5550	0
79	20231127	182400	409583070	5550	5550	5550	5550	0
80	20231127	182300	409583070	5550	5550	5550	5550	0
81	20231127	182200	409583070	5550	5550	5550	5550	0
82	20231127	182100	409583070	5550	5550	5550	5550	0
83	20231127	182000	409583070	5550	5550	5550	5550	0
84	20231127	181900	409583070	5550	5550	5550	5550	0
85	20231127	181800	409583070	5550	5550	5550	5550	0
86	20231127	181700	409583070	5550	5550	5550	5550	0
87	20231127	181600	409583070	5550	5550	5550	5550	0
88	20231127	181500	409583070	5550	5550	5550	5550	0
89	20231127	181400	409583070	5550	5550	5550	5550	0
90	20231127	181300	409583070	5550	5550	5550	5550	0
91	20231127	181200	409583070	5550	5550	5550	5550	0
92	20231127	181100	409583070	5550	5550	5550	5550	1867
93	20231127	181000	409583070	5550	5550	5550	5550	0
94	20231127	180900	409583070	5550	5550	5550	5550	0
95	20231127	180800	409583070	5550	5550	5550	5550	0
96	20231127	180700	409583070	5550	5550	5550	5550	0
97	20231127	180600	409583070	5550	5550	5550	5550	0
98	20231127	180500	409583070	5550	5550	5550	5550	0
99	20231127	180400	409583070	5550	5550	5550	5550	0
100	20231127	180300	409583070	5550	5550	5550	5550	0
101	20231127	180200	409583070	5550	5550	5550	5550	0
102	20231127	180100	409583070	5550	5550	5550	5550	0
103	20231127	180000	409583070	5550	5550	5550	5550	0
104	20231127	175900	409583070	5550	5550	5550	5550	0
105	20231127	175800	409583070	5550	5550	5550	5550	0
106	20231127	175700	409583070	5550	5550	5550	5550	0
107	20231127	175600	409583070	5550	5550	5550	5550	0
108	20231127	175500	409583070	5550	5550	5550	5550	0
109	20231127	175400	409583070	5550	5550	5550	5550	0
110	20231127	175300	409583070	5550	5550	5550	5550	0
111	20231127	175200	409583070	5550	5550	5550	5550	0
112	20231127	175100	409583070	5550	5550	5550	5550	0
113	20231127	175000	409583070	5550	5550	5550	5550	0
114	20231127	174900	409583070	5550	5550	5550	5550	0
115	20231127	174800	409583070	5550	5550	5550	5550	0
116	20231127	174700	409583070	5550	5550	5550	5550	0
117	20231127	174600	409583070	5550	5550	5550	5550	0
118	20231127	174500	409583070	5550	5550	5550	5550	0
119	20231127	174400	409583070	5550	5550	5550	5550	0
120	20231127	174300	409583070	5550	5550	5550	5550	0
121	20231127	174200	409583070	5550	5550	5550	5550	0
122	20231127	174100	409583070	5550	5550	5550	5550	1867
123	20231127	174000	409583070	5550	5550	5550	5550	0
124	20231127	173900	409583070	5550	5550	5550	5550	0
125	20231127	173800	409583070	5550	5550	5550	5550	0
126	20231127	173700	409583070	5550	5550	5550	5550	0
127	20231127	173600	409583070	5550	5550	5550	5550	0
128	20231127	173500	409583070	5550	5550	5550	5550	0
129	20231127	173400	409583070	5550	5550	5550	5550	0
130	20231127	173300	409583070	5550	5550	5550	5550	0
131	20231127	173200	409583070	5550	5550	5550	5550	0
132	20231127	173100	409583070	5550	5550	5550	5550	0
133	20231127	173000	409583070	5550	5550	5550	5550	0
134	20231127	172900	409583070	5550	5550	5550	5550	0
135	20231127	172800	409583070	5550	5550	5550	5550	0
136	20231127	172700	409583070	5550	5550	5550	5550	0
137	20231127	172600	409583070	5550	5550	5550	5550	0
138	20231127	172500	409583070	5550	5550	5550	5550	0
139	20231127	172400	409583070	5550	5550	5550	5550	0
140	20231127	172300	409583070	5550	5550	5550	5550	0
141	20231127	172200	409583070	5550	5550	5550	5550	0
142	20231127	172100	409583070	5550	5550	5550	5550	0
143	20231127	172000	409583070	5550	5550	5550	5550	0
144	20231127	171900	409583070	5550	5550	5550	5550	0
145	20231127	171800	409583070	5550	5550	5550	5550	0
146	20231127	171700	409583070	5550	5550	5550	5550	0
147	20231127	171600	409583070	5550	5550	5550	5550	0
148	20231127	171500	409583070	5550	5550	5550	5550	0
149	20231127	171400	409583070	5550	5550	5550	5550	0
