KissMeData/092780/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195900	131302330	5280	5280	5280	5280	557
3	20231127	195800	131302330	5280	5280	5280	5280	0
4	20231127	195700	131302330	5280	5280	5280	5280	0
5	20231127	195600	131302330	5280	5280	5280	5280	0
6	20231127	195500	131302330	5280	5280	5280	5280	0
7	20231127	195400	131302330	5280	5280	5280	5280	0
8	20231127	195300	131302330	5280	5280	5280	5280	0
9	20231127	195200	131302330	5280	5280	5280	5280	0
10	20231127	195100	131302330	5280	5280	5280	5280	0
11	20231127	195000	131302330	5280	5280	5280	5280	0
12	20231127	194900	131302330	5280	5280	5280	5280	0
13	20231127	194800	131302330	5280	5280	5280	5280	0
14	20231127	194700	131302330	5280	5280	5280	5280	0
15	20231127	194600	131302330	5280	5280	5280	5280	0
16	20231127	194500	131302330	5280	5280	5280	5280	0
17	20231127	194400	131302330	5280	5280	5280	5280	0
18	20231127	194300	131302330	5280	5280	5280	5280	0
19	20231127	194200	131302330	5280	5280	5280	5280	0
20	20231127	194100	131302330	5280	5280	5280	5280	0
21	20231127	194000	131302330	5280	5280	5280	5280	0
22	20231127	193900	131302330	5280	5280	5280	5280	0
23	20231127	193800	131302330	5280	5280	5280	5280	0
24	20231127	193700	131302330	5280	5280	5280	5280	0
25	20231127	193600	131302330	5280	5280	5280	5280	0
26	20231127	193500	131302330	5280	5280	5280	5280	0
27	20231127	193400	131302330	5280	5280	5280	5280	0
28	20231127	193300	131302330	5280	5280	5280	5280	0
29	20231127	193200	131302330	5280	5280	5280	5280	0
30	20231127	193100	131302330	5280	5280	5280	5280	0
31	20231127	193000	131302330	5280	5280	5280	5280	0
32	20231127	192900	131302330	5280	5280	5280	5280	557
33	20231127	192800	131302330	5280	5280	5280	5280	0
34	20231127	192700	131302330	5280	5280	5280	5280	0
35	20231127	192600	131302330	5280	5280	5280	5280	0
36	20231127	192500	131302330	5280	5280	5280	5280	0
37	20231127	192400	131302330	5280	5280	5280	5280	0
38	20231127	192300	131302330	5280	5280	5280	5280	0
39	20231127	192200	131302330	5280	5280	5280	5280	0
40	20231127	192100	131302330	5280	5280	5280	5280	0
41	20231127	192000	131302330	5280	5280	5280	5280	0
42	20231127	191900	131302330	5280	5280	5280	5280	0
43	20231127	191800	131302330	5280	5280	5280	5280	0
44	20231127	191700	131302330	5280	5280	5280	5280	0
45	20231127	191600	131302330	5280	5280	5280	5280	0
46	20231127	191500	131302330	5280	5280	5280	5280	0
47	20231127	191400	131302330	5280	5280	5280	5280	0
48	20231127	191300	131302330	5280	5280	5280	5280	0
49	20231127	191200	131302330	5280	5280	5280	5280	0
50	20231127	191100	131302330	5280	5280	5280	5280	0
51	20231127	191000	131302330	5280	5280	5280	5280	0
52	20231127	190900	131302330	5280	5280	5280	5280	0
53	20231127	190800	131302330	5280	5280	5280	5280	0
54	20231127	190700	131302330	5280	5280	5280	5280	0
55	20231127	190600	131302330	5280	5280	5280	5280	0
56	20231127	190500	131302330	5280	5280	5280	5280	0
57	20231127	190400	131302330	5280	5280	5280	5280	0
58	20231127	190300	131302330	5280	5280	5280	5280	0
59	20231127	190200	131302330	5280	5280	5280	5280	0
60	20231127	190100	131302330	5280	5280	5280	5280	0
61	20231127	190000	131302330	5280	5280	5280	5280	0
62	20231127	185900	131302330	5280	5280	5280	5280	557
63	20231127	185800	131302330	5280	5280	5280	5280	0
64	20231127	185700	131302330	5280	5280	5280	5280	0
65	20231127	185600	131302330	5280	5280	5280	5280	0
66	20231127	185500	131302330	5280	5280	5280	5280	0
67	20231127	185400	131302330	5280	5280	5280	5280	0
68	20231127	185300	131302330	5280	5280	5280	5280	0
69	20231127	185200	131302330	5280	5280	5280	5280	0
70	20231127	185100	131302330	5280	5280	5280	5280	0
71	20231127	185000	131302330	5280	5280	5280	5280	0
72	20231127	184900	131302330	5280	5280	5280	5280	0
73	20231127	184800	131302330	5280	5280	5280	5280	0
74	20231127	184700	131302330	5280	5280	5280	5280	0
75	20231127	184600	131302330	5280	5280	5280	5280	0
76	20231127	184500	131302330	5280	5280	5280	5280	0
77	20231127	184400	131302330	5280	5280	5280	5280	0
78	20231127	184300	131302330	5280	5280	5280	5280	0
79	20231127	184200	131302330	5280	5280	5280	5280	0
80	20231127	184100	131302330	5280	5280	5280	5280	0
81	20231127	184000	131302330	5280	5280	5280	5280	0
82	20231127	183900	131302330	5280	5280	5280	5280	0
83	20231127	183800	131302330	5280	5280	5280	5280	0
