KissMeData/054040/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	193200	556646620	5480	5480	5480	5480	879
3	20231128	193100	556646620	5480	5480	5480	5480	0
4	20231128	193000	556646620	5480	5480	5480	5480	0
5	20231128	192900	556646620	5480	5480	5480	5480	0
6	20231128	192800	556646620	5480	5480	5480	5480	0
7	20231128	192700	556646620	5480	5480	5480	5480	0
8	20231128	192600	556646620	5480	5480	5480	5480	0
9	20231128	192500	556646620	5480	5480	5480	5480	0
10	20231128	192400	556646620	5480	5480	5480	5480	0
11	20231128	192300	556646620	5480	5480	5480	5480	0
12	20231128	192200	556646620	5480	5480	5480	5480	0
13	20231128	192100	556646620	5480	5480	5480	5480	0
14	20231128	192000	556646620	5480	5480	5480	5480	0
15	20231128	191900	556646620	5480	5480	5480	5480	0
16	20231128	191800	556646620	5480	5480	5480	5480	0
17	20231128	191700	556646620	5480	5480	5480	5480	0
18	20231128	191600	556646620	5480	5480	5480	5480	0
19	20231128	191500	556646620	5480	5480	5480	5480	0
20	20231128	191400	556646620	5480	5480	5480	5480	0
21	20231128	191300	556646620	5480	5480	5480	5480	0
22	20231128	191200	556646620	5480	5480	5480	5480	0
23	20231128	191100	556646620	5480	5480	5480	5480	0
24	20231128	191000	556646620	5480	5480	5480	5480	0
25	20231128	190900	556646620	5480	5480	5480	5480	0
26	20231128	190800	556646620	5480	5480	5480	5480	0
27	20231128	190700	556646620	5480	5480	5480	5480	0
28	20231128	190600	556646620	5480	5480	5480	5480	0
29	20231128	190500	556646620	5480	5480	5480	5480	0
30	20231128	190400	556646620	5480	5480	5480	5480	0
31	20231128	190300	556646620	5480	5480	5480	5480	0
32	20231128	190200	556646620	5480	5480	5480	5480	879
33	20231128	190100	556646620	5480	5480	5480	5480	0
34	20231128	190000	556646620	5480	5480	5480	5480	0
35	20231128	185900	556646620	5480	5480	5480	5480	0
36	20231128	185800	556646620	5480	5480	5480	5480	0
37	20231128	185700	556646620	5480	5480	5480	5480	0
38	20231128	185600	556646620	5480	5480	5480	5480	0
39	20231128	185500	556646620	5480	5480	5480	5480	0
40	20231128	185400	556646620	5480	5480	5480	5480	0
41	20231128	185300	556646620	5480	5480	5480	5480	0
42	20231128	185200	556646620	5480	5480	5480	5480	0
43	20231128	185100	556646620	5480	5480	5480	5480	0
44	20231128	185000	556646620	5480	5480	5480	5480	0
45	20231128	184900	556646620	5480	5480	5480	5480	0
46	20231128	184800	556646620	5480	5480	5480	5480	0
47	20231128	184700	556646620	5480	5480	5480	5480	0
48	20231128	184600	556646620	5480	5480	5480	5480	0
49	20231128	184500	556646620	5480	5480	5480	5480	0
50	20231128	184400	556646620	5480	5480	5480	5480	0
51	20231128	184300	556646620	5480	5480	5480	5480	0
52	20231128	184200	556646620	5480	5480	5480	5480	0
53	20231128	184100	556646620	5480	5480	5480	5480	0
54	20231128	184000	556646620	5480	5480	5480	5480	0
55	20231128	183900	556646620	5480	5480	5480	5480	0
56	20231128	183800	556646620	5480	5480	5480	5480	0
57	20231128	183700	556646620	5480	5480	5480	5480	0
58	20231128	183600	556646620	5480	5480	5480	5480	0
59	20231128	183500	556646620	5480	5480	5480	5480	0
60	20231128	183400	556646620	5480	5480	5480	5480	0
61	20231128	183300	556646620	5480	5480	5480	5480	0
62	20231128	183200	556646620	5480	5480	5480	5480	879
63	20231128	183100	556646620	5480	5480	5480	5480	0
64	20231128	183000	556646620	5480	5480	5480	5480	0
65	20231128	182900	556646620	5480	5480	5480	5480	0
66	20231128	182800	556646620	5480	5480	5480	5480	0
67	20231128	182700	556646620	5480	5480	5480	5480	0
68	20231128	182600	556646620	5480	5480	5480	5480	0
69	20231128	182500	556646620	5480	5480	5480	5480	0
70	20231128	182400	556646620	5480	5480	5480	5480	0
71	20231128	182300	556646620	5480	5480	5480	5480	0
72	20231128	182200	556646620	5480	5480	5480	5480	0
73	20231128	182100	556646620	5480	5480	5480	5480	0
74	20231128	182000	556646620	5480	5480	5480	5480	0
75	20231128	181900	556646620	5480	5480	5480	5480	0
76	20231128	181800	556646620	5480	5480	5480	5480	0
77	20231128	181700	556646620	5480	5480	5480	5480	0
78	20231128	181600	556646620	5480	5480	5480	5480	0
79	20231128	181500	556646620	5480	5480	5480	5480	0
80	20231128	181400	556646620	5480	5480	5480	5480	0
81	20231128	181300	556646620	5480	5480	5480	5480	0