150	20231127	171300	409583070	5550	5550	5550	5550	0
151	20231127	171200	409583070	5550	5550	5550	5550	0
152	20231127	171100	409583070	5550	5550	5550	5550	1867
153	20231127	171000	409583070	5550	5550	5550	5550	0
154	20231127	170900	409583070	5550	5550	5550	5550	0
155	20231127	170800	409583070	5550	5550	5550	5550	0
156	20231127	170700	409583070	5550	5550	5550	5550	0
157	20231127	170600	409583070	5550	5550	5550	5550	0
158	20231127	170500	409583070	5550	5550	5550	5550	0
159	20231127	170400	409583070	5550	5550	5550	5550	0
160	20231127	170300	409583070	5550	5550	5550	5550	0
161	20231127	170200	409583070	5550	5550	5550	5550	0
162	20231127	170100	409583070	5550	5550	5550	5550	0
163	20231127	170000	409583070	5550	5550	5550	5550	0
164	20231127	165900	409583070	5550	5550	5550	5550	0
165	20231127	165800	409583070	5550	5550	5550	5550	0
166	20231127	165700	409583070	5550	5550	5550	5550	0
167	20231127	165600	409583070	5550	5550	5550	5550	0
168	20231127	165500	409583070	5550	5550	5550	5550	0
169	20231127	165400	409583070	5550	5550	5550	5550	0
170	20231127	165300	409583070	5550	5550	5550	5550	0
171	20231127	165200	409583070	5550	5550	5550	5550	0
172	20231127	165100	409583070	5550	5550	5550	5550	0
173	20231127	165000	409583070	5550	5550	5550	5550	0
174	20231127	164900	409583070	5550	5550	5550	5550	0
175	20231127	164800	409583070	5550	5550	5550	5550	0
176	20231127	164700	409583070	5550	5550	5550	5550	0
177	20231127	164600	409583070	5550	5550	5550	5550	0
178	20231127	164500	409583070	5550	5550	5550	5550	0
179	20231127	164400	409583070	5550	5550	5550	5550	0
180	20231127	164300	409583070	5550	5550	5550	5550	0
181	20231127	164200	409583070	5550	5550	5550	5550	0
182	20231127	164100	409583070	5550	5550	5550	5550	1867
183	20231127	164000	409583070	5550	5550	5550	5550	0
184	20231127	163900	409583070	5550	5550	5550	5550	0
185	20231127	163800	409583070	5550	5550	5550	5550	0
186	20231127	163700	409583070	5550	5550	5550	5550	0
187	20231127	163600	409583070	5550	5550	5550	5550	0
188	20231127	163500	409583070	5550	5550	5550	5550	0
189	20231127	163400	409583070	5550	5550	5550	5550	0
190	20231127	163300	409583070	5550	5550	5550	5550	0
191	20231127	163200	409583070	5550	5550	5550	5550	0
192	20231127	163100	409583070	5550	5550	5550	5550	0
193	20231127	163000	409583070	5550	5550	5550	5550	0
194	20231127	162900	409583070	5550	5550	5550	5550	0
195	20231127	162800	409583070	5550	5550	5550	5550	0
196	20231127	162700	409583070	5550	5550	5550	5550	0
197	20231127	162600	409583070	5550	5550	5550	5550	0
198	20231127	162500	409583070	5550	5550	5550	5550	0
199	20231127	162400	409583070	5550	5550	5550	5550	0
200	20231127	162300	409583070	5550	5550	5550	5550	0
201	20231127	162200	409583070	5550	5550	5550	5550	0
202	20231127	162100	409583070	5550	5550	5550	5550	0
203	20231127	162000	409583070	5550	5550	5550	5550	0
204	20231127	161900	409583070	5550	5550	5550	5550	0
205	20231127	161800	409583070	5550	5550	5550	5550	0
206	20231127	161700	409583070	5550	5550	5550	5550	0
207	20231127	161600	409583070	5550	5550	5550	5550	0
208	20231127	161500	409583070	5550	5550	5550	5550	0
209	20231127	161400	409583070	5550	5550	5550	5550	0
210	20231127	161300	409583070	5550	5550	5550	5550	0
211	20231127	161200	409583070	5550	5550	5550	5550	0
212	20231127	161100	409583070	5550	5550	5550	5550	1867
213	20231127	161000	409583070	5550	5550	5550	5550	0
214	20231127	160900	409583070	5550	5550	5550	5550	0
215	20231127	160800	409583070	5550	5550	5550	5550	0
216	20231127	160700	409583070	5550	5550	5550	5550	0
217	20231127	160600	409583070	5550	5550	5550	5550	0
218	20231127	160500	409583070	5550	5550	5550	5550	0
219	20231127	160400	409583070	5550	5550	5550	5550	0
220	20231127	160300	409583070	5550	5550	5550	5550	0
