KissMeData/046440/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192700	759289230	5340	5340	5340	5340	3848
3	20231127	192600	759289230	5340	5340	5340	5340	0
4	20231127	192500	759289230	5340	5340	5340	5340	0
5	20231127	192400	759289230	5340	5340	5340	5340	0
6	20231127	192300	759289230	5340	5340	5340	5340	0
7	20231127	192200	759289230	5340	5340	5340	5340	0
8	20231127	192100	759289230	5340	5340	5340	5340	0
9	20231127	192000	759289230	5340	5340	5340	5340	0
10	20231127	191900	759289230	5340	5340	5340	5340	0
11	20231127	191800	759289230	5340	5340	5340	5340	0
12	20231127	191700	759289230	5340	5340	5340	5340	0
13	20231127	191600	759289230	5340	5340	5340	5340	0
14	20231127	191500	759289230	5340	5340	5340	5340	0
15	20231127	191400	759289230	5340	5340	5340	5340	0
16	20231127	191300	759289230	5340	5340	5340	5340	0
17	20231127	191200	759289230	5340	5340	5340	5340	0
18	20231127	191100	759289230	5340	5340	5340	5340	0
19	20231127	191000	759289230	5340	5340	5340	5340	0
20	20231127	190900	759289230	5340	5340	5340	5340	0
21	20231127	190800	759289230	5340	5340	5340	5340	0
22	20231127	190700	759289230	5340	5340	5340	5340	0
23	20231127	190600	759289230	5340	5340	5340	5340	0
24	20231127	190500	759289230	5340	5340	5340	5340	0
25	20231127	190400	759289230	5340	5340	5340	5340	0
26	20231127	190300	759289230	5340	5340	5340	5340	0
27	20231127	190200	759289230	5340	5340	5340	5340	0
28	20231127	190100	759289230	5340	5340	5340	5340	0
29	20231127	190000	759289230	5340	5340	5340	5340	0
30	20231127	185900	759289230	5340	5340	5340	5340	0
31	20231127	185800	759289230	5340	5340	5340	5340	0
32	20231127	185700	759289230	5340	5340	5340	5340	3848
33	20231127	185600	759289230	5340	5340	5340	5340	0
34	20231127	185500	759289230	5340	5340	5340	5340	0
35	20231127	185400	759289230	5340	5340	5340	5340	0
36	20231127	185300	759289230	5340	5340	5340	5340	0
37	20231127	185200	759289230	5340	5340	5340	5340	0
38	20231127	185100	759289230	5340	5340	5340	5340	0
39	20231127	185000	759289230	5340	5340	5340	5340	0
40	20231127	184900	759289230	5340	5340	5340	5340	0
41	20231127	184800	759289230	5340	5340	5340	5340	0
42	20231127	184700	759289230	5340	5340	5340	5340	0
43	20231127	184600	759289230	5340	5340	5340	5340	0
44	20231127	184500	759289230	5340	5340	5340	5340	0
45	20231127	184400	759289230	5340	5340	5340	5340	0
46	20231127	184300	759289230	5340	5340	5340	5340	0
47	20231127	184200	759289230	5340	5340	5340	5340	0
48	20231127	184100	759289230	5340	5340	5340	5340	0
49	20231127	184000	759289230	5340	5340	5340	5340	0
50	20231127	183900	759289230	5340	5340	5340	5340	0
51	20231127	183800	759289230	5340	5340	5340	5340	0
52	20231127	183700	759289230	5340	5340	5340	5340	0
53	20231127	183600	759289230	5340	5340	5340	5340	0
54	20231127	183500	759289230	5340	5340	5340	5340	0
55	20231127	183400	759289230	5340	5340	5340	5340	0
56	20231127	183300	759289230	5340	5340	5340	5340	0
57	20231127	183200	759289230	5340	5340	5340	5340	0
58	20231127	183100	759289230	5340	5340	5340	5340	0
59	20231127	183000	759289230	5340	5340	5340	5340	0
60	20231127	182900	759289230	5340	5340	5340	5340	0
61	20231127	182800	759289230	5340	5340	5340	5340	0
62	20231127	182700	759289230	5340	5340	5340	5340	3848
63	20231127	182600	759289230	5340	5340	5340	5340	0
64	20231127	182500	759289230	5340	5340	5340	5340	0
65	20231127	182400	759289230	5340	5340	5340	5340	0
66	20231127	182300	759289230	5340	5340	5340	5340	0
67	20231127	182200	759289230	5340	5340	5340	5340	0
68	20231127	182100	759289230	5340	5340	5340	5340	0
69	20231127	182000	759289230	5340	5340	5340	5340	0
70	20231127	181900	759289230	5340	5340	5340	5340	0
71	20231127	181800	759289230	5340	5340	5340	5340	0
72	20231127	181700	759289230	5340	5340	5340	5340	0
73	20231127	181600	759289230	5340	5340	5340	5340	0
74	20231127	181500	759289230	5340	5340	5340	5340	0
75	20231127	181400	759289230	5340	5340	5340	5340	0
76	20231127	181300	759289230	5340	5340	5340	5340	0
77	20231127	181200	759289230	5340	5340	5340	5340	0
78	20231127	181100	759289230	5340	5340	5340	5340	0
79	20231127	181000	759289230	5340	5340	5340	5340	0
80	20231127	180900	759289230	5340	5340	5340	5340	0