82	20231128	181200	556646620	5480	5480	5480	5480	0
83	20231128	181100	556646620	5480	5480	5480	5480	0
84	20231128	181000	556646620	5480	5480	5480	5480	0
85	20231128	180900	556646620	5480	5480	5480	5480	0
86	20231128	180800	556646620	5480	5480	5480	5480	0
87	20231128	180700	556646620	5480	5480	5480	5480	0
88	20231128	180600	556646620	5480	5480	5480	5480	0
89	20231128	180500	556646620	5480	5480	5480	5480	0
90	20231128	180400	556646620	5480	5480	5480	5480	0
91	20231128	180300	556646620	5480	5480	5480	5480	0
92	20231128	180200	556646620	5480	5480	5480	5480	879
93	20231128	180100	556646620	5480	5480	5480	5480	0
94	20231128	180000	556646620	5480	5480	5480	5480	0
95	20231128	175900	556646620	5480	5480	5480	5480	0
96	20231128	175800	556646620	5480	5480	5480	5480	0
97	20231128	175700	556646620	5480	5480	5480	5480	0
98	20231128	175600	556646620	5480	5480	5480	5480	0
99	20231128	175500	556646620	5480	5480	5480	5480	0
100	20231128	175400	556646620	5480	5480	5480	5480	0
101	20231128	175300	556646620	5480	5480	5480	5480	0
102	20231128	175200	556646620	5480	5480	5480	5480	0
103	20231128	175100	556646620	5480	5480	5480	5480	0
104	20231128	175000	556646620	5480	5480	5480	5480	0
105	20231128	174900	556646620	5480	5480	5480	5480	0
106	20231128	174800	556646620	5480	5480	5480	5480	0
107	20231128	174700	556646620	5480	5480	5480	5480	0
108	20231128	174600	556646620	5480	5480	5480	5480	0
109	20231128	174500	556646620	5480	5480	5480	5480	0
110	20231128	174400	556646620	5480	5480	5480	5480	0
111	20231128	174300	556646620	5480	5480	5480	5480	0
112	20231128	174200	556646620	5480	5480	5480	5480	0
113	20231128	174100	556646620	5480	5480	5480	5480	0
114	20231128	174000	556646620	5480	5480	5480	5480	0
115	20231128	173900	556646620	5480	5480	5480	5480	0
116	20231128	173800	556646620	5480	5480	5480	5480	0
117	20231128	173700	556646620	5480	5480	5480	5480	0
118	20231128	173600	556646620	5480	5480	5480	5480	0
119	20231128	173500	556646620	5480	5480	5480	5480	0
120	20231128	173400	556646620	5480	5480	5480	5480	0
121	20231128	173300	556646620	5480	5480	5480	5480	0
122	20231128	173200	556646620	5480	5480	5480	5480	879
123	20231128	173100	556646620	5480	5480	5480	5480	0
124	20231128	173000	556646620	5480	5480	5480	5480	0
125	20231128	172900	556646620	5480	5480	5480	5480	0
126	20231128	172800	556646620	5480	5480	5480	5480	0
127	20231128	172700	556646620	5480	5480	5480	5480	0
128	20231128	172600	556646620	5480	5480	5480	5480	0
129	20231128	172500	556646620	5480	5480	5480	5480	0
130	20231128	172400	556646620	5480	5480	5480	5480	0
131	20231128	172300	556646620	5480	5480	5480	5480	0
132	20231128	172200	556646620	5480	5480	5480	5480	0
133	20231128	172100	556646620	5480	5480	5480	5480	0
134	20231128	172000	556646620	5480	5480	5480	5480	0
135	20231128	171900	556646620	5480	5480	5480	5480	0
136	20231128	171800	556646620	5480	5480	5480	5480	0
137	20231128	171700	556646620	5480	5480	5480	5480	0
138	20231128	171600	556646620	5480	5480	5480	5480	0
139	20231128	171500	556646620	5480	5480	5480	5480	0
140	20231128	171400	556646620	5480	5480	5480	5480	0
141	20231128	171300	556646620	5480	5480	5480	5480	0
142	20231128	171200	556646620	5480	5480	5480	5480	0
143	20231128	171100	556646620	5480	5480	5480	5480	0
144	20231128	171000	556646620	5480	5480	5480	5480	0
145	20231128	170900	556646620	5480	5480	5480	5480	0
146	20231128	170800	556646620	5480	5480	5480	5480	0
147	20231128	170700	556646620	5480	5480	5480	5480	0
148	20231128	170600	556646620	5480	5480	5480	5480	0
149	20231128	170500	556646620	5480	5480	5480	5480	0
150	20231128	170400	556646620	5480	5480	5480	5480	0
151	20231128	170300	556646620	5480	5480	5480	5480	0
152	20231128	170200	556646620	5480	5480	5480	5480	879
153	20231128	170100	556646620	5480	5480	5480	5480	0
154	20231128	170000	556646620	5480	5480	5480	5480	0
155	20231128	165900	556646620	5480	5480	5480	5480	0
156	20231128	165800	556646620	5480	5480	5480	5480	0
157	20231128	165700	556646620	5480	5480	5480	5480	0
158	20231128	165600	556646620	5480	5480	5480	5480	0
159	20231128	165500	556646620	5480	5480	5480	5480	0
160	20231128	165400	556646620	5480	5480	5480	5480	0