221	20231127	160200	409583070	5550	5550	5550	5550	0
222	20231127	160100	409583070	5550	5550	5550	5550	0
223	20231127	160000	409583070	5550	5550	5550	5550	0
224	20231127	155900	409583070	5550	5550	5550	5550	0
225	20231127	155800	409583070	5550	5550	5550	5550	0
226	20231127	155700	409583070	5550	5550	5550	5550	0
227	20231127	155600	409583070	5550	5550	5550	5550	0
228	20231127	155500	409583070	5550	5550	5550	5550	0
229	20231127	155400	409583070	5550	5550	5550	5550	0
230	20231127	155300	409583070	5550	5550	5550	5550	0
231	20231127	155200	409583070	5550	5550	5550	5550	0
232	20231127	155100	409583070	5550	5550	5550	5550	0
233	20231127	155000	409583070	5550	5550	5550	5550	0
234	20231127	154900	409583070	5550	5550	5550	5550	0
235	20231127	154800	409583070	5550	5550	5550	5550	0
236	20231127	154700	409583070	5550	5550	5550	5550	0
237	20231127	154600	409583070	5550	5550	5550	5550	0
238	20231127	154500	409583070	5550	5550	5550	5550	0
239	20231127	154400	409583070	5550	5550	5550	5550	0
240	20231127	154300	409583070	5550	5550	5550	5550	0
241	20231127	154200	409583070	5550	5550	5550	5550	0
242	20231127	154100	409583070	5550	5550	5550	5550	1867
243	20231127	154000	409583070	5550	5550	5550	5550	0
244	20231127	153900	409583070	5550	5550	5550	5550	0
245	20231127	153800	409583070	5550	5550	5550	5550	0
246	20231127	153700	409583070	5550	5550	5550	5550	0
247	20231127	153600	409583070	5550	5550	5550	5550	0
248	20231127	153500	409583070	5550	5550	5550	5550	0
249	20231127	153400	409583070	5550	5550	5550	5550	0
250	20231127	153300	409583070	5550	5550	5550	5550	0
251	20231127	153200	409583070	5550	5550	5550	5550	0
252	20231127	153100	409583070	5550	5550	5550	5550	0
253	20231127	153000	409583070	5550	5550	5550	5550	1867
254	20231127	152900	399221220	5480	5480	5480	5480	0
255	20231127	152800	399221220	5480	5480	5480	5480	0
256	20231127	152700	399221220	5480	5480	5480	5480	0
257	20231127	152600	399221220	5480	5480	5480	5480	0
258	20231127	152500	399221220	5480	5480	5480	5480	0
259	20231127	152400	399221220	5480	5480	5480	5480	0
260	20231127	152300	399221220	5480	5480	5480	5480	0
261	20231127	152200	399221220	5480	5480	5480	5480	0
262	20231127	152100	399221220	5480	5480	5480	5480	0
263	20231127	152000	399221220	5480	5480	5480	5480	0
264	20231127	151900	399221220	5480	5490	5490	5480	121
265	20231127	151800	398557120	5540	5540	5540	5540	0
266	20231127	151700	398557120	5540	5530	5540	5530	10
267	20231127	151600	398501810	5500	5490	5500	5490	199
268	20231127	151500	397409290	5480	5480	5480	5480	25
269	20231127	151400	397272290	5490	5480	5490	5480	81
270	20231127	151300	396828400	5490	5480	5490	5480	3
271	20231127	151200	396811940	5470	5500	5500	5470	729
272	20231127	151100	392815670	5490	5510	5510	5490	930
273	20231127	151000	387699130	5510	5520	5520	5500	5698
274	20231127	150900	356353730	5510	5530	5530	5510	700
275	20231127	150800	352496690	5510	5510	5510	5510	0
276	20231127	150700	352496690	5510	5520	5520	5510	19
277	20231127	150600	352391910	5550	5550	5550	5550	0
278	20231127	150500	352391910	5550	5550	5550	5550	0
279	20231127	150400	352391910	5550	5550	5550	5550	0
280	20231127	150300	352391910	5550	5550	5550	5550	0
281	20231127	150200	352391910	5550	5550	5550	5510	706
282	20231127	150100	348494420	5550	5550	5550	5550	0
283	20231127	150000	348494420	5550	5550	5550	5550	10
284	20231127	145900	348438920	5550	5550	5550	5550	10
285	20231127	145800	348383420	5550	5550	5550	5550	11
286	20231127	145700	348322370	5550	5550	5550	5550	0
287	20231127	145600	348322370	5550	5550	5550	5550	0
288	20231127	145500	348322370	5550	5550	5550	5550	1
289	20231127	145400	348316820	5590	5590	5590	5590	0
290	20231127	145300	348316820	5590	5590	5590	5590	0