81	20231127	180800	759289230	5340	5340	5340	5340	0
82	20231127	180700	759289230	5340	5340	5340	5340	0
83	20231127	180600	759289230	5340	5340	5340	5340	0
84	20231127	180500	759289230	5340	5340	5340	5340	0
85	20231127	180400	759289230	5340	5340	5340	5340	0
86	20231127	180300	759289230	5340	5340	5340	5340	0
87	20231127	180200	759289230	5340	5340	5340	5340	0
88	20231127	180100	759289230	5340	5340	5340	5340	0
89	20231127	180000	759289230	5340	5340	5340	5340	0
90	20231127	175900	759289230	5340	5340	5340	5340	0
91	20231127	175800	759289230	5340	5340	5340	5340	0
92	20231127	175700	759289230	5340	5340	5340	5340	3848
93	20231127	175600	759289230	5340	5340	5340	5340	0
94	20231127	175500	759289230	5340	5340	5340	5340	0
95	20231127	175400	759289230	5340	5340	5340	5340	0
96	20231127	175300	759289230	5340	5340	5340	5340	0
97	20231127	175200	759289230	5340	5340	5340	5340	0
98	20231127	175100	759289230	5340	5340	5340	5340	0
99	20231127	175000	759289230	5340	5340	5340	5340	0
100	20231127	174900	759289230	5340	5340	5340	5340	0
101	20231127	174800	759289230	5340	5340	5340	5340	0
102	20231127	174700	759289230	5340	5340	5340	5340	0
103	20231127	174600	759289230	5340	5340	5340	5340	0
104	20231127	174500	759289230	5340	5340	5340	5340	0
105	20231127	174400	759289230	5340	5340	5340	5340	0
106	20231127	174300	759289230	5340	5340	5340	5340	0
107	20231127	174200	759289230	5340	5340	5340	5340	0
108	20231127	174100	759289230	5340	5340	5340	5340	0
109	20231127	174000	759289230	5340	5340	5340	5340	0
110	20231127	173900	759289230	5340	5340	5340	5340	0
111	20231127	173800	759289230	5340	5340	5340	5340	0
112	20231127	173700	759289230	5340	5340	5340	5340	0
113	20231127	173600	759289230	5340	5340	5340	5340	0
114	20231127	173500	759289230	5340	5340	5340	5340	0
115	20231127	173400	759289230	5340	5340	5340	5340	0
116	20231127	173300	759289230	5340	5340	5340	5340	0
117	20231127	173200	759289230	5340	5340	5340	5340	0
118	20231127	173100	759289230	5340	5340	5340	5340	0
119	20231127	173000	759289230	5340	5340	5340	5340	0
120	20231127	172900	759289230	5340	5340	5340	5340	0
121	20231127	172800	759289230	5340	5340	5340	5340	0
122	20231127	172700	759289230	5340	5340	5340	5340	3848
123	20231127	172600	759289230	5340	5340	5340	5340	0
124	20231127	172500	759289230	5340	5340	5340	5340	0
125	20231127	172400	759289230	5340	5340	5340	5340	0
126	20231127	172300	759289230	5340	5340	5340	5340	0
127	20231127	172200	759289230	5340	5340	5340	5340	0
128	20231127	172100	759289230	5340	5340	5340	5340	0
129	20231127	172000	759289230	5340	5340	5340	5340	0
130	20231127	171900	759289230	5340	5340	5340	5340	0
131	20231127	171800	759289230	5340	5340	5340	5340	0
132	20231127	171700	759289230	5340	5340	5340	5340	0
133	20231127	171600	759289230	5340	5340	5340	5340	0
134	20231127	171500	759289230	5340	5340	5340	5340	0
135	20231127	171400	759289230	5340	5340	5340	5340	0
136	20231127	171300	759289230	5340	5340	5340	5340	0
137	20231127	171200	759289230	5340	5340	5340	5340	0
138	20231127	171100	759289230	5340	5340	5340	5340	0
139	20231127	171000	759289230	5340	5340	5340	5340	0
140	20231127	170900	759289230	5340	5340	5340	5340	0
141	20231127	170800	759289230	5340	5340	5340	5340	0
142	20231127	170700	759289230	5340	5340	5340	5340	0
143	20231127	170600	759289230	5340	5340	5340	5340	0
144	20231127	170500	759289230	5340	5340	5340	5340	0
145	20231127	170400	759289230	5340	5340	5340	5340	0
146	20231127	170300	759289230	5340	5340	5340	5340	0
147	20231127	170200	759289230	5340	5340	5340	5340	0
148	20231127	170100	759289230	5340	5340	5340	5340	0
149	20231127	170000	759289230	5340	5340	5340	5340	0
150	20231127	165900	759289230	5340	5340	5340	5340	0
151	20231127	165800	759289230	5340	5340	5340	5340	0
152	20231127	165700	759289230	5340	5340	5340	5340	3848
153	20231127	165600	759289230	5340	5340	5340	5340	0
154	20231127	165500	759289230	5340	5340	5340	5340	0
155	20231127	165400	759289230	5340	5340	5340	5340	0
156	20231127	165300	759289230	5340	5340	5340	5340	0
157	20231127	165200	759289230	5340	5340	5340	5340	0
158	20231127	165100	759289230	5340	5340	5340	5340	0
159	20231127	165000	759289230	5340	5340	5340	5340	0
160	20231127	164900	759289230	5340	5340	5340	5340	0