84	20231127	183700	131302330	5280	5280	5280	5280	0
85	20231127	183600	131302330	5280	5280	5280	5280	0
86	20231127	183500	131302330	5280	5280	5280	5280	0
87	20231127	183400	131302330	5280	5280	5280	5280	0
88	20231127	183300	131302330	5280	5280	5280	5280	0
89	20231127	183200	131302330	5280	5280	5280	5280	0
90	20231127	183100	131302330	5280	5280	5280	5280	0
91	20231127	183000	131302330	5280	5280	5280	5280	0
92	20231127	182900	131302330	5280	5280	5280	5280	557
93	20231127	182800	131302330	5280	5280	5280	5280	0
94	20231127	182700	131302330	5280	5280	5280	5280	0
95	20231127	182600	131302330	5280	5280	5280	5280	0
96	20231127	182500	131302330	5280	5280	5280	5280	0
97	20231127	182400	131302330	5280	5280	5280	5280	0
98	20231127	182300	131302330	5280	5280	5280	5280	0
99	20231127	182200	131302330	5280	5280	5280	5280	0
100	20231127	182100	131302330	5280	5280	5280	5280	0
101	20231127	182000	131302330	5280	5280	5280	5280	0
102	20231127	181900	131302330	5280	5280	5280	5280	0
103	20231127	181800	131302330	5280	5280	5280	5280	0
104	20231127	181700	131302330	5280	5280	5280	5280	0
105	20231127	181600	131302330	5280	5280	5280	5280	0
106	20231127	181500	131302330	5280	5280	5280	5280	0
107	20231127	181400	131302330	5280	5280	5280	5280	0
108	20231127	181300	131302330	5280	5280	5280	5280	0
109	20231127	181200	131302330	5280	5280	5280	5280	0
110	20231127	181100	131302330	5280	5280	5280	5280	0
111	20231127	181000	131302330	5280	5280	5280	5280	0
112	20231127	180900	131302330	5280	5280	5280	5280	0
113	20231127	180800	131302330	5280	5280	5280	5280	0
114	20231127	180700	131302330	5280	5280	5280	5280	0
115	20231127	180600	131302330	5280	5280	5280	5280	0
116	20231127	180500	131302330	5280	5280	5280	5280	0
117	20231127	180400	131302330	5280	5280	5280	5280	0
118	20231127	180300	131302330	5280	5280	5280	5280	0
119	20231127	180200	131302330	5280	5280	5280	5280	0
120	20231127	180100	131302330	5280	5280	5280	5280	0
121	20231127	180000	131302330	5280	5280	5280	5280	0
122	20231127	175900	131302330	5280	5280	5280	5280	557
123	20231127	175800	131302330	5280	5280	5280	5280	0
124	20231127	175700	131302330	5280	5280	5280	5280	0
125	20231127	175600	131302330	5280	5280	5280	5280	0
126	20231127	175500	131302330	5280	5280	5280	5280	0
127	20231127	175400	131302330	5280	5280	5280	5280	0
128	20231127	175300	131302330	5280	5280	5280	5280	0
129	20231127	175200	131302330	5280	5280	5280	5280	0
130	20231127	175100	131302330	5280	5280	5280	5280	0
131	20231127	175000	131302330	5280	5280	5280	5280	0
132	20231127	174900	131302330	5280	5280	5280	5280	0
133	20231127	174800	131302330	5280	5280	5280	5280	0
134	20231127	174700	131302330	5280	5280	5280	5280	0
135	20231127	174600	131302330	5280	5280	5280	5280	0
136	20231127	174500	131302330	5280	5280	5280	5280	0
137	20231127	174400	131302330	5280	5280	5280	5280	0
138	20231127	174300	131302330	5280	5280	5280	5280	0
139	20231127	174200	131302330	5280	5280	5280	5280	0
140	20231127	174100	131302330	5280	5280	5280	5280	0
141	20231127	174000	131302330	5280	5280	5280	5280	0
142	20231127	173900	131302330	5280	5280	5280	5280	0
143	20231127	173800	131302330	5280	5280	5280	5280	0
144	20231127	173700	131302330	5280	5280	5280	5280	0
145	20231127	173600	131302330	5280	5280	5280	5280	0
146	20231127	173500	131302330	5280	5280	5280	5280	0
147	20231127	173400	131302330	5280	5280	5280	5280	0
148	20231127	173300	131302330	5280	5280	5280	5280	0
149	20231127	173200	131302330	5280	5280	5280	5280	0
150	20231127	173100	131302330	5280	5280	5280	5280	0
151	20231127	173000	131302330	5280	5280	5280	5280	0
152	20231127	172900	131302330	5280	5280	5280	5280	557
153	20231127	172800	131302330	5280	5280	5280	5280	0
154	20231127	172700	131302330	5280	5280	5280	5280	0
155	20231127	172600	131302330	5280	5280	5280	5280	0
156	20231127	172500	131302330	5280	5280	5280	5280	0
157	20231127	172400	131302330	5280	5280	5280	5280	0
158	20231127	172300	131302330	5280	5280	5280	5280	0
159	20231127	172200	131302330	5280	5280	5280	5280	0
160	20231127	172100	131302330	5280	5280	5280	5280	0
161	20231127	172000	131302330	5280	5280	5280	5280	0
162	20231127	171900	131302330	5280	5280	5280	5280	0
163	20231127	171800	131302330	5280	5280	5280	5280	0
164	20231127	171700	131302330	5280	5280	5280	5280	0
165	20231127	171600	131302330	5280	5280	5280	5280	0