161	20231128	165300	556646620	5480	5480	5480	5480	0
162	20231128	165200	556646620	5480	5480	5480	5480	0
163	20231128	165100	556646620	5480	5480	5480	5480	0
164	20231128	165000	556646620	5480	5480	5480	5480	0
165	20231128	164900	556646620	5480	5480	5480	5480	0
166	20231128	164800	556646620	5480	5480	5480	5480	0
167	20231128	164700	556646620	5480	5480	5480	5480	0
168	20231128	164600	556646620	5480	5480	5480	5480	0
169	20231128	164500	556646620	5480	5480	5480	5480	0
170	20231128	164400	556646620	5480	5480	5480	5480	0
171	20231128	164300	556646620	5480	5480	5480	5480	0
172	20231128	164200	556646620	5480	5480	5480	5480	0
173	20231128	164100	556646620	5480	5480	5480	5480	0
174	20231128	164000	556646620	5480	5480	5480	5480	0
175	20231128	163900	556646620	5480	5480	5480	5480	0
176	20231128	163800	556646620	5480	5480	5480	5480	0
177	20231128	163700	556646620	5480	5480	5480	5480	0
178	20231128	163600	556646620	5480	5480	5480	5480	0
179	20231128	163500	556646620	5480	5480	5480	5480	0
180	20231128	163400	556646620	5480	5480	5480	5480	0
181	20231128	163300	556646620	5480	5480	5480	5480	0
182	20231128	163200	556646620	5480	5480	5480	5480	879
183	20231128	163100	556646620	5480	5480	5480	5480	0
184	20231128	163000	556646620	5480	5480	5480	5480	0
185	20231128	162900	556646620	5480	5480	5480	5480	0
186	20231128	162800	556646620	5480	5480	5480	5480	0
187	20231128	162700	556646620	5480	5480	5480	5480	0
188	20231128	162600	556646620	5480	5480	5480	5480	0
189	20231128	162500	556646620	5480	5480	5480	5480	0
190	20231128	162400	556646620	5480	5480	5480	5480	0
191	20231128	162300	556646620	5480	5480	5480	5480	0
192	20231128	162200	556646620	5480	5480	5480	5480	0
193	20231128	162100	556646620	5480	5480	5480	5480	0
194	20231128	162000	556646620	5480	5480	5480	5480	0
195	20231128	161900	556646620	5480	5480	5480	5480	0
196	20231128	161800	556646620	5480	5480	5480	5480	0
197	20231128	161700	556646620	5480	5480	5480	5480	0
198	20231128	161600	556646620	5480	5480	5480	5480	0
199	20231128	161500	556646620	5480	5480	5480	5480	0
200	20231128	161400	556646620	5480	5480	5480	5480	0
201	20231128	161300	556646620	5480	5480	5480	5480	0
202	20231128	161200	556646620	5480	5480	5480	5480	0
203	20231128	161100	556646620	5480	5480	5480	5480	0
204	20231128	161000	556646620	5480	5480	5480	5480	0
205	20231128	160900	556646620	5480	5480	5480	5480	0
206	20231128	160800	556646620	5480	5480	5480	5480	0
207	20231128	160700	556646620	5480	5480	5480	5480	0
208	20231128	160600	556646620	5480	5480	5480	5480	0
209	20231128	160500	556646620	5480	5480	5480	5480	0
210	20231128	160400	556646620	5480	5480	5480	5480	0
211	20231128	160300	556646620	5480	5480	5480	5480	0
212	20231128	160200	556646620	5480	5480	5480	5480	879
213	20231128	160100	556646620	5480	5480	5480	5480	0
214	20231128	160000	556646620	5480	5480	5480	5480	0
215	20231128	155900	556646620	5480	5480	5480	5480	0
216	20231128	155800	556646620	5480	5480	5480	5480	0
217	20231128	155700	556646620	5480	5480	5480	5480	0
218	20231128	155600	556646620	5480	5480	5480	5480	0
219	20231128	155500	556646620	5480	5480	5480	5480	0
220	20231128	155400	556646620	5480	5480	5480	5480	0
221	20231128	155300	556646620	5480	5480	5480	5480	0
222	20231128	155200	556646620	5480	5480	5480	5480	0
223	20231128	155100	556646620	5480	5480	5480	5480	0
224	20231128	155000	556646620	5480	5480	5480	5480	0
225	20231128	154900	556646620	5480	5480	5480	5480	0
226	20231128	154800	556646620	5480	5480	5480	5480	0
227	20231128	154700	556646620	5480	5480	5480	5480	0
228	20231128	154600	556646620	5480	5480	5480	5480	0
229	20231128	154500	556646620	5480	5480	5480	5480	0
230	20231128	154400	556646620	5480	5480	5480	5480	0
231	20231128	154300	556646620	5480	5480	5480	5480	0
232	20231128	154200	556646620	5480	5480	5480	5480	0
233	20231128	154100	556646620	5480	5480	5480	5480	0
234	20231128	154000	556646620	5480	5480	5480	5480	0
235	20231128	153900	556646620	5480	5480	5480	5480	0
236	20231128	153800	556646620	5480	5480	5480	5480	0
237	20231128	153700	556646620	5480	5480	5480	5480	0
238	20231128	153600	556646620	5480	5480	5480	5480	0
239	20231128	153500	556646620	5480	5480	5480	5480	0
240	20231128	153400	556646620	5480	5480	5480	5480	0