161	20231127	164800	759289230	5340	5340	5340	5340	0
162	20231127	164700	759289230	5340	5340	5340	5340	0
163	20231127	164600	759289230	5340	5340	5340	5340	0
164	20231127	164500	759289230	5340	5340	5340	5340	0
165	20231127	164400	759289230	5340	5340	5340	5340	0
166	20231127	164300	759289230	5340	5340	5340	5340	0
167	20231127	164200	759289230	5340	5340	5340	5340	0
168	20231127	164100	759289230	5340	5340	5340	5340	0
169	20231127	164000	759289230	5340	5340	5340	5340	0
170	20231127	163900	759289230	5340	5340	5340	5340	0
171	20231127	163800	759289230	5340	5340	5340	5340	0
172	20231127	163700	759289230	5340	5340	5340	5340	0
173	20231127	163600	759289230	5340	5340	5340	5340	0
174	20231127	163500	759289230	5340	5340	5340	5340	0
175	20231127	163400	759289230	5340	5340	5340	5340	0
176	20231127	163300	759289230	5340	5340	5340	5340	0
177	20231127	163200	759289230	5340	5340	5340	5340	0
178	20231127	163100	759289230	5340	5340	5340	5340	0
179	20231127	163000	759289230	5340	5340	5340	5340	0
180	20231127	162900	759289230	5340	5340	5340	5340	0
181	20231127	162800	759289230	5340	5340	5340	5340	0
182	20231127	162700	759289230	5340	5340	5340	5340	3848
183	20231127	162600	759289230	5340	5340	5340	5340	0
184	20231127	162500	759289230	5340	5340	5340	5340	0
185	20231127	162400	759289230	5340	5340	5340	5340	0
186	20231127	162300	759289230	5340	5340	5340	5340	0
187	20231127	162200	759289230	5340	5340	5340	5340	0
188	20231127	162100	759289230	5340	5340	5340	5340	0
189	20231127	162000	759289230	5340	5340	5340	5340	0
190	20231127	161900	759289230	5340	5340	5340	5340	0
191	20231127	161800	759289230	5340	5340	5340	5340	0
192	20231127	161700	759289230	5340	5340	5340	5340	0
193	20231127	161600	759289230	5340	5340	5340	5340	0
194	20231127	161500	759289230	5340	5340	5340	5340	0
195	20231127	161400	759289230	5340	5340	5340	5340	0
196	20231127	161300	759289230	5340	5340	5340	5340	0
197	20231127	161200	759289230	5340	5340	5340	5340	0
198	20231127	161100	759289230	5340	5340	5340	5340	0
199	20231127	161000	759289230	5340	5340	5340	5340	0
200	20231127	160900	759289230	5340	5340	5340	5340	0
201	20231127	160800	759289230	5340	5340	5340	5340	0
202	20231127	160700	759289230	5340	5340	5340	5340	0
203	20231127	160600	759289230	5340	5340	5340	5340	0
204	20231127	160500	759289230	5340	5340	5340	5340	0
205	20231127	160400	759289230	5340	5340	5340	5340	0
206	20231127	160300	759289230	5340	5340	5340	5340	0
207	20231127	160200	759289230	5340	5340	5340	5340	0
208	20231127	160100	759289230	5340	5340	5340	5340	0
209	20231127	160000	759289230	5340	5340	5340	5340	0
210	20231127	155900	759289230	5340	5340	5340	5340	0
211	20231127	155800	759289230	5340	5340	5340	5340	0
212	20231127	155700	759289230	5340	5340	5340	5340	3848
213	20231127	155600	759289230	5340	5340	5340	5340	0
214	20231127	155500	759289230	5340	5340	5340	5340	0
215	20231127	155400	759289230	5340	5340	5340	5340	0
216	20231127	155300	759289230	5340	5340	5340	5340	0
217	20231127	155200	759289230	5340	5340	5340	5340	0
218	20231127	155100	759289230	5340	5340	5340	5340	0
219	20231127	155000	759289230	5340	5340	5340	5340	0
220	20231127	154900	759289230	5340	5340	5340	5340	0
221	20231127	154800	759289230	5340	5340	5340	5340	0
222	20231127	154700	759289230	5340	5340	5340	5340	0
223	20231127	154600	759289230	5340	5340	5340	5340	0
224	20231127	154500	759289230	5340	5340	5340	5340	0
225	20231127	154400	759289230	5340	5340	5340	5340	0
226	20231127	154300	759289230	5340	5340	5340	5340	0
227	20231127	154200	759289230	5340	5340	5340	5340	0
228	20231127	154100	759289230	5340	5340	5340	5340	0
229	20231127	154000	759289230	5340	5340	5340	5340	0
230	20231127	153900	759289230	5340	5340	5340	5340	0
231	20231127	153800	759289230	5340	5340	5340	5340	0
232	20231127	153700	759289230	5340	5340	5340	5340	0
233	20231127	153600	759289230	5340	5340	5340	5340	0
234	20231127	153500	759289230	5340	5340	5340	5340	0
235	20231127	153400	759289230	5340	5340	5340	5340	0
236	20231127	153300	759289230	5340	5340	5340	5340	0
237	20231127	153200	759289230	5340	5340	5340	5340	0
238	20231127	153100	759289230	5340	5340	5340	5340	0
239	20231127	153000	759289230	5340	5340	5340	5340	3848