166	20231127	171500	131302330	5280	5280	5280	5280	0
167	20231127	171400	131302330	5280	5280	5280	5280	0
168	20231127	171300	131302330	5280	5280	5280	5280	0
169	20231127	171200	131302330	5280	5280	5280	5280	0
170	20231127	171100	131302330	5280	5280	5280	5280	0
171	20231127	171000	131302330	5280	5280	5280	5280	0
172	20231127	170900	131302330	5280	5280	5280	5280	0
173	20231127	170800	131302330	5280	5280	5280	5280	0
174	20231127	170700	131302330	5280	5280	5280	5280	0
175	20231127	170600	131302330	5280	5280	5280	5280	0
176	20231127	170500	131302330	5280	5280	5280	5280	0
177	20231127	170400	131302330	5280	5280	5280	5280	0
178	20231127	170300	131302330	5280	5280	5280	5280	0
179	20231127	170200	131302330	5280	5280	5280	5280	0
180	20231127	170100	131302330	5280	5280	5280	5280	0
181	20231127	170000	131302330	5280	5280	5280	5280	0
182	20231127	165900	131302330	5280	5280	5280	5280	557
183	20231127	165800	131302330	5280	5280	5280	5280	0
184	20231127	165700	131302330	5280	5280	5280	5280	0
185	20231127	165600	131302330	5280	5280	5280	5280	0
186	20231127	165500	131302330	5280	5280	5280	5280	0
187	20231127	165400	131302330	5280	5280	5280	5280	0
188	20231127	165300	131302330	5280	5280	5280	5280	0
189	20231127	165200	131302330	5280	5280	5280	5280	0
190	20231127	165100	131302330	5280	5280	5280	5280	0
191	20231127	165000	131302330	5280	5280	5280	5280	0
192	20231127	164900	131302330	5280	5280	5280	5280	0
193	20231127	164800	131302330	5280	5280	5280	5280	0
194	20231127	164700	131302330	5280	5280	5280	5280	0
195	20231127	164600	131302330	5280	5280	5280	5280	0
196	20231127	164500	131302330	5280	5280	5280	5280	0
197	20231127	164400	131302330	5280	5280	5280	5280	0
198	20231127	164300	131302330	5280	5280	5280	5280	0
199	20231127	164200	131302330	5280	5280	5280	5280	0
200	20231127	164100	131302330	5280	5280	5280	5280	0
201	20231127	164000	131302330	5280	5280	5280	5280	0
202	20231127	163900	131302330	5280	5280	5280	5280	0
203	20231127	163800	131302330	5280	5280	5280	5280	0
204	20231127	163700	131302330	5280	5280	5280	5280	0
205	20231127	163600	131302330	5280	5280	5280	5280	0
206	20231127	163500	131302330	5280	5280	5280	5280	0
207	20231127	163400	131302330	5280	5280	5280	5280	0
208	20231127	163300	131302330	5280	5280	5280	5280	0
209	20231127	163200	131302330	5280	5280	5280	5280	0
210	20231127	163100	131302330	5280	5280	5280	5280	0
211	20231127	163000	131302330	5280	5280	5280	5280	0
212	20231127	162900	131302330	5280	5280	5280	5280	557
213	20231127	162800	131302330	5280	5280	5280	5280	0
214	20231127	162700	131302330	5280	5280	5280	5280	0
215	20231127	162600	131302330	5280	5280	5280	5280	0
216	20231127	162500	131302330	5280	5280	5280	5280	0
217	20231127	162400	131302330	5280	5280	5280	5280	0
218	20231127	162300	131302330	5280	5280	5280	5280	0
219	20231127	162200	131302330	5280	5280	5280	5280	0
220	20231127	162100	131302330	5280	5280	5280	5280	0
221	20231127	162000	131302330	5280	5280	5280	5280	0
222	20231127	161900	131302330	5280	5280	5280	5280	0
223	20231127	161800	131302330	5280	5280	5280	5280	0
224	20231127	161700	131302330	5280	5280	5280	5280	0
225	20231127	161600	131302330	5280	5280	5280	5280	0
226	20231127	161500	131302330	5280	5280	5280	5280	0
227	20231127	161400	131302330	5280	5280	5280	5280	0
228	20231127	161300	131302330	5280	5280	5280	5280	0
229	20231127	161200	131302330	5280	5280	5280	5280	0
230	20231127	161100	131302330	5280	5280	5280	5280	0
231	20231127	161000	131302330	5280	5280	5280	5280	0
232	20231127	160900	131302330	5280	5280	5280	5280	0
233	20231127	160800	131302330	5280	5280	5280	5280	0
234	20231127	160700	131302330	5280	5280	5280	5280	0
235	20231127	160600	131302330	5280	5280	5280	5280	0
236	20231127	160500	131302330	5280	5280	5280	5280	0
237	20231127	160400	131302330	5280	5280	5280	5280	0
238	20231127	160300	131302330	5280	5280	5280	5280	0
239	20231127	160200	131302330	5280	5280	5280	5280	0
240	20231127	160100	131302330	5280	5280	5280	5280	0
241	20231127	160000	131302330	5280	5280	5280	5280	0
242	20231127	155900	131302330	5280	5280	5280	5280	557
243	20231127	155800	131302330	5280	5280	5280	5280	0
244	20231127	155700	131302330	5280	5280	5280	5280	0
245	20231127	155600	131302330	5280	5280	5280	5280	0
246	20231127	155500	131302330	5280	5280	5280	5280	0
247	20231127	155400	131302330	5280	5280	5280	5280	0