291	20231127	145200	348316820	5590	5590	5590	5590	0
292	20231127	145100	348316820	5590	5590	5590	5590	0
293	20231127	145000	348316820	5590	5590	5590	5590	0
294	20231127	144900	348316820	5590	5580	5590	5580	20
295	20231127	144800	348205170	5570	5570	5570	5570	262
296	20231127	144700	346745830	5570	5570	5570	5570	0
297	20231127	144600	346745830	5570	5570	5570	5570	0
298	20231127	144500	346745830	5570	5560	5570	5560	251
299	20231127	144400	345347880	5550	5540	5550	5540	364
300	20231127	144300	343327720	5550	5540	5550	5540	100
301	20231127	144200	342772730	5550	5550	5550	5550	0
302	20231127	144100	342772730	5550	5550	5550	5550	0
303	20231127	144000	342772730	5550	5550	5550	5550	0
304	20231127	143900	342772730	5550	5540	5550	5540	20
305	20231127	143800	342661760	5530	5530	5530	5530	0
306	20231127	143700	342661760	5530	5530	5550	5510	202
307	20231127	143600	341542760	5530	5530	5530	5530	0
308	20231127	143500	341542760	5530	5530	5530	5530	0
309	20231127	143400	341542760	5530	5530	5550	5530	51
310	20231127	143300	341259750	5550	5550	5550	5550	0
311	20231127	143200	341259750	5550	5520	5550	5520	55
312	20231127	143100	340955310	5500	5500	5500	5500	0
313	20231127	143000	340955310	5500	5510	5510	5500	1365
314	20231127	142900	333447780	5510	5510	5510	5510	1
315	20231127	142800	333442270	5510	5510	5510	5500	201
316	20231127	142700	332334770	5520	5520	5520	5520	0
317	20231127	142600	332334770	5520	5520	5520	5520	0
318	20231127	142500	332334770	5520	5520	5520	5520	55
319	20231127	142400	332031170	5510	5510	5510	5510	170
320	20231127	142300	331094470	5500	5500	5500	5500	0
321	20231127	142200	331094470	5500	5500	5500	5500	0
322	20231127	142100	331094470	5500	5510	5510	5500	110
323	20231127	142000	330489370	5500	5500	5500	5500	180
324	20231127	141900	329499370	5500	5500	5500	5500	400
325	20231127	141800	327299370	5510	5510	5510	5500	71
326	20231127	141700	326908670	5510	5510	5510	5500	598
327	20231127	141600	323614690	5510	5510	5510	5510	521
328	20231127	141500	320743980	5520	5520	5520	5500	1221
329	20231127	141400	314023880	5510	5520	5520	5510	1294
330	20231127	141300	306892950	5520	5530	5530	5520	627
331	20231127	141200	303426900	5540	5550	5550	5540	274
332	20231127	141100	301908930	5550	5550	5550	5550	0
333	20231127	141000	301908930	5550	5550	5550	5550	0
334	20231127	140900	301908930	5550	5550	5550	5550	0
335	20231127	140800	301908930	5550	5550	5550	5550	0
336	20231127	140700	301908930	5550	5550	5550	5550	0
337	20231127	140600	301908930	5550	5550	5550	5550	0
338	20231127	140500	301908930	5550	5550	5550	5550	0
339	20231127	140400	301908930	5550	5550	5550	5550	0
340	20231127	140300	301908930	5550	5550	5550	5550	1
341	20231127	140200	301903380	5540	5540	5540	5540	0
342	20231127	140100	301903380	5540	5540	5540	5540	0
343	20231127	140000	301903380	5540	5540	5540	5540	0
344	20231127	135900	301903380	5540	5540	5540	5540	0
345	20231127	135800	301903380	5540	5540	5540	5540	8
346	20231127	135700	301859060	5550	5550	5550	5550	0
347	20231127	135600	301859060	5550	5550	5550	5550	27
348	20231127	135500	301709210	5540	5540	5540	5540	0
349	20231127	135400	301709210	5540	5540	5540	5540	0
350	20231127	135300	301709210	5540	5540	5540	5540	0
351	20231127	135200	301709210	5540	5540	5540	5540	0
352	20231127	135100	301709210	5540	5540	5540	5540	0
353	20231127	135000	301709210	5540	5540	5540	5540	143
354	20231127	134900	300916990	5540	5540	5540	5540	0
355	20231127	134800	300916990	5540	5540	5540	5540	0
356	20231127	134700	300916990	5540	5540	5540	5540	0
357	20231127	134600	300916990	5540	5540	5540	5540	0
358	20231127	134500	300916990	5540	5540	5540	5540	0
359	20231127	134400	300916990	5540	5540	5540	5540	0
360	20231127	134300	300916990	5540	5540	5540	5540	0
361	20231127	134200	300916990	5540	5540	5540	5540	0