240	20231127	152900	738740910	5360	5360	5360	5360	0
241	20231127	152800	738740910	5360	5360	5360	5360	0
242	20231127	152700	738740910	5360	5360	5360	5360	0
243	20231127	152600	738740910	5360	5360	5360	5360	0
244	20231127	152500	738740910	5360	5360	5360	5360	0
245	20231127	152400	738740910	5360	5360	5360	5360	0
246	20231127	152300	738740910	5360	5360	5360	5360	0
247	20231127	152200	738740910	5360	5360	5360	5360	0
248	20231127	152100	738740910	5360	5360	5360	5360	0
249	20231127	152000	738740910	5360	5360	5360	5360	0
250	20231127	151900	738740910	5360	5340	5360	5340	2358
251	20231127	151800	726110090	5350	5340	5350	5340	171
252	20231127	151700	725196930	5340	5340	5340	5340	0
253	20231127	151600	725196930	5340	5350	5350	5340	706
254	20231127	151500	721421880	5350	5340	5350	5340	1406
255	20231127	151400	713903830	5340	5340	5340	5330	497
256	20231127	151300	711249860	5350	5340	5350	5340	50
257	20231127	151200	710982840	5350	5350	5350	5350	0
258	20231127	151100	710982840	5350	5340	5350	5340	1276
259	20231127	151000	704168980	5350	5340	5350	5340	522
260	20231127	150900	701381480	5340	5340	5340	5340	720
261	20231127	150800	697536680	5340	5330	5340	5330	111
262	20231127	150700	696945040	5340	5340	5340	5340	1
263	20231127	150600	696939700	5340	5340	5340	5340	0
264	20231127	150500	696939700	5340	5340	5340	5340	0
265	20231127	150400	696939700	5340	5340	5340	5330	7
266	20231127	150300	696902370	5330	5340	5340	5320	1281
267	20231127	150200	690075190	5320	5320	5320	5320	329
268	20231127	150100	688324910	5340	5330	5340	5330	107
269	20231127	150000	687754590	5330	5340	5340	5330	30
270	20231127	145900	687594670	5320	5330	5330	5320	444
271	20231127	145800	685232580	5350	5350	5350	5350	0
272	20231127	145700	685232580	5350	5330	5350	5330	47
273	20231127	145600	684982030	5350	5350	5350	5350	15
274	20231127	145500	684901780	5350	5350	5350	5350	0
275	20231127	145400	684901780	5350	5340	5350	5340	13
276	20231127	145300	684832350	5330	5330	5330	5330	10
277	20231127	145200	684779050	5350	5330	5350	5330	2
278	20231127	145100	684768370	5350	5350	5350	5350	1
279	20231127	145000	684763020	5330	5330	5330	5330	934
280	20231127	144900	679784800	5350	5340	5350	5340	2
281	20231127	144800	679774110	5350	5350	5350	5350	0
282	20231127	144700	679774110	5350	5330	5350	5330	91
283	20231127	144600	679288470	5340	5340	5340	5340	27
284	20231127	144500	679144290	5350	5350	5350	5350	0
285	20231127	144400	679144290	5350	5350	5350	5350	0
286	20231127	144300	679144290	5350	5340	5350	5340	7
287	20231127	144200	679106900	5350	5340	5350	5340	319
288	20231127	144100	677403430	5340	5340	5340	5340	18
289	20231127	144000	677307310	5340	5340	5340	5340	6
290	20231127	143900	677275270	5330	5340	5340	5330	610
291	20231127	143800	674023870	5340	5340	5340	5330	36
292	20231127	143700	673831680	5340	5340	5350	5340	247
293	20231127	143600	672512690	5340	5340	5340	5340	43
294	20231127	143500	672283070	5340	5340	5340	5330	242
295	20231127	143400	670993180	5340	5340	5340	5340	0
296	20231127	143300	670993180	5340	5340	5340	5330	513
297	20231127	143200	668256890	5350	5350	5350	5350	4
298	20231127	143100	668235490	5350	5350	5350	5340	1309
299	20231127	143000	661232370	5350	5350	5350	5350	0
300	20231127	142900	661232370	5350	5350	5350	5350	9
301	20231127	142800	661184220	5350	5350	5350	5350	50
302	20231127	142700	660916720	5350	5340	5350	5340	72
303	20231127	142600	660532220	5350	5350	5350	5350	1
304	20231127	142500	660526870	5350	5350	5350	5350	6
305	20231127	142400	660494770	5350	5340	5350	5340	20
306	20231127	142300	660387910	5340	5340	5340	5340	6
307	20231127	142200	660355870	5350	5350	5350	5350	0
308	20231127	142100	660355870	5350	5350	5350	5350	0
309	20231127	142000	660355870	5350	5340	5350	5330	224
310	20231127	141900	659160790	5340	5340	5340	5340	100
311	20231127	141800	658626790	5350	5340	5350	5340	26
312	20231127	141700	658487940	5350	5340	5350	5340	31
313	20231127	141600	658322380	5350	5340	5350	5340	2
314	20231127	141500	658311690	5350	5330	5350	5330	264
315	20231127	141400	656904520	5340	5340	5350	5340	1173
316	20231127	141300	650640690	5350	5340	5350	5340	231