241	20231128	153300	556646620	5480	5480	5480	5480	0
242	20231128	153200	556646620	5480	5480	5480	5480	879
243	20231128	153100	556646620	5480	5480	5480	5480	0
244	20231128	153000	556646620	5480	5480	5480	5480	879
245	20231128	152900	551829700	5480	5480	5480	5480	0
246	20231128	152800	551829700	5480	5480	5480	5480	0
247	20231128	152700	551829700	5480	5480	5480	5480	0
248	20231128	152600	551829700	5480	5480	5480	5480	0
249	20231128	152500	551829700	5480	5480	5480	5480	0
250	20231128	152400	551829700	5480	5480	5480	5480	0
251	20231128	152300	551829700	5480	5480	5480	5480	0
252	20231128	152200	551829700	5480	5480	5480	5480	0
253	20231128	152100	551829700	5480	5480	5480	5480	0
254	20231128	152000	551829700	5480	5480	5480	5480	0
255	20231128	151900	551829700	5480	5480	5480	5480	0
256	20231128	151800	551829700	5480	5480	5480	5480	1
257	20231128	151700	551824220	5500	5500	5500	5500	0
258	20231128	151600	551824220	5500	5500	5500	5500	0
259	20231128	151500	551824220	5500	5500	5500	5500	1
260	20231128	151400	551818720	5490	5490	5490	5490	76
261	20231128	151300	551401480	5470	5470	5470	5470	1
262	20231128	151200	551396010	5500	5490	5500	5490	4234
263	20231128	151100	528115100	5490	5490	5490	5490	1
264	20231128	151000	528109610	5480	5470	5480	5470	3
265	20231128	150900	528093180	5470	5490	5490	5470	339
266	20231128	150800	526236850	5490	5490	5490	5490	91
267	20231128	150700	525737260	5490	5490	5490	5490	0
268	20231128	150600	525737260	5490	5490	5490	5490	0
269	20231128	150500	525737260	5490	5460	5490	5460	1677
270	20231128	150400	516575130	5460	5460	5460	5460	0
271	20231128	150300	516575130	5460	5460	5460	5460	0
272	20231128	150200	516575130	5460	5460	5460	5460	0
273	20231128	150100	516575130	5460	5460	5460	5460	0
274	20231128	150000	516575130	5460	5460	5460	5460	0
275	20231128	145900	516575130	5460	5460	5460	5460	0
276	20231128	145800	516575130	5460	5440	5460	5440	7
277	20231128	145700	516537030	5460	5460	5460	5460	5
278	20231128	145600	516509730	5450	5450	5450	5450	86
279	20231128	145500	516041030	5440	5440	5440	5440	19
280	20231128	145400	515937670	5450	5450	5450	5450	0
281	20231128	145300	515937670	5450	5450	5450	5450	0
282	20231128	145200	515937670	5450	5450	5450	5450	4
283	20231128	145100	515915870	5450	5450	5450	5450	0
284	20231128	145000	515915870	5450	5450	5450	5450	0
285	20231128	144900	515915870	5450	5450	5450	5450	0
286	20231128	144800	515915870	5450	5450	5450	5450	10
287	20231128	144700	515861370	5450	5450	5450	5450	18
288	20231128	144600	515763270	5450	5450	5450	5450	0
289	20231128	144500	515763270	5450	5450	5450	5450	1
290	20231128	144400	515757820	5430	5430	5430	5430	0
291	20231128	144300	515757820	5430	5450	5460	5430	60
292	20231128	144200	515430840	5450	5440	5450	5440	88
293	20231128	144100	514952110	5460	5460	5460	5460	0
294	20231128	144000	514952110	5460	5460	5460	5460	0
295	20231128	143900	514952110	5460	5460	5460	5460	0
296	20231128	143800	514952110	5460	5460	5460	5460	18
297	20231128	143700	514853830	5460	5460	5460	5460	0
298	20231128	143600	514853830	5460	5460	5460	5460	0
299	20231128	143500	514853830	5460	5460	5460	5460	0
300	20231128	143400	514853830	5460	5460	5460	5460	0
301	20231128	143300	514853830	5460	5450	5460	5450	2399
302	20231128	143200	501778610	5470	5470	5470	5470	0
303	20231128	143100	501778610	5470	5470	5470	5470	0
304	20231128	143000	501778610	5470	5470	5470	5470	0
305	20231128	142900	501778610	5470	5470	5470	5470	0
306	20231128	142800	501778610	5470	5450	5470	5450	64
307	20231128	142700	501429790	5470	5470	5470	5470	0
308	20231128	142600	501429790	5470	5470	5470	5470	0
309	20231128	142500	501429790	5470	5470	5470	5470	0
310	20231128	142400	501429790	5470	5470	5470	5470	0
311	20231128	142300	501429790	5470	5470	5470	5470	0
312	20231128	142200	501429790	5470	5470	5470	5470	0
313	20231128	142100	501429790	5470	5470	5470	5470	0
314	20231128	142000	501429790	5470	5470	5470	5470	0
315	20231128	141900	501429790	5470	5470	5470	5470	20
316	20231128	141800	501320390	5470	5470	5470	5470	0
317	20231128	141700	501320390	5470	5470	5470	5470	0
318	20231128	141600	501320390	5470	5460	5470	5450	5777