362	20231127	134100	300916990	5540	5540	5540	5540	1000
363	20231127	134000	295376990	5550	5550	5550	5550	14
364	20231127	133900	295299290	5550	5550	5550	5550	0
365	20231127	133800	295299290	5550	5550	5550	5550	0
366	20231127	133700	295299290	5550	5550	5550	5550	0
367	20231127	133600	295299290	5550	5550	5550	5550	0
368	20231127	133500	295299290	5550	5550	5550	5550	0
369	20231127	133400	295299290	5550	5550	5550	5550	52
370	20231127	133300	295010690	5550	5550	5550	5550	0
371	20231127	133200	295010690	5550	5550	5550	5550	0
372	20231127	133100	295010690	5550	5550	5550	5550	0
373	20231127	133000	295010690	5550	5550	5550	5550	0
374	20231127	132900	295010690	5550	5550	5550	5550	0
375	20231127	132800	295010690	5550	5550	5550	5550	0
376	20231127	132700	295010690	5550	5550	5550	5550	0
377	20231127	132600	295010690	5550	5550	5550	5550	0
378	20231127	132500	295010690	5550	5540	5550	5540	672
379	20231127	132400	291282580	5530	5530	5530	5530	0
380	20231127	132300	291282580	5530	5530	5530	5530	0
381	20231127	132200	291282580	5530	5530	5530	5530	0
382	20231127	132100	291282580	5530	5530	5530	5530	0
383	20231127	132000	291282580	5530	5530	5530	5530	361
384	20231127	131900	289286250	5520	5540	5540	5520	4013
385	20231127	131800	267116400	5550	5550	5550	5550	0
386	20231127	131700	267116400	5550	5550	5550	5550	0
387	20231127	131600	267116400	5550	5550	5550	5550	1
388	20231127	131500	267110850	5550	5550	5550	5550	0
389	20231127	131400	267110850	5550	5550	5550	5550	3
390	20231127	131300	267094200	5550	5550	5550	5550	18
391	20231127	131200	266994300	5550	5570	5580	5550	234
392	20231127	131100	265695390	5580	5580	5580	5580	0
393	20231127	131000	265695390	5580	5580	5580	5580	0
394	20231127	130900	265695390	5580	5580	5580	5580	0
395	20231127	130800	265695390	5580	5570	5580	5570	100
396	20231127	130700	265138340	5560	5560	5560	5560	0
397	20231127	130600	265138340	5560	5550	5560	5550	100
398	20231127	130500	264582950	5550	5550	5550	5550	1
399	20231127	130400	264577400	5530	5530	5530	5530	0
400	20231127	130300	264577400	5530	5530	5530	5530	0
401	20231127	130200	264577400	5530	5530	5530	5530	0
402	20231127	130100	264577400	5530	5530	5530	5530	400
403	20231127	130000	262365400	5520	5520	5520	5520	0
404	20231127	125900	262365400	5520	5540	5540	5520	3463
405	20231127	125800	243230180	5540	5540	5540	5540	0
406	20231127	125700	243230180	5540	5540	5540	5540	0
407	20231127	125600	243230180	5540	5540	5540	5540	0
408	20231127	125500	243230180	5540	5540	5540	5540	0
409	20231127	125400	243230180	5540	5540	5540	5540	0
410	20231127	125300	243230180	5540	5540	5540	5540	250
411	20231127	125200	241845180	5540	5540	5540	5540	61
412	20231127	125100	241507240	5540	5540	5540	5540	0
413	20231127	125000	241507240	5540	5540	5540	5540	92
414	20231127	124900	240997560	5540	5540	5540	5540	0
415	20231127	124800	240997560	5540	5540	5540	5540	0
416	20231127	124700	240997560	5540	5540	5540	5540	213
417	20231127	124600	239817540	5540	5540	5540	5540	0
418	20231127	124500	239817540	5540	5540	5540	5540	200
419	20231127	124400	238709540	5540	5540	5540	5540	215
420	20231127	124300	237518440	5540	5550	5550	5540	752
421	20231127	124200	233349240	5550	5550	5550	5550	149
422	20231127	124100	232522290	5550	5550	5550	5550	0
423	20231127	124000	232522290	5550	5550	5550	5550	0
424	20231127	123900	232522290	5550	5550	5550	5550	20
425	20231127	123800	232411290	5550	5550	5550	5550	0
426	20231127	123700	232411290	5550	5570	5570	5550	101
427	20231127	123600	231850620	5570	5570	5570	5570	0
428	20231127	123500	231850620	5570	5570	5570	5570	111
429	20231127	123400	231232350	5570	5570	5570	5570	0
430	20231127	123300	231232350	5570	5570	5570	5570	0
431	20231127	123200	231232350	5570	5570	5570	5570	0