317	20231127	141200	649407140	5340	5330	5340	5330	117
318	20231127	141100	648783360	5340	5330	5340	5330	102
319	20231127	141000	648239680	5340	5330	5340	5330	261
320	20231127	140900	646846640	5340	5340	5340	5330	837
321	20231127	140800	642381510	5340	5360	5360	5340	137
322	20231127	140700	641649910	5360	5350	5360	5350	409
323	20231127	140600	639461750	5360	5360	5360	5360	0
324	20231127	140500	639461750	5360	5360	5360	5360	100
325	20231127	140400	638925750	5360	5360	5360	5360	4
326	20231127	140300	638904310	5360	5350	5360	5350	90
327	20231127	140200	638422800	5360	5360	5360	5350	231
328	20231127	140100	637186640	5360	5360	5370	5360	110
329	20231127	140000	636597020	5370	5380	5380	5370	114
330	20231127	135900	635984820	5390	5390	5390	5390	1
331	20231127	135800	635979430	5390	5390	5390	5390	80
332	20231127	135700	635548230	5390	5350	5390	5350	2206
333	20231127	135600	623701120	5360	5350	5360	5350	262
334	20231127	135500	622297840	5360	5350	5360	5350	34
335	20231127	135400	622115920	5360	5350	5360	5350	307
336	20231127	135300	620473450	5370	5360	5370	5350	20
337	20231127	135200	620366260	5370	5380	5390	5360	2255
338	20231127	135100	608255790	5400	5370	5400	5370	908
339	20231127	135000	603362490	5380	5370	5380	5360	26
340	20231127	134900	603223020	5380	5380	5390	5370	438
341	20231127	134800	600863770	5380	5370	5380	5360	211
342	20231127	134700	599730720	5370	5380	5390	5360	2328
343	20231127	134600	587222430	5380	5390	5400	5380	578
344	20231127	134500	584109550	5390	5390	5410	5390	561
345	20231127	134400	581078530	5390	5400	5400	5380	1600
346	20231127	134300	572447400	5400	5380	5410	5380	6059
347	20231127	134200	539693930	5380	5380	5390	5380	747
348	20231127	134100	535675060	5380	5360	5380	5360	338
349	20231127	134000	533859800	5380	5360	5380	5360	807
350	20231127	133900	529528620	5370	5360	5370	5360	449
351	20231127	133800	527121800	5370	5410	5410	5360	2605
352	20231127	133700	513114680	5410	5340	5420	5340	9699
353	20231127	133600	460859950	5340	5330	5350	5330	2414
354	20231127	133500	447991230	5330	5340	5340	5320	3035
355	20231127	133400	431839690	5330	5340	5360	5320	6801
356	20231127	133300	395459530	5320	5320	5350	5320	2447
357	20231127	133200	382434680	5340	5320	5340	5320	9618
358	20231127	133100	331172370	5320	5290	5320	5280	11087
359	20231127	133000	272423980	5280	5270	5280	5270	4666
360	20231127	132900	247798940	5270	5260	5270	5260	265
361	20231127	132800	246402540	5260	5260	5260	5260	0
362	20231127	132700	246402540	5260	5260	5260	5260	873
363	20231127	132600	241810560	5250	5250	5250	5250	11
364	20231127	132500	241752810	5250	5250	5250	5250	0
365	20231127	132400	241752810	5250	5250	5250	5250	20
366	20231127	132300	241647810	5250	5250	5250	5250	100
367	20231127	132200	241122810	5260	5260	5260	5260	20
368	20231127	132100	241017610	5260	5260	5260	5260	0
369	20231127	132000	241017610	5260	5260	5260	5260	1
370	20231127	131900	241012350	5250	5250	5250	5250	0
371	20231127	131800	241012350	5250	5250	5250	5250	699
372	20231127	131700	237342600	5240	5240	5240	5240	0
373	20231127	131600	237342600	5240	5240	5240	5240	0
374	20231127	131500	237342600	5240	5240	5240	5240	0
375	20231127	131400	237342600	5240	5240	5240	5240	0
376	20231127	131300	237342600	5240	5240	5240	5240	0
377	20231127	131200	237342600	5240	5240	5240	5240	37
378	20231127	131100	237148720	5240	5240	5240	5240	352
379	20231127	131000	235304240	5240	5240	5240	5240	0
380	20231127	130900	235304240	5240	5240	5240	5240	0
381	20231127	130800	235304240	5240	5240	5240	5240	162
382	20231127	130700	234455360	5250	5250	5250	5250	0
383	20231127	130600	234455360	5250	5250	5250	5250	0
384	20231127	130500	234455360	5250	5250	5250	5250	0
385	20231127	130400	234455360	5250	5250	5250	5250	0
386	20231127	130300	234455360	5250	5250	5250	5250	0
387	20231127	130200	234455360	5250	5250	5250	5250	0
388	20231127	130100	234455360	5250	5250	5250	5250	1
389	20231127	130000	234450110	5230	5230	5230	5230	0
390	20231127	125900	234450110	5230	5230	5230	5230	0
391	20231127	125800	234450110	5230	5230	5230	5230	8
392	20231127	125700	234408270	5250	5240	5250	5240	12
393	20231127	125600	234345370	5230	5230	5230	5230	33