319	20231128	141500	469834660	5470	5470	5470	5470	0
320	20231128	141400	469834660	5470	5470	5470	5470	0
321	20231128	141300	469834660	5470	5470	5470	5470	0
322	20231128	141200	469834660	5470	5470	5470	5470	0
323	20231128	141100	469834660	5470	5470	5470	5470	0
324	20231128	141000	469834660	5470	5470	5470	5470	0
325	20231128	140900	469834660	5470	5470	5470	5470	0
326	20231128	140800	469834660	5470	5460	5470	5460	11
327	20231128	140700	469774590	5470	5470	5470	5470	1
328	20231128	140600	469769120	5460	5460	5460	5460	1
329	20231128	140500	469763660	5470	5470	5470	5470	0
330	20231128	140400	469763660	5470	5470	5470	5470	1
331	20231128	140300	469758190	5460	5460	5460	5460	200
332	20231128	140200	468666190	5460	5460	5460	5460	4
333	20231128	140100	468644350	5460	5460	5460	5460	200
334	20231128	140000	467552350	5460	5460	5460	5460	4
335	20231128	135900	467530510	5480	5480	5480	5480	0
336	20231128	135800	467530510	5480	5480	5480	5480	0
337	20231128	135700	467530510	5480	5480	5480	5480	1
338	20231128	135600	467525030	5460	5460	5460	5460	8
339	20231128	135500	467481350	5470	5470	5470	5470	0
340	20231128	135400	467481350	5470	5470	5470	5470	4
341	20231128	135300	467459470	5460	5460	5460	5460	0
342	20231128	135200	467459470	5460	5460	5460	5460	22
343	20231128	135100	467339350	5480	5480	5480	5480	0
344	20231128	135000	467339350	5480	5480	5480	5480	0
345	20231128	134900	467339350	5480	5480	5480	5480	1
346	20231128	134800	467333870	5470	5470	5470	5470	5
347	20231128	134700	467306520	5480	5480	5480	5480	0
348	20231128	134600	467306520	5480	5480	5480	5460	195
349	20231128	134500	466238730	5490	5480	5490	5480	50
350	20231128	134400	465964550	5480	5480	5480	5480	0
351	20231128	134300	465964550	5480	5480	5480	5480	0
352	20231128	134200	465964550	5480	5480	5480	5480	0
353	20231128	134100	465964550	5480	5460	5480	5460	16
354	20231128	134000	465877170	5480	5480	5480	5480	0
355	20231128	133900	465877170	5480	5480	5480	5480	0
356	20231128	133800	465877170	5480	5480	5480	5480	0
357	20231128	133700	465877170	5480	5480	5480	5480	0
358	20231128	133600	465877170	5480	5470	5480	5470	10
359	20231128	133500	465822440	5470	5470	5470	5470	3
360	20231128	133400	465806030	5480	5480	5480	5480	1
361	20231128	133300	465800550	5470	5470	5470	5470	20
362	20231128	133200	465691150	5470	5470	5470	5470	0
363	20231128	133100	465691150	5470	5470	5470	5470	120
364	20231128	133000	465034750	5470	5470	5470	5470	651
365	20231128	132900	461473780	5490	5500	5500	5490	61
366	20231128	132800	461138860	5500	5500	5500	5500	900
367	20231128	132700	456188860	5500	5480	5500	5460	4313
368	20231128	132600	432495770	5480	5450	5480	5450	2596
369	20231128	132500	418296480	5450	5450	5450	5450	885
370	20231128	132400	413473230	5450	5450	5450	5450	1115
371	20231128	132300	407396480	5450	5450	5450	5450	261
372	20231128	132200	405974030	5440	5440	5440	5440	908
373	20231128	132100	401034510	5440	5440	5440	5440	87
374	20231128	132000	400561230	5440	5430	5440	5430	843
375	20231128	131900	395977310	5430	5430	5430	5430	0
376	20231128	131800	395977310	5430	5430	5430	5430	0
377	20231128	131700	395977310	5430	5430	5430	5430	0
378	20231128	131600	395977310	5430	5430	5430	5430	0
379	20231128	131500	395977310	5430	5410	5430	5410	11
380	20231128	131400	395917780	5420	5420	5420	5420	559
381	20231128	131300	392888000	5410	5410	5410	5410	264
382	20231128	131200	391459760	5410	5410	5410	5410	1
383	20231128	131100	391454350	5380	5380	5380	5380	25
384	20231128	131000	391319850	5380	5380	5380	5380	0
385	20231128	130900	391319850	5380	5380	5380	5380	1
386	20231128	130800	391314470	5400	5400	5400	5400	0
387	20231128	130700	391314470	5400	5400	5400	5400	0
388	20231128	130600	391314470	5400	5400	5400	5400	133
389	20231128	130500	390596270	5420	5420	5420	5420	0
390	20231128	130400	390596270	5420	5420	5420	5420	0
391	20231128	130300	390596270	5420	5420	5420	5420	0
392	20231128	130200	390596270	5420	5420	5420	5420	0
393	20231128	130100	390596270	5420	5420	5420	5420	1
394	20231128	130000	390590850	5370	5380	5380	5370	18850
395	20231128	125900	289296210	5420	5420	5420	5420	0
396	20231128	125800	289296210	5420	5420	5420	5420	100
397	20231128	125700	288754210	5410	5410	5410	5410	210