432	20231127	123100	231232350	5570	5570	5570	5570	10
433	20231127	123000	231176650	5570	5570	5570	5570	0
434	20231127	122900	231176650	5570	5570	5570	5570	0
435	20231127	122800	231176650	5570	5570	5570	5570	0
436	20231127	122700	231176650	5570	5570	5570	5570	0
437	20231127	122600	231176650	5570	5570	5570	5570	0
438	20231127	122500	231176650	5570	5570	5570	5570	0
439	20231127	122400	231176650	5570	5570	5570	5570	0
440	20231127	122300	231176650	5570	5570	5570	5570	0
441	20231127	122200	231176650	5570	5570	5570	5570	29
442	20231127	122100	231015120	5550	5550	5550	5550	0
443	20231127	122000	231015120	5550	5560	5560	5550	5
444	20231127	121900	230987360	5550	5560	5560	5550	5
445	20231127	121800	230959600	5550	5550	5550	5550	0
446	20231127	121700	230959600	5550	5550	5550	5550	2
447	20231127	121600	230948500	5550	5550	5550	5550	37
448	20231127	121500	230743150	5550	5560	5560	5550	4
449	20231127	121400	230720920	5570	5570	5570	5570	0
450	20231127	121300	230720920	5570	5570	5570	5570	58
451	20231127	121200	230397860	5590	5590	5590	5590	0
452	20231127	121100	230397860	5590	5590	5590	5590	0
453	20231127	121000	230397860	5590	5590	5590	5590	1
454	20231127	120900	230392270	5580	5580	5580	5580	1264
455	20231127	120800	223339150	5580	5580	5580	5580	1
456	20231127	120700	223333570	5570	5570	5570	5570	3
457	20231127	120600	223316860	5580	5580	5580	5580	0
458	20231127	120500	223316860	5580	5580	5580	5580	0
459	20231127	120400	223316860	5580	5580	5580	5580	0
460	20231127	120300	223316860	5580	5580	5580	5580	0
461	20231127	120200	223316860	5580	5580	5580	5580	0
462	20231127	120100	223316860	5580	5580	5580	5580	0
463	20231127	120000	223316860	5580	5580	5580	5580	0
464	20231127	115900	223316860	5580	5580	5580	5580	0
465	20231127	115800	223316860	5580	5580	5580	5580	0
466	20231127	115700	223316860	5580	5580	5580	5580	0
467	20231127	115600	223316860	5580	5580	5580	5580	0
468	20231127	115500	223316860	5580	5580	5580	5580	0
469	20231127	115400	223316860	5580	5580	5580	5580	0
470	20231127	115300	223316860	5580	5580	5580	5580	0
471	20231127	115200	223316860	5580	5580	5580	5580	0
472	20231127	115100	223316860	5580	5580	5580	5580	0
473	20231127	115000	223316860	5580	5600	5600	5580	397
474	20231127	114900	221101540	5600	5600	5600	5600	24
475	20231127	114800	220967140	5600	5600	5600	5600	62
476	20231127	114700	220619940	5590	5590	5590	5590	0
477	20231127	114600	220619940	5590	5590	5590	5590	0
478	20231127	114500	220619940	5590	5590	5590	5590	0
479	20231127	114400	220619940	5590	5590	5590	5590	0
480	20231127	114300	220619940	5590	5590	5590	5590	0
481	20231127	114200	220619940	5590	5590	5590	5590	0
482	20231127	114100	220619940	5590	5590	5590	5590	0
483	20231127	114000	220619940	5590	5590	5590	5590	0
484	20231127	113900	220619940	5590	5590	5590	5590	0
485	20231127	113800	220619940	5590	5590	5590	5590	0
486	20231127	113700	220619940	5590	5590	5590	5590	5
487	20231127	113600	220591990	5590	5590	5590	5590	1000
488	20231127	113500	215001990	5580	5580	5580	5580	0
489	20231127	113400	215001990	5580	5580	5580	5580	0
490	20231127	113300	215001990	5580	5580	5580	5580	0
491	20231127	113200	215001990	5580	5580	5580	5580	0
492	20231127	113100	215001990	5580	5580	5580	5580	0
493	20231127	113000	215001990	5580	5580	5580	5580	0
494	20231127	112900	215001990	5580	5570	5580	5570	58
495	20231127	112800	214678630	5570	5570	5570	5570	0
496	20231127	112700	214678630	5570	5570	5570	5570	0
497	20231127	112600	214678630	5570	5570	5570	5570	1
498	20231127	112500	214673060	5570	5570	5570	5570	113
499	20231127	112400	214043650	5570	5570	5570	5570	39
500	20231127	112300	213826420	5570	5570	5570	5570	5
501	20231127	112200	213798570	5570	5570	5570	5570	15