394	20231127	125500	234172780	5240	5240	5240	5240	0
395	20231127	125400	234172780	5240	5240	5240	5240	0
396	20231127	125300	234172780	5240	5240	5240	5240	0
397	20231127	125200	234172780	5240	5240	5240	5240	0
398	20231127	125100	234172780	5240	5240	5240	5240	551
399	20231127	125000	231285540	5240	5240	5240	5240	0
400	20231127	124900	231285540	5240	5250	5250	5240	50
401	20231127	124800	231023530	5240	5240	5240	5240	5
402	20231127	124700	230997330	5240	5250	5250	5240	2500
403	20231127	124600	217890560	5260	5260	5260	5260	6
404	20231127	124500	217859000	5250	5250	5250	5250	0
405	20231127	124400	217859000	5250	5250	5250	5250	6
406	20231127	124300	217827500	5250	5250	5250	5250	300
407	20231127	124200	216252500	5250	5250	5250	5250	137
408	20231127	124100	215533250	5260	5260	5260	5260	10
409	20231127	124000	215480650	5260	5260	5260	5260	0
410	20231127	123900	215480650	5260	5260	5260	5260	1
411	20231127	123800	215475390	5250	5250	5250	5250	0
412	20231127	123700	215475390	5250	5250	5250	5250	20
413	20231127	123600	215370390	5260	5260	5260	5260	1
414	20231127	123500	215365130	5260	5260	5260	5260	185
415	20231127	123400	214392030	5260	5270	5270	5260	110
416	20231127	123300	213813330	5270	5270	5270	5270	0
417	20231127	123200	213813330	5270	5270	5270	5270	0
418	20231127	123100	213813330	5270	5270	5270	5270	1
419	20231127	123000	213808060	5260	5260	5260	5260	3
420	20231127	122900	213792280	5260	5260	5260	5260	200
421	20231127	122800	212740280	5260	5270	5270	5260	50
422	20231127	122700	212477130	5270	5270	5270	5270	5
423	20231127	122600	212450780	5270	5270	5270	5270	0
424	20231127	122500	212450780	5270	5270	5270	5270	51
425	20231127	122400	212182010	5270	5270	5270	5270	1190
426	20231127	122300	205910710	5270	5270	5270	5270	3
427	20231127	122200	205894900	5280	5280	5280	5280	0
428	20231127	122100	205894900	5280	5280	5280	5280	1055
429	20231127	122000	200324500	5290	5290	5290	5290	0
430	20231127	121900	200324500	5290	5290	5290	5290	0
431	20231127	121800	200324500	5290	5290	5290	5290	0
432	20231127	121700	200324500	5290	5290	5290	5290	0
433	20231127	121600	200324500	5290	5290	5290	5290	0
434	20231127	121500	200324500	5290	5290	5290	5290	0
435	20231127	121400	200324500	5290	5290	5290	5290	0
436	20231127	121300	200324500	5290	5290	5290	5290	0
437	20231127	121200	200324500	5290	5290	5290	5290	3
438	20231127	121100	200308630	5280	5280	5280	5280	1203
439	20231127	121000	193956790	5280	5280	5280	5280	0
440	20231127	120900	193956790	5280	5280	5280	5280	0
441	20231127	120800	193956790	5280	5280	5280	5280	0
442	20231127	120700	193956790	5280	5280	5280	5280	0
443	20231127	120600	193956790	5280	5280	5280	5280	0
444	20231127	120500	193956790	5280	5280	5280	5280	41
445	20231127	120400	193740310	5290	5290	5290	5290	2
446	20231127	120300	193729730	5290	5290	5290	5290	0
447	20231127	120200	193729730	5290	5290	5300	5290	54
448	20231127	120100	193443950	5300	5300	5300	5290	40
449	20231127	120000	193232110	5290	5290	5300	5290	305
450	20231127	115900	191618300	5300	5300	5300	5300	95
451	20231127	115800	191114800	5290	5290	5290	5290	723
452	20231127	115700	187290130	5280	5280	5280	5280	1
453	20231127	115600	187284850	5290	5290	5290	5290	1526
454	20231127	115500	179212310	5280	5280	5280	5280	0
455	20231127	115400	179212310	5280	5280	5280	5280	0
456	20231127	115300	179212310	5280	5280	5280	5280	0
457	20231127	115200	179212310	5280	5280	5280	5280	2262
458	20231127	115100	167268950	5280	5280	5280	5280	0
459	20231127	115000	167268950	5280	5280	5280	5280	0
460	20231127	114900	167268950	5280	5280	5280	5280	36
461	20231127	114800	167078870	5280	5280	5280	5280	1
462	20231127	114700	167073590	5270	5270	5270	5270	218
463	20231127	114600	165924730	5260	5260	5260	5260	0
464	20231127	114500	165924730	5260	5260	5260	5260	0
465	20231127	114400	165924730	5260	5260	5260	5260	101
466	20231127	114300	165393470	5260	5260	5260	5260	13
467	20231127	114200	165325090	5270	5270	5270	5270	0
468	20231127	114100	165325090	5270	5270	5270	5270	1
469	20231127	114000	165319820	5260	5260	5260	5260	81
470	20231127	113900	164893760	5260	5260	5260	5260	0
471	20231127	113800	164893760	5260	5260	5260	5260	0