398	20231128	125600	287618110	5410	5410	5410	5410	0
399	20231128	125500	287618110	5410	5390	5410	5390	116
400	20231128	125400	286992850	5390	5390	5390	5390	0
401	20231128	125300	286992850	5390	5410	5410	5390	9908
402	20231128	125200	233541120	5410	5400	5410	5400	960
403	20231128	125100	228354520	5410	5410	5410	5410	0
404	20231128	125000	228354520	5410	5410	5410	5410	0
405	20231128	124900	228354520	5410	5410	5410	5410	0
406	20231128	124800	228354520	5410	5410	5410	5410	0
407	20231128	124700	228354520	5410	5410	5410	5410	0
408	20231128	124600	228354520	5410	5410	5410	5410	0
409	20231128	124500	228354520	5410	5410	5410	5410	1
410	20231128	124400	228349110	5390	5390	5390	5390	0
411	20231128	124300	228349110	5390	5390	5390	5390	11
412	20231128	124200	228289820	5410	5410	5410	5410	0
413	20231128	124100	228289820	5410	5410	5410	5410	0
414	20231128	124000	228289820	5410	5410	5410	5410	0
415	20231128	123900	228289820	5410	5410	5410	5410	0
416	20231128	123800	228289820	5410	5410	5410	5410	0
417	20231128	123700	228289820	5410	5410	5410	5410	0
418	20231128	123600	228289820	5410	5410	5410	5410	20
419	20231128	123500	228181620	5410	5410	5410	5410	0
420	20231128	123400	228181620	5410	5410	5410	5410	59
421	20231128	123300	227862430	5420	5400	5420	5400	793
422	20231128	123200	223567970	5410	5410	5410	5410	40
423	20231128	123100	223351570	5420	5420	5420	5420	157
424	20231128	123000	222500630	5420	5420	5420	5420	0
425	20231128	122900	222500630	5420	5420	5420	5420	0
426	20231128	122800	222500630	5420	5420	5420	5420	0
427	20231128	122700	222500630	5420	5420	5420	5420	0
428	20231128	122600	222500630	5420	5420	5420	5420	0
429	20231128	122500	222500630	5420	5420	5420	5420	0
430	20231128	122400	222500630	5420	5420	5420	5420	2
431	20231128	122300	222489790	5420	5420	5420	5420	0
432	20231128	122200	222489790	5420	5420	5420	5420	0
433	20231128	122100	222489790	5420	5420	5420	5420	0
434	20231128	122000	222489790	5420	5420	5420	5420	0
435	20231128	121900	222489790	5420	5420	5420	5420	0
436	20231128	121800	222489790	5420	5420	5420	5420	70
437	20231128	121700	222110390	5420	5420	5420	5420	0
438	20231128	121600	222110390	5420	5420	5420	5420	0
439	20231128	121500	222110390	5420	5420	5420	5420	0
440	20231128	121400	222110390	5420	5420	5420	5420	0
441	20231128	121300	222110390	5420	5420	5420	5420	0
442	20231128	121200	222110390	5420	5420	5420	5420	0
443	20231128	121100	222110390	5420	5420	5420	5420	0
444	20231128	121000	222110390	5420	5420	5420	5420	0
445	20231128	120900	222110390	5420	5420	5420	5420	0
446	20231128	120800	222110390	5420	5420	5420	5420	0
447	20231128	120700	222110390	5420	5420	5420	5420	0
448	20231128	120600	222110390	5420	5420	5420	5420	0
449	20231128	120500	222110390	5420	5420	5420	5420	0
450	20231128	120400	222110390	5420	5420	5420	5420	0
451	20231128	120300	222110390	5420	5420	5420	5420	0
452	20231128	120200	222110390	5420	5420	5420	5420	0
453	20231128	120100	222110390	5420	5420	5420	5420	0
454	20231128	120000	222110390	5420	5420	5420	5420	0
455	20231128	115900	222110390	5420	5420	5420	5420	0
456	20231128	115800	222110390	5420	5420	5420	5420	0
457	20231128	115700	222110390	5420	5420	5420	5420	0
458	20231128	115600	222110390	5420	5420	5420	5420	0
459	20231128	115500	222110390	5420	5420	5420	5420	0
460	20231128	115400	222110390	5420	5420	5420	5420	0
461	20231128	115300	222110390	5420	5420	5420	5420	0
462	20231128	115200	222110390	5420	5420	5420	5420	0
463	20231128	115100	222110390	5420	5420	5420	5420	0
464	20231128	115000	222110390	5420	5420	5420	5420	1
465	20231128	114900	222104970	5380	5380	5380	5380	0
466	20231128	114800	222104970	5380	5390	5390	5380	5000
467	20231128	114700	195202140	5430	5430	5430	5430	0
468	20231128	114600	195202140	5430	5430	5430	5430	0
469	20231128	114500	195202140	5430	5430	5430	5430	0
470	20231128	114400	195202140	5430	5430	5430	5430	0
471	20231128	114300	195202140	5430	5430	5430	5430	0
472	20231128	114200	195202140	5430	5430	5430	5430	0
473	20231128	114100	195202140	5430	5400	5430	5390	503
474	20231128	114000	192488880	5440	5440	5440	5440	0
475	20231128	113900	192488880	5440	5440	5440	5440	0
476	20231128	113800	192488880	5440	5440	5440	5440	0