248	20231127	155300	131302330	5280	5280	5280	5280	0
249	20231127	155200	131302330	5280	5280	5280	5280	0
250	20231127	155100	131302330	5280	5280	5280	5280	0
251	20231127	155000	131302330	5280	5280	5280	5280	0
252	20231127	154900	131302330	5280	5280	5280	5280	0
253	20231127	154800	131302330	5280	5280	5280	5280	0
254	20231127	154700	131302330	5280	5280	5280	5280	0
255	20231127	154600	131302330	5280	5280	5280	5280	0
256	20231127	154500	131302330	5280	5280	5280	5280	0
257	20231127	154400	131302330	5280	5280	5280	5280	0
258	20231127	154300	131302330	5280	5280	5280	5280	0
259	20231127	154200	131302330	5280	5280	5280	5280	0
260	20231127	154100	131302330	5280	5280	5280	5280	0
261	20231127	154000	131302330	5280	5280	5280	5280	0
262	20231127	153900	131302330	5280	5280	5280	5280	0
263	20231127	153800	131302330	5280	5280	5280	5280	0
264	20231127	153700	131302330	5280	5280	5280	5280	0
265	20231127	153600	131302330	5280	5280	5280	5280	0
266	20231127	153500	131302330	5280	5280	5280	5280	0
267	20231127	153400	131302330	5280	5280	5280	5280	0
268	20231127	153300	131302330	5280	5280	5280	5280	0
269	20231127	153200	131302330	5280	5280	5280	5280	0
270	20231127	153100	131302330	5280	5280	5280	5280	0
271	20231127	153000	131302330	5280	5280	5280	5280	557
272	20231127	152900	128361370	5290	5290	5290	5290	0
273	20231127	152800	128361370	5290	5290	5290	5290	0
274	20231127	152700	128361370	5290	5290	5290	5290	0
275	20231127	152600	128361370	5290	5290	5290	5290	0
276	20231127	152500	128361370	5290	5290	5290	5290	0
277	20231127	152400	128361370	5290	5290	5290	5290	0
278	20231127	152300	128361370	5290	5290	5290	5290	0
279	20231127	152200	128361370	5290	5290	5290	5290	0
280	20231127	152100	128361370	5290	5290	5290	5290	0
281	20231127	152000	128361370	5290	5290	5290	5290	0
282	20231127	151900	128361370	5290	5290	5300	5280	135
283	20231127	151800	127647280	5300	5300	5300	5300	501
284	20231127	151700	124991980	5290	5300	5300	5290	1014
285	20231127	151600	119618140	5290	5290	5290	5290	0
286	20231127	151500	119618140	5290	5300	5300	5290	133
287	20231127	151400	118914350	5300	5290	5300	5290	47
288	20231127	151300	118665510	5300	5300	5300	5300	0
289	20231127	151200	118665510	5300	5300	5300	5300	17
290	20231127	151100	118575410	5300	5300	5300	5300	622
291	20231127	151000	115278810	5300	5300	5300	5300	0
292	20231127	150900	115278810	5300	5270	5300	5270	1647
293	20231127	150800	106584120	5270	5250	5270	5250	1879
294	20231127	150700	96684240	5250	5250	5250	5250	52
295	20231127	150600	96411240	5250	5250	5250	5250	14
296	20231127	150500	96337740	5250	5250	5250	5250	14
297	20231127	150400	96264240	5250	5250	5250	5250	0
298	20231127	150300	96264240	5250	5250	5250	5250	15
299	20231127	150200	96185490	5250	5250	5250	5250	19
300	20231127	150100	96085740	5250	5250	5250	5250	14
301	20231127	150000	96012240	5250	5250	5250	5250	0
302	20231127	145900	96012240	5250	5250	5250	5250	0
303	20231127	145800	96012240	5250	5250	5250	5250	2
304	20231127	145700	96001740	5250	5250	5250	5250	0
305	20231127	145600	96001740	5250	5250	5250	5250	12
306	20231127	145500	95938740	5250	5250	5250	5250	2
307	20231127	145400	95928240	5250	5250	5260	5250	15
308	20231127	145300	95849480	5250	5250	5250	5250	12
309	20231127	145200	95786480	5250	5260	5260	5250	3
310	20231127	145100	95770720	5250	5260	5260	5250	513
311	20231127	145000	93072470	5260	5260	5260	5260	0
312	20231127	144900	93072470	5260	5260	5260	5260	1
313	20231127	144800	93067210	5260	5260	5260	5260	0
314	20231127	144700	93067210	5260	5260	5260	5260	0
315	20231127	144600	93067210	5260	5260	5260	5260	0
316	20231127	144500	93067210	5260	5260	5260	5260	0
317	20231127	144400	93067210	5260	5260	5260	5260	140
318	20231127	144300	92330810	5260	5260	5260	5260	0
319	20231127	144200	92330810	5260	5260	5260	5260	0
320	20231127	144100	92330810	5260	5260	5260	5260	0
321	20231127	144000	92330810	5260	5260	5260	5260	0
322	20231127	143900	92330810	5260	5260	5260	5260	0
323	20231127	143800	92330810	5260	5260	5260	5260	0
324	20231127	143700	92330810	5260	5260	5260	5260	0
325	20231127	143600	92330810	5260	5260	5260	5260	0
326	20231127	143500	92330810	5260	5260	5260	5260	22
327	20231127	143400	92215090	5260	5260	5260	5260	0
328	20231127	143300	92215090	5260	5260	5260	5260	0
329	20231127	143200	92215090	5260	5260	5260	5260	2