472	20231127	113700	164893760	5260	5260	5260	5260	0
473	20231127	113600	164893760	5260	5260	5260	5260	1
474	20231127	113500	164888500	5270	5270	5270	5270	0
475	20231127	113400	164888500	5270	5270	5270	5270	0
476	20231127	113300	164888500	5270	5270	5270	5270	0
477	20231127	113200	164888500	5270	5270	5270	5270	1
478	20231127	113100	164883230	5270	5270	5270	5270	2
479	20231127	113000	164872690	5270	5270	5270	5270	0
480	20231127	112900	164872690	5270	5260	5270	5260	72
481	20231127	112800	164493950	5270	5270	5270	5270	26
482	20231127	112700	164356930	5270	5270	5270	5270	796
483	20231127	112600	160162010	5280	5280	5280	5280	1
484	20231127	112500	160156730	5270	5270	5270	5270	258
485	20231127	112400	158797070	5290	5290	5290	5290	0
486	20231127	112300	158797070	5290	5290	5290	5290	0
487	20231127	112200	158797070	5290	5290	5290	5290	0
488	20231127	112100	158797070	5290	5290	5290	5290	0
489	20231127	112000	158797070	5290	5290	5290	5290	0
490	20231127	111900	158797070	5290	5290	5290	5290	0
491	20231127	111800	158797070	5290	5290	5290	5290	0
492	20231127	111700	158797070	5290	5280	5290	5280	2
493	20231127	111600	158786500	5250	5280	5280	5250	1293
494	20231127	111500	151992100	5290	5290	5290	5290	2
495	20231127	111400	151981520	5290	5280	5290	5280	9
496	20231127	111300	151933990	5290	5290	5290	5290	0
497	20231127	111200	151933990	5290	5290	5290	5290	0
498	20231127	111100	151933990	5290	5290	5290	5290	1
499	20231127	111000	151928700	5280	5280	5280	5280	248
500	20231127	110900	150619260	5290	5290	5290	5290	0
501	20231127	110800	150619260	5290	5290	5290	5290	2
502	20231127	110700	150608680	5300	5300	5300	5300	377
503	20231127	110600	148610580	5300	5300	5300	5300	0
504	20231127	110500	148610580	5300	5300	5300	5300	0
505	20231127	110400	148610580	5300	5300	5300	5300	0
506	20231127	110300	148610580	5300	5300	5300	5300	0
507	20231127	110200	148610580	5300	5300	5300	5300	4246
508	20231127	110100	126106780	5300	5290	5300	5290	1853
509	20231127	110000	116304350	5290	5290	5290	5290	17
510	20231127	105900	116214420	5290	5280	5290	5280	702
511	20231127	105800	112507840	5290	5290	5290	5290	0
512	20231127	105700	112507840	5290	5290	5290	5290	0
513	20231127	105600	112507840	5290	5280	5290	5270	76
514	20231127	105500	112107290	5290	5280	5290	5280	209
515	20231127	105400	111003740	5290	5290	5290	5290	0
516	20231127	105300	111003740	5290	5290	5290	5290	0
517	20231127	105200	111003740	5290	5290	5290	5290	0
518	20231127	105100	111003740	5290	5290	5290	5290	0
519	20231127	105000	111003740	5290	5290	5290	5290	18
520	20231127	104900	110908520	5290	5290	5290	5290	4
521	20231127	104800	110887360	5290	5290	5290	5290	0
522	20231127	104700	110887360	5290	5280	5290	5260	201
523	20231127	104600	109829210	5290	5290	5290	5290	40
524	20231127	104500	109617610	5290	5290	5290	5290	0
525	20231127	104400	109617610	5290	5290	5290	5290	40
526	20231127	104300	109406010	5290	5290	5290	5290	10
527	20231127	104200	109353110	5290	5290	5290	5290	0
528	20231127	104100	109353110	5290	5290	5290	5290	300
529	20231127	104000	107766110	5290	5290	5290	5290	0
530	20231127	103900	107766110	5290	5290	5290	5290	0
531	20231127	103800	107766110	5290	5290	5290	5290	0
532	20231127	103700	107766110	5290	5290	5290	5290	1653
533	20231127	103600	99021740	5290	5280	5290	5280	12
534	20231127	103500	98958370	5290	5290	5290	5290	1
535	20231127	103400	98953080	5280	5280	5280	5280	1
536	20231127	103300	98947800	5290	5290	5290	5290	0
537	20231127	103200	98947800	5290	5280	5290	5280	402
538	20231127	103100	96825220	5290	5290	5290	5290	556
539	20231127	103000	93883980	5290	5290	5290	5290	36
540	20231127	102900	93693540	5290	5290	5290	5290	0
541	20231127	102800	93693540	5290	5280	5290	5280	4
542	20231127	102700	93672410	5290	5270	5290	5270	1474
543	20231127	102600	85891280	5270	5260	5270	5260	2
544	20231127	102500	85880750	5270	5270	5270	5270	0
545	20231127	102400	85880750	5270	5270	5270	5270	40
546	20231127	102300	85669950	5270	5270	5270	5270	0
547	20231127	102200	85669950	5270	5270	5270	5270	176
548	20231127	102100	84742430	5270	5270	5270	5270	88
549	20231127	102000	84278670	5270	5270	5270	5270	0
550	20231127	101900	84278670	5270	5270	5280	5270	55