477	20231128	113700	192488880	5440	5440	5440	5440	0
478	20231128	113600	192488880	5440	5440	5440	5440	0
479	20231128	113500	192488880	5440	5440	5440	5440	0
480	20231128	113400	192488880	5440	5440	5440	5440	1
481	20231128	113300	192483440	5390	5390	5390	5390	1
482	20231128	113200	192478050	5390	5390	5390	5390	0
483	20231128	113100	192478050	5390	5390	5390	5390	0
484	20231128	113000	192478050	5390	5390	5390	5390	0
485	20231128	112900	192478050	5390	5390	5390	5390	0
486	20231128	112800	192478050	5390	5390	5390	5390	1
487	20231128	112700	192472660	5430	5430	5430	5430	0
488	20231128	112600	192472660	5430	5430	5430	5430	0
489	20231128	112500	192472660	5430	5430	5430	5430	0
490	20231128	112400	192472660	5430	5430	5430	5430	932
491	20231128	112300	187411900	5420	5370	5420	5370	6000
492	20231128	112200	154917340	5350	5350	5350	5350	0
493	20231128	112100	154917340	5350	5350	5350	5350	0
494	20231128	112000	154917340	5350	5350	5350	5350	0
495	20231128	111900	154917340	5350	5350	5350	5350	31
496	20231128	111800	154751490	5360	5360	5360	5360	0
497	20231128	111700	154751490	5360	5360	5360	5360	0
498	20231128	111600	154751490	5360	5340	5360	5340	27
499	20231128	111500	154607290	5370	5370	5370	5370	0
500	20231128	111400	154607290	5370	5370	5370	5370	0
501	20231128	111300	154607290	5370	5370	5370	5370	0
502	20231128	111200	154607290	5370	5370	5370	5370	0
503	20231128	111100	154607290	5370	5370	5370	5370	0
504	20231128	111000	154607290	5370	5370	5370	5370	0
505	20231128	110900	154607290	5370	5370	5370	5370	0
506	20231128	110800	154607290	5370	5370	5370	5370	0
507	20231128	110700	154607290	5370	5370	5370	5370	1
508	20231128	110600	154601920	5370	5370	5370	5370	0
509	20231128	110500	154601920	5370	5370	5370	5370	1
510	20231128	110400	154596550	5330	5330	5330	5330	0
511	20231128	110300	154596550	5330	5330	5330	5330	0
512	20231128	110200	154596550	5330	5360	5360	5330	50
513	20231128	110100	154330020	5370	5370	5370	5370	0
514	20231128	110000	154330020	5370	5340	5370	5340	1649
515	20231128	105900	145480140	5360	5360	5360	5360	0
516	20231128	105800	145480140	5360	5360	5360	5360	1
517	20231128	105700	145474780	5380	5380	5380	5380	0
518	20231128	105600	145474780	5380	5380	5380	5380	0
519	20231128	105500	145474780	5380	5360	5380	5330	878
520	20231128	105400	140774680	5330	5330	5330	5330	994
521	20231128	105300	135476660	5340	5350	5350	5340	116
522	20231128	105200	134856160	5340	5340	5340	5340	2334
523	20231128	105100	122392600	5360	5360	5360	5360	0
524	20231128	105000	122392600	5360	5360	5360	5360	1
525	20231128	104900	122387240	5340	5340	5340	5340	1904
526	20231128	104800	112219880	5360	5340	5360	5340	306
527	20231128	104700	110581840	5340	5350	5350	5340	250
528	20231128	104600	109246540	5360	5360	5360	5360	1
529	20231128	104500	109241180	5350	5330	5350	5330	873
530	20231128	104400	104577830	5320	5320	5320	5320	0
531	20231128	104300	104577830	5320	5320	5320	5320	0
532	20231128	104200	104577830	5320	5320	5320	5320	1
533	20231128	104100	104572510	5340	5340	5340	5340	0
534	20231128	104000	104572510	5340	5340	5340	5340	0
535	20231128	103900	104572510	5340	5340	5340	5340	0
536	20231128	103800	104572510	5340	5340	5340	5340	0
537	20231128	103700	104572510	5340	5330	5340	5320	284
538	20231128	103600	103059340	5350	5350	5350	5350	94
539	20231128	103500	102556440	5350	5350	5350	5350	0
540	20231128	103400	102556440	5350	5350	5350	5350	0
541	20231128	103300	102556440	5350	5350	5350	5350	1
542	20231128	103200	102551090	5350	5350	5350	5350	0
543	20231128	103100	102551090	5350	5350	5350	5350	0
544	20231128	103000	102551090	5350	5350	5350	5350	0
545	20231128	102900	102551090	5350	5350	5350	5350	15
546	20231128	102800	102470840	5350	5350	5350	5350	0
547	20231128	102700	102470840	5350	5350	5350	5350	0
548	20231128	102600	102470840	5350	5350	5350	5350	0
549	20231128	102500	102470840	5350	5310	5350	5310	503
550	20231128	102400	99799870	5310	5310	5310	5310	0
551	20231128	102300	99799870	5310	5350	5350	5310	701
552	20231128	102200	96075390	5310	5310	5310	5310	0
553	20231128	102100	96075390	5310	5310	5310	5310	0
554	20231128	102000	96075390	5310	5300	5310	5300	1223