330	20231127	143100	92204570	5260	5260	5260	5260	50
331	20231127	143000	91941570	5250	5250	5250	5250	131
332	20231127	142900	91253820	5250	5250	5250	5250	0
333	20231127	142800	91253820	5250	5250	5250	5250	0
334	20231127	142700	91253820	5250	5250	5250	5250	0
335	20231127	142600	91253820	5250	5250	5250	5250	10
336	20231127	142500	91201320	5240	5240	5240	5240	0
337	20231127	142400	91201320	5240	5240	5240	5240	25
338	20231127	142300	91070320	5240	5240	5240	5240	0
339	20231127	142200	91070320	5240	5240	5240	5240	0
340	20231127	142100	91070320	5240	5240	5240	5240	0
341	20231127	142000	91070320	5240	5240	5240	5240	0
342	20231127	141900	91070320	5240	5240	5240	5240	400
343	20231127	141800	88974320	5240	5240	5240	5240	0
344	20231127	141700	88974320	5240	5240	5240	5240	0
345	20231127	141600	88974320	5240	5240	5240	5240	0
346	20231127	141500	88974320	5240	5240	5240	5240	0
347	20231127	141400	88974320	5240	5240	5240	5240	0
348	20231127	141300	88974320	5240	5240	5240	5240	0
349	20231127	141200	88974320	5240	5240	5240	5240	0
350	20231127	141100	88974320	5240	5240	5240	5240	0
351	20231127	141000	88974320	5240	5240	5240	5240	0
352	20231127	140900	88974320	5240	5240	5240	5240	0
353	20231127	140800	88974320	5240	5240	5240	5240	0
354	20231127	140700	88974320	5240	5240	5240	5240	0
355	20231127	140600	88974320	5240	5240	5240	5240	0
356	20231127	140500	88974320	5240	5240	5240	5240	0
357	20231127	140400	88974320	5240	5240	5240	5240	0
358	20231127	140300	88974320	5240	5240	5240	5240	0
359	20231127	140200	88974320	5240	5240	5240	5240	0
360	20231127	140100	88974320	5240	5240	5240	5240	0
361	20231127	140000	88974320	5240	5240	5240	5240	0
362	20231127	135900	88974320	5240	5240	5240	5240	0
363	20231127	135800	88974320	5240	5240	5240	5240	0
364	20231127	135700	88974320	5240	5240	5240	5240	0
365	20231127	135600	88974320	5240	5240	5240	5240	30
366	20231127	135500	88817120	5240	5240	5240	5240	0
367	20231127	135400	88817120	5240	5240	5240	5240	40
368	20231127	135300	88607520	5240	5240	5240	5240	0
369	20231127	135200	88607520	5240	5240	5240	5240	0
370	20231127	135100	88607520	5240	5240	5240	5240	0
371	20231127	135000	88607520	5240	5240	5240	5240	0
372	20231127	134900	88607520	5240	5240	5240	5240	0
373	20231127	134800	88607520	5240	5240	5240	5240	0
374	20231127	134700	88607520	5240	5240	5240	5240	0
375	20231127	134600	88607520	5240	5240	5240	5240	0
376	20231127	134500	88607520	5240	5240	5240	5240	0
377	20231127	134400	88607520	5240	5240	5240	5240	20
378	20231127	134300	88502720	5240	5240	5240	5240	0
379	20231127	134200	88502720	5240	5240	5240	5240	0
380	20231127	134100	88502720	5240	5240	5240	5240	0
381	20231127	134000	88502720	5240	5240	5240	5240	1
382	20231127	133900	88497480	5230	5230	5230	5230	0
383	20231127	133800	88497480	5230	5230	5230	5230	31
384	20231127	133700	88335350	5230	5230	5230	5230	252
385	20231127	133600	87017390	5230	5230	5230	5230	0
386	20231127	133500	87017390	5230	5230	5230	5230	0
387	20231127	133400	87017390	5230	5230	5230	5230	0
388	20231127	133300	87017390	5230	5230	5230	5230	53
389	20231127	133200	86740200	5250	5250	5250	5250	0
390	20231127	133100	86740200	5250	5250	5250	5250	0
391	20231127	133000	86740200	5250	5250	5250	5250	0
392	20231127	132900	86740200	5250	5250	5250	5250	0
393	20231127	132800	86740200	5250	5250	5250	5250	0
394	20231127	132700	86740200	5250	5250	5250	5250	0
395	20231127	132600	86740200	5250	5250	5250	5250	0
396	20231127	132500	86740200	5250	5250	5250	5210	567
397	20231127	132400	83774700	5250	5250	5250	5250	0
398	20231127	132300	83774700	5250	5250	5250	5250	0
399	20231127	132200	83774700	5250	5250	5250	5250	0
400	20231127	132100	83774700	5250	5250	5250	5250	2
401	20231127	132000	83764200	5250	5250	5250	5250	0
402	20231127	131900	83764200	5250	5250	5250	5250	0
403	20231127	131800	83764200	5250	5250	5250	5250	0
404	20231127	131700	83764200	5250	5250	5250	5250	6
405	20231127	131600	83732700	5250	5250	5250	5250	0
406	20231127	131500	83732700	5250	5250	5250	5250	0
407	20231127	131400	83732700	5250	5250	5260	5250	131
408	20231127	131300	83044670	5250	5250	5250	5250	13
409	20231127	131200	82976420	5250	5250	5250	5250	24
410	20231127	131100	82850420	5250	5250	5250	5250	0
411	20231127	131000	82850420	5250	5250	5250	5250	0
412	20231127	130900	82850420	5250	5250	5250	5250	0