551	20231127	101800	83988740	5270	5270	5270	5270	3
552	20231127	101700	83972930	5280	5270	5280	5270	201
553	20231127	101600	82913650	5280	5280	5280	5280	1
554	20231127	101500	82908370	5270	5270	5270	5270	781
555	20231127	101400	78792500	5260	5260	5260	5260	32
556	20231127	101300	78624180	5260	5260	5260	5260	1
557	20231127	101200	78618920	5270	5270	5270	5270	0
558	20231127	101100	78618920	5270	5270	5270	5270	0
559	20231127	101000	78618920	5270	5270	5270	5270	0
560	20231127	100900	78618920	5270	5270	5270	5270	0
561	20231127	100800	78618920	5270	5270	5270	5270	0
562	20231127	100700	78618920	5270	5270	5270	5270	0
563	20231127	100600	78618920	5270	5270	5270	5270	2
564	20231127	100500	78608380	5270	5260	5270	5260	1087
565	20231127	100400	72880520	5260	5260	5260	5260	0
566	20231127	100300	72880520	5260	5250	5260	5240	121
567	20231127	100200	72245450	5260	5250	5260	5240	88
568	20231127	100100	71784000	5260	5260	5260	5260	20
569	20231127	100000	71678800	5260	5260	5260	5260	0
570	20231127	095900	71678800	5260	5260	5260	5260	1
571	20231127	095800	71673540	5250	5250	5250	5250	250
572	20231127	095700	70361040	5250	5250	5250	5250	5
573	20231127	095600	70334790	5260	5260	5260	5260	46
574	20231127	095500	70092830	5260	5260	5260	5260	6
575	20231127	095400	70061270	5260	5260	5260	5260	0
576	20231127	095300	70061270	5260	5260	5260	5260	0
577	20231127	095200	70061270	5260	5260	5260	5260	0
578	20231127	095100	70061270	5260	5260	5260	5260	0
579	20231127	095000	70061270	5260	5260	5260	5260	0
580	20231127	094900	70061270	5260	5260	5260	5260	0
581	20231127	094800	70061270	5260	5260	5260	5260	2
582	20231127	094700	70050750	5260	5260	5260	5260	0
583	20231127	094600	70050750	5260	5260	5260	5260	0
584	20231127	094500	70050750	5260	5250	5260	5250	22
585	20231127	094400	69935240	5250	5250	5250	5250	262
586	20231127	094300	68559740	5250	5250	5250	5250	500
587	20231127	094200	65934740	5240	5240	5240	5240	500
588	20231127	094100	63314740	5250	5250	5250	5250	0
589	20231127	094000	63314740	5250	5250	5250	5250	2
590	20231127	093900	63304240	5250	5250	5250	5250	0
591	20231127	093800	63304240	5250	5250	5250	5240	42
592	20231127	093700	63084140	5250	5250	5250	5250	85
593	20231127	093600	62637890	5250	5250	5250	5240	403
594	20231127	093500	60526140	5250	5250	5250	5250	0
595	20231127	093400	60526140	5250	5250	5250	5250	1
596	20231127	093300	60520890	5260	5260	5260	5260	2
597	20231127	093200	60510370	5260	5260	5260	5260	8
598	20231127	093100	60468290	5260	5260	5260	5260	0
599	20231127	093000	60468290	5260	5260	5260	5260	0
600	20231127	092900	60468290	5260	5250	5260	5250	6
601	20231127	092800	60436780	5250	5250	5250	5250	592
602	20231127	092700	57328780	5250	5250	5250	5250	24
603	20231127	092600	57202780	5220	5220	5220	5220	0
604	20231127	092500	57202780	5220	5220	5220	5220	0
605	20231127	092400	57202780	5220	5220	5220	5220	236
606	20231127	092300	55970860	5220	5220	5220	5220	0
607	20231127	092200	55970860	5220	5220	5220	5220	0
608	20231127	092100	55970860	5220	5240	5240	5220	1210
609	20231127	092000	49642140	5240	5240	5240	5240	36
610	20231127	091900	49453500	5240	5240	5240	5240	1
611	20231127	091800	49448260	5240	5240	5240	5240	1
612	20231127	091700	49443020	5230	5230	5230	5230	15
613	20231127	091600	49364570	5210	5220	5220	5210	288
614	20231127	091500	47861890	5230	5230	5230	5230	213
615	20231127	091400	46747900	5240	5260	5260	5240	649
616	20231127	091300	43344480	5270	5270	5270	5270	300
617	20231127	091200	41763480	5270	5270	5270	5270	117
618	20231127	091100	41146890	5270	5270	5270	5270	1
619	20231127	091000	41141620	5270	5270	5270	5270	10
620	20231127	090900	41088920	5280	5280	5280	5280	0
621	20231127	090800	41088920	5280	5260	5280	5240	38
622	20231127	090700	40888890	5280	5260	5280	5260	13
623	20231127	090600	40820420	5250	5280	5280	5160	4858
624	20231127	090500	15519340	5290	5290	5290	5290	0
625	20231127	090400	15519340	5290	5300	5300	5280	14
626	20231127	090300	15445360	5280	5280	5280	5280	205
627	20231127	090200	14362960	5300	5280	5300	5280	73
628	20231127	090100	13977500	5300	5300	5300	5280	93
629	20231127	090000	13486060	5270	5290	5300	5270	2531