502	20231127	112100	213715020	5560	5560	5560	5560	0
503	20231127	112000	213715020	5560	5560	5560	5560	33
504	20231127	111900	213531540	5570	5570	5570	5570	0
505	20231127	111800	213531540	5570	5570	5570	5570	9
506	20231127	111700	213481410	5570	5570	5570	5570	0
507	20231127	111600	213481410	5570	5570	5570	5570	140
508	20231127	111500	212701610	5570	5570	5570	5570	0
509	20231127	111400	212701610	5570	5570	5570	5570	0
510	20231127	111300	212701610	5570	5570	5570	5570	0
511	20231127	111200	212701610	5570	5570	5570	5570	2
512	20231127	111100	212690470	5580	5580	5580	5580	15
513	20231127	111000	212606770	5600	5600	5600	5600	0
514	20231127	110900	212606770	5600	5600	5600	5600	0
515	20231127	110800	212606770	5600	5600	5600	5600	0
516	20231127	110700	212606770	5600	5600	5600	5600	0
517	20231127	110600	212606770	5600	5610	5610	5600	354
518	20231127	110500	210624330	5610	5610	5610	5610	1
519	20231127	110400	210618720	5610	5610	5610	5610	0
520	20231127	110300	210618720	5610	5610	5610	5610	0
521	20231127	110200	210618720	5610	5610	5610	5610	0
522	20231127	110100	210618720	5610	5610	5610	5610	1
523	20231127	110000	210613110	5610	5620	5620	5610	103
524	20231127	105900	210034350	5600	5600	5600	5600	0
525	20231127	105800	210034350	5600	5600	5600	5600	1
526	20231127	105700	210028750	5610	5610	5610	5610	0
527	20231127	105600	210028750	5610	5610	5610	5610	0
528	20231127	105500	210028750	5610	5610	5610	5610	12
529	20231127	105400	209961430	5610	5600	5610	5600	38
530	20231127	105300	209748260	5580	5580	5580	5580	2
531	20231127	105200	209737100	5580	5600	5600	5580	123
532	20231127	105100	209048360	5620	5620	5620	5620	0
533	20231127	105000	209048360	5620	5620	5620	5620	0
534	20231127	104900	209048360	5620	5620	5620	5620	0
535	20231127	104800	209048360	5620	5620	5620	5620	0
536	20231127	104700	209048360	5620	5620	5620	5620	0
537	20231127	104600	209048360	5620	5620	5620	5620	5
538	20231127	104500	209020260	5620	5620	5620	5620	0
539	20231127	104400	209020260	5620	5620	5620	5620	10
540	20231127	104300	208964060	5620	5620	5620	5620	0
541	20231127	104200	208964060	5620	5620	5620	5620	0
542	20231127	104100	208964060	5620	5620	5620	5620	0
543	20231127	104000	208964060	5620	5620	5620	5620	1
544	20231127	103900	208958440	5600	5600	5600	5600	0
545	20231127	103800	208958440	5600	5600	5600	5600	0
546	20231127	103700	208958440	5600	5600	5600	5600	0
547	20231127	103600	208958440	5600	5600	5600	5600	0
548	20231127	103500	208958440	5600	5600	5600	5600	0
549	20231127	103400	208958440	5600	5600	5600	5600	29
550	20231127	103300	208796040	5580	5600	5600	5580	38
551	20231127	103200	208583320	5600	5600	5600	5600	6
552	20231127	103100	208549720	5600	5600	5600	5600	4
553	20231127	103000	208527320	5600	5600	5600	5600	116
554	20231127	102900	207877720	5590	5590	5590	5590	1
555	20231127	102800	207872130	5580	5580	5580	5580	0
556	20231127	102700	207872130	5580	5580	5580	5580	0
557	20231127	102600	207872130	5580	5570	5580	5570	352
558	20231127	102500	205907990	5550	5550	5550	5550	0
559	20231127	102400	205907990	5550	5550	5550	5550	100
560	20231127	102300	205352990	5560	5540	5560	5530	8277
561	20231127	102200	159498700	5540	5560	5560	5540	9164
562	20231127	102100	108725830	5550	5550	5550	5550	0
563	20231127	102000	108725830	5550	5550	5550	5550	0
564	20231127	101900	108725830	5550	5550	5550	5550	0
565	20231127	101800	108725830	5550	5550	5550	5550	197
566	20231127	101700	107632480	5550	5550	5550	5550	0
567	20231127	101600	107632480	5550	5550	5550	5550	0
568	20231127	101500	107632480	5550	5570	5570	5540	1440
569	20231127	101400	99640290	5570	5560	5570	5560	385
570	20231127	101300	97496110	5560	5550	5560	5550	120
571	20231127	101200	96829910	5560	5560	5560	5560	0
572	20231127	101100	96829910	5560	5600	5600	5560	2107