413	20231127	130800	82850420	5250	5240	5250	5240	88
414	20231127	130700	82389100	5240	5240	5240	5240	0
415	20231127	130600	82389100	5240	5240	5240	5240	0
416	20231127	130500	82389100	5240	5240	5240	5240	100
417	20231127	130400	81865100	5240	5230	5240	5230	3
418	20231127	130300	81849400	5230	5230	5230	5230	106
419	20231127	130200	81295020	5230	5230	5230	5230	2
420	20231127	130100	81284560	5230	5230	5230	5230	15
421	20231127	130000	81206110	5240	5240	5240	5240	0
422	20231127	125900	81206110	5240	5230	5240	5230	2
423	20231127	125800	81195640	5230	5230	5230	5230	12
424	20231127	125700	81132880	5240	5230	5240	5230	2
425	20231127	125600	81122410	5230	5230	5230	5230	2
426	20231127	125500	81111950	5240	5240	5240	5240	0
427	20231127	125400	81111950	5240	5240	5240	5240	0
428	20231127	125300	81111950	5240	5240	5240	5240	0
429	20231127	125200	81111950	5240	5240	5240	5240	0
430	20231127	125100	81111950	5240	5240	5240	5240	0
431	20231127	125000	81111950	5240	5240	5240	5240	0
432	20231127	124900	81111950	5240	5240	5240	5240	0
433	20231127	124800	81111950	5240	5240	5240	5240	95
434	20231127	124700	80614150	5240	5240	5240	5240	0
435	20231127	124600	80614150	5240	5240	5240	5240	30
436	20231127	124500	80456950	5240	5240	5240	5240	0
437	20231127	124400	80456950	5240	5240	5240	5240	0
438	20231127	124300	80456950	5240	5240	5240	5240	0
439	20231127	124200	80456950	5240	5240	5240	5240	0
440	20231127	124100	80456950	5240	5240	5240	5240	0
441	20231127	124000	80456950	5240	5240	5240	5240	20
442	20231127	123900	80352150	5240	5240	5240	5240	1
443	20231127	123800	80346910	5230	5230	5230	5230	3300
444	20231127	123700	63087910	5230	5230	5230	5230	442
445	20231127	123600	60776250	5230	5230	5230	5230	0
446	20231127	123500	60776250	5230	5230	5230	5230	0
447	20231127	123400	60776250	5230	5230	5230	5230	0
448	20231127	123300	60776250	5230	5230	5230	5230	0
449	20231127	123200	60776250	5230	5230	5230	5230	0
450	20231127	123100	60776250	5230	5230	5230	5230	0
451	20231127	123000	60776250	5230	5230	5230	5230	0
452	20231127	122900	60776250	5230	5230	5230	5230	0
453	20231127	122800	60776250	5230	5230	5230	5230	0
454	20231127	122700	60776250	5230	5230	5230	5230	0
455	20231127	122600	60776250	5230	5230	5230	5230	0
456	20231127	122500	60776250	5230	5230	5230	5230	500
457	20231127	122400	58161250	5230	5230	5230	5230	500
458	20231127	122300	55546250	5240	5240	5240	5240	0
459	20231127	122200	55546250	5240	5240	5240	5240	24
460	20231127	122100	55420490	5240	5240	5240	5240	238
461	20231127	122000	54173370	5240	5240	5240	5240	0
462	20231127	121900	54173370	5240	5240	5240	5240	55
463	20231127	121800	53885170	5240	5240	5240	5240	0
464	20231127	121700	53885170	5240	5240	5240	5240	0
465	20231127	121600	53885170	5240	5240	5240	5220	2073
466	20231127	121500	43042200	5230	5230	5230	5230	0
467	20231127	121400	43042200	5230	5230	5230	5230	0
468	20231127	121300	43042200	5230	5240	5240	5230	368
469	20231127	121200	41114260	5240	5240	5240	5240	0
470	20231127	121100	41114260	5240	5240	5240	5240	2
471	20231127	121000	41103780	5240	5240	5240	5240	0
472	20231127	120900	41103780	5240	5240	5240	5240	0
473	20231127	120800	41103780	5240	5240	5240	5240	2
474	20231127	120700	41093300	5240	5240	5240	5240	1
475	20231127	120600	41088060	5240	5240	5240	5240	104
476	20231127	120500	40543100	5240	5240	5240	5240	0
477	20231127	120400	40543100	5240	5240	5240	5240	0
478	20231127	120300	40543100	5240	5240	5240	5240	2
479	20231127	120200	40532620	5240	5240	5240	5240	0
480	20231127	120100	40532620	5240	5240	5240	5240	0
481	20231127	120000	40532620	5240	5240	5240	5240	2
482	20231127	115900	40522140	5240	5240	5240	5240	0
483	20231127	115800	40522140	5240	5240	5240	5240	0
484	20231127	115700	40522140	5240	5240	5240	5240	0
485	20231127	115600	40522140	5240	5240	5240	5240	0
486	20231127	115500	40522140	5240	5240	5240	5240	0
487	20231127	115400	40522140	5240	5240	5240	5240	0
488	20231127	115300	40522140	5240	5240	5240	5240	2
489	20231127	115200	40511660	5240	5240	5240	5240	0
490	20231127	115100	40511660	5240	5240	5240	5240	0
491	20231127	115000	40511660	5240	5240	5240	5240	2
492	20231127	114900	40501180	5240	5240	5240	5240	70
493	20231127	114800	40134380	5240	5240	5240	5240	0
494	20231127	114700	40134380	5240	5240	5240	5240	85
495	20231127	114600	39688980	5240	5240	5240	5240	2