555	20231128	101900	89582730	5300	5300	5300	5300	1
556	20231128	101800	89577430	5290	5290	5290	5290	0
557	20231128	101700	89577430	5290	5290	5290	5290	3
558	20231128	101600	89561560	5300	5300	5300	5300	60
559	20231128	101500	89243560	5300	5300	5300	5300	0
560	20231128	101400	89243560	5300	5300	5300	5300	1
561	20231128	101300	89238260	5300	5300	5300	5300	0
562	20231128	101200	89238260	5300	5300	5300	5300	0
563	20231128	101100	89238260	5300	5300	5300	5300	0
564	20231128	101000	89238260	5300	5300	5300	5300	0
565	20231128	100900	89238260	5300	5300	5300	5300	1
566	20231128	100800	89232960	5270	5270	5270	5270	172
567	20231128	100700	88326520	5270	5270	5270	5270	0
568	20231128	100600	88326520	5270	5270	5270	5270	93
569	20231128	100500	87836410	5270	5270	5270	5270	11
570	20231128	100400	87778440	5270	5270	5270	5270	552
571	20231128	100300	84869400	5270	5270	5270	5270	103
572	20231128	100200	84326590	5280	5280	5280	5270	34
573	20231128	100100	84147280	5280	5300	5300	5270	820
574	20231128	100000	79817700	5310	5310	5310	5310	8
575	20231128	095900	79775220	5280	5280	5280	5280	130
576	20231128	095800	79088820	5310	5310	5310	5310	27
577	20231128	095700	78945450	5310	5310	5310	5310	0
578	20231128	095600	78945450	5310	5310	5310	5310	21
579	20231128	095500	78833940	5290	5280	5290	5280	1008
580	20231128	095400	73503700	5290	5320	5320	5290	3944
581	20231128	095300	52586600	5320	5330	5330	5320	706
582	20231128	095200	48827300	5330	5330	5330	5330	500
583	20231128	095100	46162300	5330	5330	5330	5330	200
584	20231128	095000	45096300	5320	5320	5320	5320	0
585	20231128	094900	45096300	5320	5320	5320	5320	564
586	20231128	094800	42095820	5330	5340	5340	5330	432
587	20231128	094700	39793240	5340	5340	5340	5340	0
588	20231128	094600	39793240	5340	5360	5360	5340	1033
589	20231128	094500	34266900	5360	5360	5360	5360	0
590	20231128	094400	34266900	5360	5360	5360	5360	0
591	20231128	094300	34266900	5360	5360	5360	5360	17
592	20231128	094200	34175780	5360	5360	5360	5350	233
593	20231128	094100	32928680	5360	5360	5360	5360	1
594	20231128	094000	32923320	5390	5390	5390	5390	5
595	20231128	093900	32896370	5390	5390	5390	5390	0
596	20231128	093800	32896370	5390	5390	5390	5390	0
597	20231128	093700	32896370	5390	5390	5390	5390	3
598	20231128	093600	32880200	5390	5390	5390	5390	1
599	20231128	093500	32874810	5360	5360	5360	5360	250
600	20231128	093400	31534810	5360	5360	5360	5360	253
601	20231128	093300	30178730	5370	5380	5380	5370	99
602	20231128	093200	29646960	5390	5390	5390	5390	6
603	20231128	093100	29614620	5410	5410	5410	5410	0
604	20231128	093000	29614620	5410	5410	5410	5410	33
605	20231128	092900	29436090	5410	5380	5410	5380	775
606	20231128	092800	25250150	5360	5360	5360	5360	0
607	20231128	092700	25250150	5360	5360	5360	5360	0
608	20231128	092600	25250150	5360	5360	5360	5360	55
609	20231128	092500	24955350	5360	5370	5370	5360	200
610	20231128	092400	23883340	5360	5360	5360	5360	45
611	20231128	092300	23642140	5390	5370	5390	5360	218
612	20231128	092200	22473020	5360	5360	5360	5360	0
613	20231128	092100	22473020	5360	5370	5380	5360	1085
614	20231128	092000	16650070	5390	5390	5390	5390	0
615	20231128	091900	16650070	5390	5390	5390	5390	0
616	20231128	091800	16650070	5390	5370	5390	5370	76
617	20231128	091700	16240750	5370	5380	5380	5370	900
618	20231128	091600	11407700	5390	5380	5390	5380	244
619	20231128	091500	10094790	5390	5390	5390	5390	123
620	20231128	091400	9431820	5400	5400	5400	5400	93
621	20231128	091300	8929620	5390	5390	5390	5390	0
622	20231128	091200	8929620	5390	5390	5390	5390	0
623	20231128	091100	8929620	5390	5390	5390	5390	9
624	20231128	091000	8881110	5390	5390	5390	5390	200
625	20231128	090900	7803110	5390	5390	5390	5390	0
626	20231128	090800	7803110	5390	5390	5390	5390	305
627	20231128	090700	6159160	5390	5390	5390	5390	96
628	20231128	090600	5641720	5390	5390	5390	5390	0
629	20231128	090500	5641720	5390	5390	5390	5390	156
630	20231128	090400	4800880	5440	5440	5440	5440	0
631	20231128	090300	4800880	5440	5440	5440	5440	300
632	20231128	090200	3168880	5440	5440	5440	5440	0
633	20231128	090100	3168880	5440	5440	5440	5440	0
634	20231128	090000	3168880	5440	5380	5440	5380	589