573	20231127	101000	85099200	5570	5570	5570	5570	0
574	20231127	100900	85099200	5570	5570	5570	5570	2
575	20231127	100800	85088060	5620	5580	5620	5580	6
576	20231127	100700	85054490	5580	5580	5580	5580	28
577	20231127	100600	84898250	5610	5610	5610	5610	0
578	20231127	100500	84898250	5610	5610	5610	5610	0
579	20231127	100400	84898250	5610	5610	5610	5610	0
580	20231127	100300	84898250	5610	5570	5610	5570	131
581	20231127	100200	84163980	5570	5570	5570	5570	54
582	20231127	100100	83863200	5570	5580	5580	5570	747
583	20231127	100000	79698000	5580	5580	5580	5580	0
584	20231127	095900	79698000	5580	5580	5580	5580	1
585	20231127	095800	79692420	5580	5580	5580	5580	0
586	20231127	095700	79692420	5580	5580	5580	5580	0
587	20231127	095600	79692420	5580	5580	5580	5580	0
588	20231127	095500	79692420	5580	5580	5580	5580	1
589	20231127	095400	79686840	5590	5590	5590	5590	0
590	20231127	095300	79686840	5590	5590	5590	5590	0
591	20231127	095200	79686840	5590	5590	5590	5590	1
592	20231127	095100	79681250	5590	5590	5590	5590	0
593	20231127	095000	79681250	5590	5590	5590	5590	0
594	20231127	094900	79681250	5590	5590	5590	5590	0
595	20231127	094800	79681250	5590	5590	5590	5590	6
596	20231127	094700	79647710	5580	5580	5580	5580	0
597	20231127	094600	79647710	5580	5580	5580	5580	0
598	20231127	094500	79647710	5580	5580	5580	5580	0
599	20231127	094400	79647710	5580	5580	5580	5580	0
600	20231127	094300	79647710	5580	5580	5580	5580	0
601	20231127	094200	79647710	5580	5590	5590	5580	428
602	20231127	094100	77258960	5600	5600	5600	5600	0
603	20231127	094000	77258960	5600	5600	5600	5600	1096
604	20231127	093900	71121360	5610	5610	5610	5610	0
605	20231127	093800	71121360	5610	5610	5610	5600	471
606	20231127	093700	68479210	5610	5610	5610	5610	11
607	20231127	093600	68417500	5610	5610	5610	5610	46
608	20231127	093500	68159440	5630	5630	5630	5630	30
609	20231127	093400	67990540	5620	5620	5620	5620	689
610	20231127	093300	64118360	5620	5620	5620	5620	0
611	20231127	093200	64118360	5620	5620	5620	5620	1
612	20231127	093100	64112740	5620	5620	5620	5620	1
613	20231127	093000	64107120	5600	5600	5600	5600	21
614	20231127	092900	63989520	5600	5600	5600	5600	0
615	20231127	092800	63989520	5600	5600	5600	5600	0
616	20231127	092700	63989520	5600	5600	5600	5600	48
617	20231127	092600	63720720	5600	5600	5600	5600	0
618	20231127	092500	63720720	5600	5600	5600	5600	1
619	20231127	092400	63715120	5610	5600	5610	5600	10
620	20231127	092300	63659030	5610	5630	5630	5610	4232
621	20231127	092200	39858400	5650	5650	5650	5650	500
622	20231127	092100	37033400	5660	5660	5660	5660	0
623	20231127	092000	37033400	5660	5630	5660	5630	572
624	20231127	091900	33811790	5630	5630	5630	5630	65
625	20231127	091800	33445840	5630	5630	5630	5630	0
626	20231127	091700	33445840	5630	5650	5650	5630	70
627	20231127	091600	33050740	5650	5650	5650	5650	10
628	20231127	091500	32994240	5650	5630	5650	5630	11
629	20231127	091400	32932120	5620	5620	5620	5620	1000
630	20231127	091300	27312120	5650	5650	5650	5650	500
631	20231127	091200	24487120	5650	5650	5650	5650	900
632	20231127	091100	19402120	5650	5650	5650	5650	802
633	20231127	091000	14870820	5650	5600	5650	5600	361
634	20231127	090900	12849110	5590	5610	5610	5590	43
635	20231127	090800	12608530	5620	5620	5620	5620	200
636	20231127	090700	11484530	5620	5580	5620	5580	20
637	20231127	090600	11372250	5580	5570	5580	5570	11
638	20231127	090500	11310970	5570	5570	5570	5570	31
639	20231127	090400	11138300	5550	5550	5550	5550	0
640	20231127	090300	11138300	5550	5570	5570	5550	1766
641	20231127	090200	1326240	5580	5590	5590	5580	109
642	20231127	090100	717980	5620	5620	5620	5620	2
643	20231127	090000	706740	5600	5610	5620	5600	126