496	20231127	114500	39678500	5240	5240	5240	5240	0
497	20231127	114400	39678500	5240	5240	5240	5240	2
498	20231127	114300	39668020	5240	5240	5240	5240	0
499	20231127	114200	39668020	5240	5240	5240	5240	2
500	20231127	114100	39657540	5240	5240	5240	5240	0
501	20231127	114000	39657540	5240	5240	5240	5240	0
502	20231127	113900	39657540	5240	5240	5240	5240	2
503	20231127	113800	39647060	5240	5240	5240	5240	0
504	20231127	113700	39647060	5240	5240	5240	5240	0
505	20231127	113600	39647060	5240	5240	5240	5240	2
506	20231127	113500	39636580	5240	5240	5240	5240	0
507	20231127	113400	39636580	5240	5240	5240	5240	0
508	20231127	113300	39636580	5240	5240	5240	5240	0
509	20231127	113200	39636580	5240	5240	5240	5240	2
510	20231127	113100	39626100	5240	5240	5240	5240	0
511	20231127	113000	39626100	5240	5240	5240	5240	0
512	20231127	112900	39626100	5240	5240	5240	5240	2
513	20231127	112800	39615620	5240	5240	5240	5240	2
514	20231127	112700	39605140	5240	5240	5240	5240	0
515	20231127	112600	39605140	5240	5240	5240	5240	2
516	20231127	112500	39594660	5240	5240	5240	5240	0
517	20231127	112400	39594660	5240	5240	5240	5240	0
518	20231127	112300	39594660	5240	5240	5240	5240	0
519	20231127	112200	39594660	5240	5240	5240	5240	0
520	20231127	112100	39594660	5240	5250	5260	5240	109
521	20231127	112000	39022350	5230	5250	5250	5230	832
522	20231127	111900	34655750	5250	5250	5250	5250	0
523	20231127	111800	34655750	5250	5250	5250	5250	0
524	20231127	111700	34655750	5250	5250	5250	5250	0
525	20231127	111600	34655750	5250	5250	5250	5250	0
526	20231127	111500	34655750	5250	5250	5250	5250	1
527	20231127	111400	34650500	5250	5230	5250	5230	10
528	20231127	111300	34598180	5250	5250	5250	5250	0
529	20231127	111200	34598180	5250	5250	5250	5250	0
530	20231127	111100	34598180	5250	5250	5250	5250	5
531	20231127	111000	34571930	5250	5250	5250	5250	1
532	20231127	110900	34566680	5240	5240	5240	5240	19
533	20231127	110800	34467120	5230	5230	5230	5230	0
534	20231127	110700	34467120	5230	5230	5230	5230	2
535	20231127	110600	34456660	5230	5230	5230	5230	2
536	20231127	110500	34446200	5230	5230	5230	5230	0
537	20231127	110400	34446200	5230	5230	5230	5230	0
538	20231127	110300	34446200	5230	5230	5230	5230	6
539	20231127	110200	34414820	5230	5230	5230	5230	2
540	20231127	110100	34404360	5250	5250	5250	5250	0
541	20231127	110000	34404360	5250	5240	5250	5230	309
542	20231127	105900	32785650	5240	5240	5240	5240	0
543	20231127	105800	32785650	5240	5240	5240	5240	0
544	20231127	105700	32785650	5240	5240	5240	5240	0
545	20231127	105600	32785650	5240	5240	5240	5240	0
546	20231127	105500	32785650	5240	5240	5240	5240	0
547	20231127	105400	32785650	5240	5240	5240	5240	0
548	20231127	105300	32785650	5240	5250	5250	5240	14
549	20231127	105200	32712170	5250	5250	5250	5250	10
550	20231127	105100	32659670	5250	5250	5250	5250	1
551	20231127	105000	32654420	5250	5250	5250	5250	0
552	20231127	104900	32654420	5250	5250	5250	5250	31
553	20231127	104800	32491670	5250	5250	5250	5250	0
554	20231127	104700	32491670	5250	5250	5250	5250	0
555	20231127	104600	32491670	5250	5250	5250	5250	0
556	20231127	104500	32491670	5250	5250	5250	5250	40
557	20231127	104400	32281670	5250	5250	5250	5250	0
558	20231127	104300	32281670	5250	5250	5250	5250	0
559	20231127	104200	32281670	5250	5250	5250	5250	0
560	20231127	104100	32281670	5250	5250	5250	5250	0
561	20231127	104000	32281670	5250	5250	5250	5250	0
562	20231127	103900	32281670	5250	5250	5250	5250	40
563	20231127	103800	32071670	5250	5250	5250	5250	0
564	20231127	103700	32071670	5250	5250	5250	5250	0
565	20231127	103600	32071670	5250	5240	5250	5230	532
566	20231127	103500	29288960	5250	5250	5250	5250	0
567	20231127	103400	29288960	5250	5250	5250	5250	0
568	20231127	103300	29288960	5250	5250	5250	5250	0
569	20231127	103200	29288960	5250	5250	5250	5250	0
570	20231127	103100	29288960	5250	5250	5250	5250	0
571	20231127	103000	29288960	5250	5250	5250	5250	0
572	20231127	102900	29288960	5250	5250	5250	5250	0
573	20231127	102800	29288960	5250	5250	5250	5250	0
574	20231127	102700	29288960	5250	5250	5250	5250	0
575	20231127	102600	29288960	5250	5250	5250	5250	0
576	20231127	102500	29288960	5250	5250	5250	5250	0
577	20231127	102400	29288960	5250	5250	5250	5250	0
578	20231127	102300	29288960	5250	5250	5250	5250	63
579	20231127	102200	28958210	5250	5250	5250	5250	0
580	20231127	102100	28958210	5250	5250	5250	5250	0
581	20231127	102000	28958210	5250	5250	5250	5250	12
582	20231127	101900	28895210	5250	5250	5250	5250	0
583	20231127	101800	28895210	5250	5250	5250	5250	0
584	20231127	101700	28895210	5250	5250	5250	5250	2
585	20231127	101600	28884710	5240	5240	5240	5240	9
586	20231127	101500	28837550	5240	5240	5240	5240	36
587	20231127	101400	28648910	5240	5240	5240	5240	0
588	20231127	101300	28648910	5240	5240	5240	5240	100
589	20231127	101200	28124910	5250	5250	5250	5250	0
590	20231127	101100	28124910	5250	5250	5250	5250	1
591	20231127	101000	28119660	5240	5240	5240	5240	74
592	20231127	100900	27731900	5250	5250	5250	5250	1143
593	20231127	100800	21731150	5270	5270	5270	5270	0
594	20231127	100700	21731150	5270	5270	5270	5270	0
595	20231127	100600	21731150	5270	5270	5270	5270	0
596	20231127	100500	21731150	5270	5270	5270	5270	0
597	20231127	100400	21731150	5270	5270	5270	5270	3
598	20231127	100300	21715340	5250	5250	5250	5250	0
599	20231127	100200	21715340	5250	5250	5250	5250	0
600	20231127	100100	21715340	5250	5260	5260	5250	80
601	20231127	100000	21294700	5290	5290	5290	5290	0
602	20231127	095900	21294700	5290	5290	5290	5290	0
603	20231127	095800	21294700	5290	5290	5290	5290	267
604	20231127	095700	19882270	5290	5290	5290	5290	0
605	20231127	095600	19882270	5290	5290	5290	5290	0
606	20231127	095500	19882270	5290	5290	5290	5290	0
607	20231127	095400	19882270	5290	5290	5290	5290	60
608	20231127	095300	19564870	5290	5290	5290	5290	12
609	20231127	095200	19501390	5290	5290	5290	5290	50
610	20231127	095100	19236890	5260	5260	5260	5260	0
611	20231127	095000	19236890	5260	5260	5260	5260	0
612	20231127	094900	19236890	5260	5260	5260	5260	0
613	20231127	094800	19236890	5260	5260	5260	5260	0
614	20231127	094700	19236890	5260	5290	5290	5260	24
615	20231127	094600	19110110	5260	5260	5260	5260	0
616	20231127	094500	19110110	5260	5260	5260	5260	1
617	20231127	094400	19104850	5260	5290	5290	5260	270
618	20231127	094300	17678650	5260	5260	5260	5260	100
619	20231127	094200	17152650	5290	5290	5290	5290	500
620	20231127	094100	14507650	5290	5290	5290	5290	2
621	20231127	094000	14497070	5280	5280	5280	5280	0
622	20231127	093900	14497070	5280	5280	5280	5280	109
623	20231127	093800	13921550	5280	5280	5280	5280	0
624	20231127	093700	13921550	5280	5290	5290	5280	60
625	20231127	093600	13604730	5280	5280	5280	5280	29
626	20231127	093500	13451610	5260	5260	5260	5260	0
627	20231127	093400	13451610	5260	5260	5260	5260	9
628	20231127	093300	13404270	5250	5250	5250	5250	0
629	20231127	093200	13404270	5250	5250	5250	5250	0
630	20231127	093100	13404270	5250	5250	5250	5250	0
631	20231127	093000	13404270	5250	5250	5250	5250	0
632	20231127	092900	13404270	5250	5250	5250	5250	0
633	20231127	092800	13404270	5250	5250	5250	5250	0
634	20231127	092700	13404270	5250	5250	5250	5250	3
635	20231127	092600	13388520	5290	5290	5290	5290	0
636	20231127	092500	13388520	5290	5270	5290	5270	344
637	20231127	092400	11573080	5240	5240	5240	5240	0
638	20231127	092300	11573080	5240	5240	5240	5240	0
639	20231127	092200	11573080	5240	5240	5240	5240	11
640	20231127	092100	11515440	5260	5260	5260	5260	28
641	20231127	092000	11368160	5270	5270	5270	5270	0
642	20231127	091900	11368160	5270	5270	5270	5270	1
643	20231127	091800	11362890	5270	5270	5270	5270	0
644	20231127	091700	11362890	5270	5270	5270	5270	0
645	20231127	091600	11362890	5270	5270	5270	5270	500
646	20231127	091500	8727890	5270	5270	5270	5270	1
647	20231127	091400	8722620	5280	5280	5280	5280	0
648	20231127	091300	8722620	5280	5280	5280	5280	10
649	20231127	091200	8669820	5300	5300	5300	5300	0
650	20231127	091100	8669820	5300	5300	5300	5300	0
651	20231127	091000	8669820	5300	5300	5300	5300	0
652	20231127	090900	8669820	5300	5300	5300	5300	0
653	20231127	090800	8669820	5300	5300	5300	5300	0
654	20231127	090700	8669820	5300	5300	5300	5300	19
655	20231127	090600	8569120	5300	5300	5300	5300	0
656	20231127	090500	8569120	5300	5300	5300	5300	2
657	20231127	090400	8558520	5260	5260	5260	5260	0
658	20231127	090300	8558520	5260	5260	5260	5260	99
659	20231127	090200	8037780	5320	5320	5320	5320	200
660	20231127	090100	6973780	5320	5320	5320	5320	0
661	20231127	090000	6973780	5320	5340	5340	5320	1032